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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Ventus VCT (VEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 0 |
| 17/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 0 |
| 14/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 0 |
| 13/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 48810 |
| 12/06/2013 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
| 11/06/2013 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
| 10/06/2013 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
| 07/06/2013 | 84.00p | 84.00p | 83.00p | 84.00p | 3000 |
| 06/06/2013 | 84.00p | 84.40p | 84.00p | 84.00p | 0 |
| 05/06/2013 | 84.00p | 84.40p | 84.00p | 84.00p | 32350 |
| 04/06/2013 | 84.00p | 85.00p | 81.50p | 84.00p | 0 |
| 03/06/2013 | 81.50p | 85.00p | 81.50p | 84.00p | 3000 |
| 31/05/2013 | 81.50p | 81.50p | 80.00p | 81.50p | 5000 |
| 30/05/2013 | 80.00p | 81.00p | 80.00p | 81.00p | 3086 |
| 29/05/2013 | 79.00p | 80.50p | 78.00p | 80.00p | 0 |
| 28/05/2013 | 79.00p | 80.00p | 78.00p | 79.00p | 0 |
| 24/05/2013 | 79.00p | 80.00p | 78.00p | 79.00p | 0 |
| 23/05/2013 | 78.00p | 80.00p | 78.00p | 79.00p | 18122 |
| 22/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 21/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 20/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 17/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 16/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 15/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 14/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 13/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 10/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 09/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 08/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 07/05/2013 | 78.00p | 78.30p | 77.50p | 78.00p | 0 |
| 03/05/2013 | 77.50p | 78.30p | 77.50p | 78.00p | 10000 |
| 02/05/2013 | 77.50p | 77.70p | 77.25p | 77.50p | 48296 |
| 01/05/2013 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/04/2013 | 77.50p | 77.50p | 77.50p | 77.50p | 25000 |
| 29/04/2013 | 77.50p | 78.25p | 77.50p | 77.50p | 50000 |
| 26/04/2013 | 77.50p | 78.28p | 76.50p | 77.50p | 0 |
| 25/04/2013 | 77.50p | 78.28p | 76.50p | 77.50p | 0 |
| 24/04/2013 | 77.50p | 78.28p | 76.50p | 77.50p | 28800 |
| 23/04/2013 | 77.50p | 78.28p | 77.50p | 77.50p | 125 |
| 22/04/2013 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 19/04/2013 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 18/04/2013 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 17/04/2013 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 16/04/2013 | 77.50p | 78.00p | 77.50p | 77.50p | 40000 |
| 15/04/2013 | 77.50p | 78.00p | 76.00p | 77.50p | 0 |
| 12/04/2013 | 78.00p | 78.00p | 76.00p | 77.50p | 25000 |
| 11/04/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
| 10/04/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 10300 |
| 09/04/2013 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/04/2013 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/04/2013 | 78.00p | 78.00p | 78.00p | 78.00p | 25000 |
| 04/04/2013 | 77.00p | 79.00p | 77.00p | 78.00p | 100834 |
| 03/04/2013 | 77.00p | 77.00p | 77.00p | 77.00p | 15000 |
| 02/04/2013 | 77.00p | 77.00p | 76.00p | 77.00p | 0 |
| 28/03/2013 | 77.00p | 77.00p | 76.00p | 77.00p | 0 |
| 27/03/2013 | 77.00p | 77.00p | 76.00p | 77.00p | 3060 |
| 26/03/2013 | 77.00p | 77.00p | 76.99p | 77.00p | 639 |
| 25/03/2013 | 77.00p | 77.00p | 76.99p | 77.00p | 127 |
| 22/03/2013 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/03/2013 | 77.00p | 77.00p | 77.00p | 77.00p | 633 |
| 20/03/2013 | 77.00p | 77.00p | 77.00p | 77.00p | 7489 |
| 19/03/2013 | 77.00p | 77.00p | 76.88p | 77.00p | 0 |
| 18/03/2013 | 77.00p | 77.00p | 76.88p | 77.00p | 0 |
| 15/03/2013 | 77.00p | 77.00p | 76.88p | 77.00p | 0 |
| 14/03/2013 | 77.00p | 77.00p | 76.88p | 77.00p | 0 |
| 13/03/2013 | 77.00p | 77.00p | 76.88p | 77.00p | 0 |
| 12/03/2013 | 77.00p | 77.00p | 76.88p | 77.00p | 10000 |
| 11/03/2013 | 77.00p | 77.00p | 76.50p | 77.00p | 19574 |
| 08/03/2013 | 78.00p | 78.00p | 75.00p | 77.00p | 43400 |
| 07/03/2013 | 78.00p | 78.09p | 78.00p | 78.00p | 0 |
| 06/03/2013 | 78.00p | 78.09p | 78.00p | 78.00p | 4000 |
| 05/03/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 0 |
| 04/03/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 60000 |
| 01/03/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 0 |
| 28/02/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 0 |
| 27/02/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 0 |
| 26/02/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 0 |
| 25/02/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 10000 |
| 22/02/2013 | 78.00p | 78.00p | 77.50p | 78.00p | 0 |
| 21/02/2013 | 78.00p | 78.00p | 77.50p | 78.00p | 25000 |
| 20/02/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 10000 |
| 19/02/2013 | 78.00p | 78.10p | 78.00p | 78.00p | 10000 |
| 18/02/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 0 |
| 15/02/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 0 |
| 14/02/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 0 |
| 13/02/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 0 |
| 12/02/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 0 |
| 11/02/2013 | 78.00p | 78.10p | 77.00p | 78.00p | 12075 |
| 08/02/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
| 07/02/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
| 06/02/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 281 |
| 05/02/2013 | 78.00p | 78.70p | 78.00p | 78.00p | 0 |
| 04/02/2013 | 78.00p | 78.70p | 78.00p | 78.00p | 0 |
| 01/02/2013 | 78.00p | 78.70p | 78.00p | 78.00p | 0 |
| 31/01/2013 | 78.00p | 78.70p | 78.00p | 78.00p | 10000 |
| 30/01/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 25000 |
| 29/01/2013 | 78.00p | 78.08p | 77.00p | 78.00p | 55622 |
| 28/01/2013 | 78.00p | 78.08p | 78.00p | 78.00p | 10000 |
| 25/01/2013 | 78.00p | 78.08p | 78.00p | 78.00p | 1718 |
| 24/01/2013 | 78.00p | 78.08p | 78.00p | 78.00p | 0 |
| 23/01/2013 | 78.00p | 78.08p | 78.00p | 78.00p | 10000 |
| 22/01/2013 | 78.00p | 78.09p | 78.00p | 78.00p | 10000 |
| 21/01/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 4783 |
| 18/01/2013 | 78.00p | 78.09p | 78.00p | 78.00p | 0 |
| 17/01/2013 | 78.00p | 78.09p | 78.00p | 78.00p | 10182 |
| 16/01/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
| 15/01/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
| 14/01/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 15450 |
| 11/01/2013 | 78.00p | 78.20p | 78.00p | 78.00p | 13809 |
| 10/01/2013 | 78.00p | 78.20p | 78.00p | 78.00p | 10000 |
| 09/01/2013 | 78.00p | 78.00p | 77.02p | 78.00p | 5000 |
| 08/01/2013 | 78.00p | 78.27p | 78.00p | 78.00p | 0 |
| 07/01/2013 | 78.00p | 78.27p | 78.00p | 78.00p | 0 |
| 04/01/2013 | 78.00p | 78.27p | 78.00p | 78.00p | 0 |
| 03/01/2013 | 78.00p | 78.27p | 78.00p | 78.00p | 10005 |
| 02/01/2013 | 78.00p | 78.28p | 78.00p | 78.00p | 10000 |
| 31/12/2012 | 78.00p | 78.28p | 78.00p | 78.00p | 10000 |
| 28/12/2012 | 78.00p | 78.25p | 78.00p | 78.00p | 0 |
| 27/12/2012 | 78.00p | 78.25p | 78.00p | 78.00p | 0 |
| 24/12/2012 | 78.00p | 78.25p | 78.00p | 78.00p | 20000 |
| 21/12/2012 | 78.50p | 79.00p | 78.00p | 78.00p | 0 |
| 20/12/2012 | 78.50p | 79.00p | 78.50p | 78.50p | 7000 |
| 19/12/2012 | 78.50p | 79.12p | 78.50p | 78.50p | 0 |
| 18/12/2012 | 78.50p | 79.12p | 78.50p | 78.50p | 0 |
| 17/12/2012 | 78.50p | 79.12p | 78.50p | 78.50p | 15000 |
| 14/12/2012 | 78.50p | 79.23p | 78.50p | 78.50p | 0 |
| 13/12/2012 | 78.50p | 79.23p | 78.50p | 78.50p | 1262 |
| 12/12/2012 | 79.00p | 79.00p | 77.01p | 78.50p | 10354 |
| 11/12/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 1200 |
| 10/12/2012 | 81.50p | 81.50p | 80.20p | 81.50p | 21895 |
| 07/12/2012 | 81.50p | 81.50p | 80.00p | 81.50p | 0 |
| 06/12/2012 | 81.50p | 81.50p | 80.00p | 81.50p | 1200 |
| 05/12/2012 | 81.50p | 82.00p | 78.00p | 81.50p | 0 |
| 04/12/2012 | 82.00p | 82.00p | 78.00p | 81.50p | 30000 |
| 03/12/2012 | 82.00p | 82.00p | 82.00p | 82.00p | 10000 |
| 30/11/2012 | 82.00p | 82.50p | 78.50p | 82.00p | 0 |
| 29/11/2012 | 78.50p | 82.50p | 78.50p | 82.00p | 56191 |
| 28/11/2012 | 75.50p | 79.00p | 75.50p | 78.50p | 0 |
| 27/11/2012 | 75.50p | 76.00p | 75.50p | 75.50p | 0 |
| 26/11/2012 | 75.50p | 76.00p | 75.50p | 75.50p | 0 |
| 23/11/2012 | 75.50p | 76.00p | 75.50p | 75.50p | 5000 |
| 22/11/2012 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 21/11/2012 | 75.50p | 76.50p | 75.50p | 75.50p | 3243 |
| 20/11/2012 | 75.50p | 75.50p | 74.25p | 75.50p | 0 |
| 19/11/2012 | 75.50p | 75.50p | 74.25p | 75.50p | 0 |
| 16/11/2012 | 75.50p | 75.50p | 74.25p | 75.50p | 0 |
| 15/11/2012 | 75.50p | 75.50p | 74.25p | 75.50p | 0 |
| 14/11/2012 | 75.50p | 75.50p | 74.25p | 75.50p | 0 |
| 13/11/2012 | 75.50p | 75.50p | 74.25p | 75.50p | 100000 |
| 12/11/2012 | 75.50p | 75.50p | 74.00p | 75.50p | 0 |
| 09/11/2012 | 75.50p | 75.50p | 74.00p | 75.50p | 0 |
| 08/11/2012 | 75.50p | 75.50p | 74.00p | 75.50p | 8000 |
| 07/11/2012 | 75.50p | 75.50p | 74.00p | 75.50p | 0 |
| 06/11/2012 | 75.00p | 75.50p | 74.00p | 75.50p | 20000 |
| 05/11/2012 | 73.50p | 73.50p | 69.00p | 73.50p | 0 |
| 02/11/2012 | 72.00p | 73.50p | 69.00p | 73.50p | 0 |
| 01/11/2012 | 69.00p | 72.00p | 69.00p | 72.00p | 5000 |
| 31/10/2012 | 68.00p | 71.00p | 68.00p | 69.00p | 100000 |
| 30/10/2012 | 68.00p | 71.00p | 65.50p | 68.00p | 0 |
| 29/10/2012 | 65.50p | 71.00p | 65.50p | 68.00p | 10000 |
| 26/10/2012 | 68.50p | 69.40p | 65.50p | 65.50p | 0 |
| 25/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 0 |
| 24/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 0 |
| 23/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 0 |
| 22/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 0 |
| 19/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 0 |
| 18/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 0 |
| 17/10/2012 | 68.50p | 69.40p | 68.50p | 68.50p | 90000 |
| 16/10/2012 | 68.50p | 68.50p | 66.00p | 68.50p | 0 |
| 15/10/2012 | 68.50p | 68.50p | 66.00p | 68.50p | 0 |
| 12/10/2012 | 68.50p | 68.50p | 66.00p | 68.50p | 10000 |
| 11/10/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 10/10/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 13427 |
| 09/10/2012 | 68.50p | 71.00p | 66.00p | 68.50p | 0 |
| 08/10/2012 | 68.50p | 71.00p | 66.00p | 68.50p | 0 |
| 05/10/2012 | 68.50p | 71.00p | 66.00p | 68.50p | 0 |
| 04/10/2012 | 68.50p | 71.00p | 66.00p | 68.50p | 11975 |
| 03/10/2012 | 68.50p | 68.50p | 66.25p | 68.50p | 0 |
| 02/10/2012 | 68.50p | 68.50p | 66.25p | 68.50p | 0 |
| 01/10/2012 | 68.50p | 68.50p | 66.25p | 68.50p | 10000 |
| 28/09/2012 | 68.50p | 68.50p | 66.00p | 68.50p | 0 |
| 27/09/2012 | 68.50p | 68.50p | 66.00p | 68.50p | 20000 |
| 26/09/2012 | 68.50p | 68.50p | 67.20p | 68.50p | 0 |
| 25/09/2012 | 68.50p | 68.50p | 67.20p | 68.50p | 10000 |
| 24/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 21/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 20/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 19/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 18/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 17/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 14/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 13/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 12/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 11/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 10/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 07/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 06/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 05/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 04/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 03/09/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
*Close Price adjusted for both dividends and splits