Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Ventus VCT (VEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 01/02/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 31/01/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 300 |
| 28/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 27/01/2022 | 80.50p | 80.50p | 76.50p | 80.50p | 22500 |
| 26/01/2022 | 80.50p | 83.00p | 80.50p | 80.50p | 2501 |
| 25/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 24/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 21/01/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 1300 |
| 20/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 19/01/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 210 |
| 18/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 17/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 14/01/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 700 |
| 13/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 10/01/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 07/01/2022 | 79.50p | 80.50p | 79.50p | 80.50p | 0 |
| 06/01/2022 | 79.50p | 79.50p | 77.00p | 79.50p | 180 |
| 05/01/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 04/01/2022 | 115.50p | 118.00p | 113.00p | 115.50p | 20417 |
| 03/01/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 31/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 30/12/2021 | 115.50p | 118.00p | 113.00p | 115.50p | 2710 |
| 29/12/2021 | 115.50p | 118.00p | 115.50p | 115.50p | 700 |
| 28/12/2021 | 115.50p | 115.50p | 109.50p | 115.50p | 0 |
| 27/12/2021 | 115.50p | 115.50p | 109.50p | 115.50p | 0 |
| 24/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 22/12/2021 | 109.50p | 112.00p | 109.50p | 109.50p | 4000 |
| 21/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 20/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 17/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 16/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 15/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 14/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 13/12/2021 | 109.50p | 109.50p | 107.00p | 109.50p | 1000 |
| 10/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 09/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 08/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 07/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 06/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 03/12/2021 | 109.50p | 109.50p | 106.00p | 109.50p | 15425 |
| 02/12/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 01/12/2021 | 109.50p | 112.00p | 107.00p | 109.50p | 2426 |
| 30/11/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 29/11/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 26/11/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 25/11/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 24/11/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 23/11/2021 | 108.50p | 110.00p | 104.00p | 109.50p | 10000 |
| 22/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 18/11/2021 | 108.50p | 108.50p | 104.00p | 108.50p | 10625 |
| 17/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 11/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 10/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 09/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/11/2021 | 108.50p | 108.50p | 104.00p | 108.50p | 10000 |
| 04/11/2021 | 108.50p | 108.50p | 105.00p | 108.50p | 2500 |
| 03/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 02/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 01/11/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 29/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 28/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 27/10/2021 | 108.50p | 108.50p | 107.00p | 108.50p | 45000 |
| 26/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 25/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 22/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 21/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 20/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 18/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/10/2021 | 108.50p | 108.50p | 106.00p | 108.50p | 491 |
| 14/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 13/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 11/10/2021 | 108.50p | 111.00p | 108.50p | 108.50p | 1335 |
| 08/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 06/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 04/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 01/10/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 30/09/2021 | 110.50p | 110.50p | 103.00p | 108.50p | 10278 |
| 29/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 28/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 27/09/2021 | 110.50p | 113.00p | 110.50p | 110.50p | 871 |
| 24/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 23/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 22/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 21/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 20/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 17/09/2021 | 110.50p | 113.00p | 110.50p | 110.50p | 2192 |
| 16/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 15/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 14/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 13/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 10/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 09/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 08/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 07/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 06/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 03/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 02/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 01/09/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 31/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 30/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 27/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 26/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 25/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 24/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 23/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 20/08/2021 | 110.50p | 113.00p | 110.50p | 110.50p | 161 |
| 19/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 18/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 17/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 16/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 13/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 12/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 11/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 10/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 09/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 06/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 05/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 04/08/2021 | 110.50p | 110.50p | 76.00p | 110.50p | 0 |
| 03/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 02/08/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 30/07/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 29/07/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 28/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/07/2021 | 112.50p | 115.00p | 112.50p | 112.50p | 858 |
| 19/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/06/2021 | 112.50p | 112.50p | 110.00p | 112.50p | 90 |
| 22/06/2021 | 112.50p | 112.50p | 110.00p | 112.50p | 190 |
| 21/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/06/2021 | 112.50p | 112.50p | 110.00p | 112.50p | 5844 |
| 09/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/06/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/05/2021 | 112.50p | 115.00p | 112.50p | 112.50p | 17 |
| 20/05/2021 | 112.50p | 112.50p | 110.00p | 112.50p | 1207 |
| 19/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/05/2021 | 112.50p | 115.00p | 112.50p | 112.50p | 869 |
| 07/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/05/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/04/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/04/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/04/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
*Close Price adjusted for both dividends and splits