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 |
|---|---|---|---|---|---|
| 31/08/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 35375 |
| 30/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 29/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 28/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 24/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 23/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 22/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 21/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 20/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 17/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 16/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 15/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 14/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 13/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 0 |
| 10/08/2012 | 68.50p | 70.99p | 68.50p | 68.50p | 20 |
| 09/08/2012 | 68.50p | 70.40p | 68.50p | 68.50p | 60 |
| 08/08/2012 | 68.50p | 70.00p | 68.50p | 68.50p | 0 |
| 07/08/2012 | 68.50p | 70.00p | 68.50p | 68.50p | 25250 |
| 06/08/2012 | 68.50p | 68.50p | 66.00p | 68.50p | 48500 |
| 03/08/2012 | 68.00p | 69.40p | 68.00p | 68.50p | 25000 |
| 02/08/2012 | 67.50p | 70.00p | 66.37p | 68.00p | 40250 |
| 01/08/2012 | 67.50p | 69.49p | 67.50p | 67.50p | 0 |
| 31/07/2012 | 67.50p | 69.49p | 67.50p | 67.50p | 313 |
| 30/07/2012 | 67.50p | 68.49p | 67.00p | 67.50p | 0 |
| 27/07/2012 | 67.50p | 68.49p | 67.00p | 67.50p | 0 |
| 26/07/2012 | 67.50p | 68.49p | 67.00p | 67.50p | 0 |
| 25/07/2012 | 67.00p | 68.49p | 67.00p | 67.50p | 9000 |
| 24/07/2012 | 67.50p | 67.72p | 64.00p | 67.00p | 15000 |
| 23/07/2012 | 68.00p | 68.00p | 65.00p | 67.50p | 6508 |
| 20/07/2012 | 68.00p | 69.63p | 66.00p | 68.00p | 0 |
| 19/07/2012 | 69.63p | 69.63p | 66.00p | 68.00p | 6918 |
| 18/07/2012 | 69.63p | 71.75p | 69.00p | 69.63p | 0 |
| 17/07/2012 | 69.63p | 71.75p | 69.00p | 69.63p | 0 |
| 16/07/2012 | 69.63p | 71.75p | 69.00p | 69.63p | 0 |
| 13/07/2012 | 69.63p | 71.75p | 69.00p | 69.63p | 0 |
| 12/07/2012 | 69.63p | 71.75p | 69.00p | 69.63p | 0 |
| 11/07/2012 | 69.63p | 71.75p | 69.00p | 69.63p | 0 |
| 10/07/2012 | 71.25p | 71.75p | 69.00p | 71.25p | 0 |
| 09/07/2012 | 71.75p | 71.75p | 69.00p | 71.25p | 11679 |
| 06/07/2012 | 71.75p | 72.50p | 70.00p | 71.75p | 0 |
| 05/07/2012 | 72.50p | 72.50p | 70.00p | 71.75p | 85000 |
| 04/07/2012 | 72.50p | 72.82p | 72.50p | 72.50p | 0 |
| 03/07/2012 | 72.50p | 72.82p | 72.50p | 72.50p | 0 |
| 02/07/2012 | 72.50p | 72.82p | 72.50p | 72.50p | 255 |
| 29/06/2012 | 72.50p | 74.00p | 69.50p | 72.50p | 0 |
| 28/06/2012 | 72.50p | 74.00p | 69.50p | 72.50p | 0 |
| 27/06/2012 | 72.50p | 74.00p | 69.50p | 72.50p | 0 |
| 26/06/2012 | 72.50p | 74.00p | 69.50p | 72.50p | 0 |
| 25/06/2012 | 74.00p | 74.00p | 69.50p | 72.50p | 21250 |
| 22/06/2012 | 74.00p | 76.00p | 73.75p | 74.00p | 0 |
| 21/06/2012 | 74.00p | 76.00p | 73.75p | 74.00p | 0 |
| 20/06/2012 | 74.00p | 76.00p | 73.75p | 74.00p | 0 |
| 19/06/2012 | 73.75p | 76.00p | 73.75p | 74.00p | 25000 |
| 18/06/2012 | 73.25p | 74.50p | 73.25p | 73.75p | 25000 |
| 15/06/2012 | 73.25p | 74.50p | 73.25p | 73.25p | 25000 |
| 14/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 13/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 12/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 11/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 08/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 07/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 06/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 01/06/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 31/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 30/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 29/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 28/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 25/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 24/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 23/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 22/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 21/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 18/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 17/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 16/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 15/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 14/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 11/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 10/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 09/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 08/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 04/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 03/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 02/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 01/05/2012 | 73.25p | 73.75p | 70.00p | 73.25p | 0 |
| 30/04/2012 | 73.75p | 73.75p | 70.00p | 73.25p | 20600 |
| 27/04/2012 | 73.75p | 74.25p | 71.00p | 73.75p | 0 |
| 26/04/2012 | 73.75p | 74.25p | 71.00p | 73.75p | 0 |
| 25/04/2012 | 73.75p | 74.25p | 71.00p | 73.75p | 0 |
| 24/04/2012 | 74.25p | 74.25p | 71.00p | 73.75p | 5125 |
| 23/04/2012 | 74.25p | 74.50p | 72.00p | 74.25p | 0 |
| 20/04/2012 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
| 19/04/2012 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
| 18/04/2012 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
| 17/04/2012 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
| 16/04/2012 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
| 13/04/2012 | 74.25p | 74.25p | 72.00p | 74.25p | 3075 |
| 12/04/2012 | 74.25p | 75.60p | 74.25p | 74.25p | 0 |
| 11/04/2012 | 74.25p | 75.60p | 74.25p | 74.25p | 6125 |
| 10/04/2012 | 74.25p | 75.99p | 74.25p | 74.25p | 4464 |
| 05/04/2012 | 74.25p | 100.00p | 74.25p | 74.25p | 0 |
| 04/04/2012 | 74.25p | 100.00p | 74.25p | 74.25p | 0 |
| 03/04/2012 | 74.25p | 100.00p | 74.25p | 74.25p | 90000 |
| 02/04/2012 | 74.25p | 100.00p | 74.25p | 74.25p | 0 |
| 30/03/2012 | 74.25p | 100.00p | 74.25p | 74.25p | 6256089 |
| 29/03/2012 | 74.50p | 74.50p | 72.00p | 74.25p | 5000 |
| 28/03/2012 | 75.00p | 75.00p | 72.00p | 74.50p | 2000 |
| 27/03/2012 | 75.00p | 75.50p | 74.00p | 75.00p | 0 |
| 26/03/2012 | 75.50p | 75.50p | 74.00p | 75.00p | 1800 |
| 23/03/2012 | 75.50p | 76.00p | 73.00p | 75.50p | 0 |
| 22/03/2012 | 75.50p | 76.00p | 73.00p | 75.50p | 0 |
| 21/03/2012 | 75.50p | 76.00p | 73.00p | 75.50p | 0 |
| 20/03/2012 | 75.50p | 76.00p | 73.00p | 75.50p | 0 |
| 19/03/2012 | 76.00p | 76.00p | 73.00p | 75.50p | 5075 |
| 16/03/2012 | 76.00p | 78.80p | 74.00p | 76.00p | 0 |
| 15/03/2012 | 76.00p | 78.80p | 74.00p | 76.00p | 0 |
| 14/03/2012 | 76.00p | 78.80p | 74.00p | 76.00p | 0 |
| 13/03/2012 | 76.00p | 78.80p | 74.00p | 76.00p | 0 |
| 12/03/2012 | 77.00p | 78.80p | 74.00p | 76.00p | 23897 |
| 09/03/2012 | 77.75p | 77.75p | 74.50p | 77.00p | 25000 |
| 08/03/2012 | 77.25p | 78.00p | 77.25p | 77.75p | 20000 |
| 07/03/2012 | 77.25p | 77.25p | 75.00p | 77.25p | 0 |
| 06/03/2012 | 77.25p | 77.25p | 75.00p | 77.25p | 0 |
| 05/03/2012 | 77.25p | 77.25p | 75.00p | 77.25p | 6000 |
| 02/03/2012 | 77.75p | 79.80p | 76.34p | 77.25p | 0 |
| 01/03/2012 | 78.00p | 79.80p | 76.34p | 77.75p | 0 |
| 29/02/2012 | 78.00p | 79.80p | 76.34p | 78.00p | 0 |
| 28/02/2012 | 78.00p | 79.80p | 76.34p | 78.00p | 0 |
| 27/02/2012 | 78.00p | 79.80p | 76.34p | 78.00p | 22478 |
| 24/02/2012 | 77.50p | 78.50p | 76.00p | 77.50p | 0 |
| 23/02/2012 | 78.50p | 78.50p | 76.00p | 78.00p | 5000 |
| 22/02/2012 | 78.50p | 78.50p | 76.80p | 78.50p | 0 |
| 21/02/2012 | 78.50p | 78.50p | 76.80p | 78.50p | 318 |
| 20/02/2012 | 78.50p | 78.50p | 76.80p | 78.50p | 5000 |
| 17/02/2012 | 78.50p | 80.49p | 78.50p | 78.50p | 4969 |
| 16/02/2012 | 78.50p | 80.50p | 75.50p | 78.50p | 0 |
| 15/02/2012 | 78.00p | 80.50p | 75.50p | 78.50p | 0 |
| 14/02/2012 | 75.50p | 80.50p | 75.50p | 78.00p | 160000 |
| 13/02/2012 | 75.50p | 76.50p | 74.50p | 75.50p | 0 |
| 10/02/2012 | 75.50p | 76.50p | 74.50p | 75.50p | 0 |
| 09/02/2012 | 75.50p | 76.50p | 74.50p | 75.50p | 0 |
| 08/02/2012 | 74.50p | 76.50p | 74.50p | 75.50p | 5000 |
| 07/02/2012 | 74.50p | 76.25p | 73.25p | 74.50p | 0 |
| 06/02/2012 | 74.50p | 76.25p | 73.25p | 74.50p | 7250 |
| 03/02/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 02/02/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 01/02/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 31/01/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 30/01/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 27/01/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 26/01/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 25/01/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 0 |
| 24/01/2012 | 74.50p | 74.50p | 73.01p | 74.50p | 14000 |
| 23/01/2012 | 74.50p | 76.00p | 74.25p | 74.50p | 0 |
| 20/01/2012 | 74.25p | 76.00p | 74.25p | 74.50p | 1600 |
| 19/01/2012 | 73.25p | 74.25p | 72.00p | 74.25p | 0 |
| 18/01/2012 | 73.00p | 73.00p | 72.00p | 73.00p | 3090 |
| 17/01/2012 | 73.00p | 74.99p | 73.00p | 73.00p | 484 |
| 16/01/2012 | 72.25p | 73.00p | 71.00p | 73.00p | 20000 |
| 13/01/2012 | 71.00p | 72.25p | 71.00p | 72.25p | 53150 |
| 12/01/2012 | 65.50p | 72.00p | 63.00p | 71.00p | 76684 |
| 11/01/2012 | 65.50p | 65.50p | 63.10p | 65.50p | 0 |
| 10/01/2012 | 65.50p | 65.50p | 63.10p | 65.50p | 0 |
| 09/01/2012 | 65.50p | 65.50p | 63.10p | 65.50p | 5000 |
| 06/01/2012 | 65.50p | 66.50p | 65.50p | 65.50p | 30500 |
| 05/01/2012 | 65.50p | 65.50p | 63.25p | 65.50p | 0 |
| 04/01/2012 | 65.50p | 65.50p | 63.25p | 65.50p | 61000 |
| 03/01/2012 | 63.25p | 65.00p | 63.00p | 65.00p | 50000 |
| 30/12/2011 | 63.25p | 63.31p | 63.25p | 63.25p | 0 |
| 29/12/2011 | 63.25p | 63.31p | 63.25p | 63.25p | 10000 |
| 28/12/2011 | 63.25p | 63.25p | 62.00p | 63.25p | 0 |
| 23/12/2011 | 63.25p | 63.25p | 62.00p | 63.25p | 0 |
| 22/12/2011 | 63.25p | 63.25p | 62.00p | 63.25p | 3000 |
| 21/12/2011 | 63.25p | 65.25p | 61.00p | 63.25p | 0 |
| 20/12/2011 | 63.25p | 65.25p | 61.00p | 63.25p | 0 |
| 19/12/2011 | 63.25p | 65.25p | 61.00p | 63.25p | 0 |
| 16/12/2011 | 63.25p | 65.25p | 61.00p | 63.25p | 0 |
| 15/12/2011 | 65.25p | 65.25p | 61.00p | 63.25p | 7500 |
| 14/12/2011 | 65.25p | 67.00p | 65.25p | 65.25p | 0 |
| 13/12/2011 | 67.00p | 67.00p | 65.25p | 65.25p | 0 |
| 12/12/2011 | 67.00p | 67.77p | 67.00p | 67.00p | 0 |
| 09/12/2011 | 67.00p | 67.77p | 67.00p | 67.00p | 0 |
| 08/12/2011 | 67.00p | 67.77p | 67.00p | 67.00p | 0 |
| 07/12/2011 | 67.00p | 67.77p | 67.00p | 67.00p | 1000 |
| 06/12/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 0 |
| 05/12/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 0 |
| 02/12/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 0 |
| 01/12/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 0 |
| 30/11/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 0 |
| 29/11/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 0 |
| 28/11/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 5000 |
| 25/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 24/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 23/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 22/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 21/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 18/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 17/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 16/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 0 |
| 15/11/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 3037 |
*Close Price adjusted for both dividends and splits