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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Ventus VCT (VEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/04/2010 | 93.00p | 94.50p | 93.00p | 93.00p | 0 |
| 14/04/2010 | 93.50p | 94.50p | 93.00p | 93.00p | 0 |
| 13/04/2010 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 12/04/2010 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 09/04/2010 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 08/04/2010 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 07/04/2010 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 06/04/2010 | 96.00p | 96.00p | 90.00p | 93.50p | 18000 |
| 01/04/2010 | 96.00p | 96.00p | 94.50p | 96.00p | 0 |
| 31/03/2010 | 96.50p | 98.00p | 94.50p | 96.00p | 15209 |
| 30/03/2010 | 98.00p | 98.00p | 96.50p | 96.50p | 0 |
| 29/03/2010 | 98.00p | 100.50p | 98.00p | 98.00p | 0 |
| 26/03/2010 | 100.50p | 100.50p | 95.00p | 98.00p | 5000 |
| 25/03/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 24/03/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 23/03/2010 | 102.00p | 102.00p | 100.50p | 100.50p | 0 |
| 22/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 19/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 18/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 17/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 16/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 15/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 12/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 11/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 10/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 09/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 08/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 05/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 04/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 03/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 02/03/2010 | 102.00p | 102.00p | 100.50p | 102.00p | 0 |
| 01/03/2010 | 102.50p | 102.50p | 100.50p | 102.00p | 0 |
| 26/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 25/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 24/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 23/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 22/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 19/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 18/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 17/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 16/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 15/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 12/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 11/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 10/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 09/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 08/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 05/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 04/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 03/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 02/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 01/02/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 29/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 28/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 27/01/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/01/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/01/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/01/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 20/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 19/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 18/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 15/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 14/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 13/01/2010 | 102.50p | 104.50p | 102.50p | 102.50p | 1400 |
| 12/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 11/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 08/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 07/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 06/01/2010 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
| 05/01/2010 | 102.50p | 103.50p | 99.00p | 102.50p | 3000 |
| 04/01/2010 | 102.50p | 104.00p | 102.50p | 102.50p | 4783 |
| 31/12/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/12/2009 | 103.50p | 103.50p | 102.50p | 102.50p | 0 |
| 29/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 24/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 21/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 18/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 17/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 15/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 14/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 11/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 10/12/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 09/12/2009 | 104.00p | 104.00p | 100.00p | 103.50p | 15450 |
| 08/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 07/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 04/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 03/12/2009 | 106.50p | 106.50p | 104.00p | 105.50p | 1000 |
| 02/12/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 01/12/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 30/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 27/11/2009 | 106.50p | 108.00p | 105.50p | 106.50p | 300 |
| 26/11/2009 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 25/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 24/11/2009 | 106.50p | 106.50p | 104.00p | 106.50p | 6000 |
| 23/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 20/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 19/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 18/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 17/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 16/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 13/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 12/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 11/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 10/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 09/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 06/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 05/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 04/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 03/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 02/11/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 30/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 29/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 28/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 27/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 26/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 23/10/2009 | 107.00p | 107.00p | 105.50p | 106.50p | 225000 |
| 22/10/2009 | 107.00p | 107.00p | 105.50p | 107.00p | 230000 |
| 21/10/2009 | 107.00p | 107.00p | 105.50p | 107.00p | 550000 |
| 20/10/2009 | 106.50p | 107.00p | 105.50p | 107.00p | 10000 |
| 19/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 16/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 15/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 14/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 13/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 2038 |
| 12/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 09/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 08/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 07/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 06/10/2009 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 05/10/2009 | 105.50p | 106.50p | 104.00p | 106.50p | 5000 |
| 02/10/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 01/10/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 3000 |
| 30/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 29/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 28/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 25/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 24/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 23/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 22/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
| 21/09/2009 | 105.50p | 105.50p | 103.50p | 105.50p | 0 |
*Close Price adjusted for both dividends and splits