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 2 VCT (VEN2) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 01/02/2022 | 42.00p | 42.00p | 39.00p | 42.00p | 5247 |
| 31/01/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 28/01/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 27/01/2022 | 42.00p | 42.00p | 40.00p | 42.00p | 615 |
| 26/01/2022 | 42.00p | 42.00p | 40.00p | 42.00p | 78496 |
| 25/01/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 24/01/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 21/01/2022 | 42.00p | 42.00p | 41.00p | 42.00p | 116 |
| 20/01/2022 | 42.00p | 42.00p | 39.00p | 42.00p | 25465 |
| 19/01/2022 | 42.00p | 42.00p | 40.00p | 42.00p | 1250 |
| 18/01/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 17/01/2022 | 42.00p | 42.00p | 40.00p | 42.00p | 0 |
| 14/01/2022 | 42.00p | 42.00p | 40.00p | 40.00p | 616 |
| 13/01/2022 | 42.00p | 44.00p | 42.00p | 42.00p | 2247 |
| 12/01/2022 | 42.60p | 44.00p | 40.00p | 42.00p | 9083 |
| 10/01/2022 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
| 07/01/2022 | 42.00p | 45.00p | 41.00p | 43.00p | 21867 |
| 06/01/2022 | 43.00p | 44.00p | 40.00p | 42.00p | 14107 |
| 05/01/2022 | 91.00p | 94.00p | 91.00p | 91.00p | 4685 |
| 04/01/2022 | 90.50p | 94.00p | 88.00p | 93.50p | 59635 |
| 31/12/2021 | 90.50p | 93.00p | 90.50p | 90.50p | 11209 |
| 30/12/2021 | 89.50p | 93.00p | 89.50p | 92.00p | 16243 |
| 29/12/2021 | 87.50p | 92.00p | 87.50p | 89.50p | 10090 |
| 27/12/2021 | 87.50p | 90.00p | 87.50p | 87.50p | 25 |
| 24/12/2021 | 87.50p | 90.00p | 87.50p | 87.50p | 25 |
| 23/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 17/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 06/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/12/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/11/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 29/11/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/11/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/11/2021 | 84.50p | 84.50p | 82.00p | 84.50p | 1287 |
| 24/11/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/11/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/11/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/11/2021 | 84.50p | 87.00p | 84.50p | 84.50p | 558 |
| 18/11/2021 | 83.50p | 86.00p | 82.00p | 84.50p | 12844 |
| 17/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 16/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 15/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 12/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 10/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 09/11/2021 | 83.50p | 83.50p | 80.00p | 83.50p | 3040 |
| 08/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 05/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 04/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 03/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 02/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 01/11/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 29/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 28/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 27/10/2021 | 83.50p | 83.50p | 82.00p | 83.50p | 70000 |
| 26/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 25/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 22/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 21/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 20/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 19/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 18/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 15/10/2021 | 83.50p | 83.50p | 81.00p | 83.50p | 597 |
| 14/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 13/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 12/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 08/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 07/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 06/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 05/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 04/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 01/10/2021 | 83.50p | 83.50p | 79.00p | 83.50p | 9985 |
| 30/09/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 29/09/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 28/09/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 27/09/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 24/09/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 23/09/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 22/09/2021 | 80.50p | 87.00p | 80.50p | 83.50p | 20016 |
| 21/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/09/2021 | 80.50p | 82.05p | 80.50p | 80.50p | 109 |
| 17/09/2021 | 80.50p | 82.05p | 80.50p | 80.50p | 3019 |
| 16/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 15/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 14/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 13/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 10/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/09/2021 | 80.50p | 80.50p | 76.00p | 80.50p | 3070 |
| 08/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 07/09/2021 | 80.50p | 80.50p | 76.00p | 80.50p | 9984 |
| 06/09/2021 | 80.50p | 80.50p | 76.00p | 80.50p | 4025 |
| 03/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 02/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 01/09/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 31/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 30/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 27/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 26/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 25/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 24/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 23/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 19/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 18/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 17/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 16/08/2021 | 80.50p | 82.00p | 80.50p | 80.50p | 2609 |
| 13/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 11/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 10/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 06/08/2021 | 80.50p | 80.50p | 76.00p | 80.50p | 4992 |
| 05/08/2021 | 80.50p | 80.50p | 76.00p | 80.50p | 10284 |
| 04/08/2021 | 80.50p | 80.50p | 76.00p | 80.50p | 7720 |
| 03/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 02/08/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 30/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 29/07/2021 | 83.00p | 83.00p | 76.00p | 80.50p | 3439 |
| 28/07/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 300 |
| 27/07/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 127 |
| 26/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/07/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 2700 |
| 19/07/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 2700 |
| 16/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/07/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 1250 |
| 06/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/07/2021 | 84.50p | 87.00p | 84.50p | 84.50p | 10 |
| 02/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/07/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 29/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/06/2021 | 84.50p | 84.50p | 82.00p | 84.50p | 90 |
| 22/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 18/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 17/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/06/2021 | 84.50p | 84.50p | 81.00p | 84.50p | 4992 |
| 03/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/06/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 31/05/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 578 |
| 28/05/2021 | 84.50p | 86.00p | 84.50p | 84.50p | 578 |
| 27/05/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/05/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/05/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/05/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/05/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/05/2021 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/05/2021 | 78.00p | 80.00p | 78.00p | 79.00p | 2500 |
| 18/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 14/05/2021 | 78.00p | 80.00p | 78.00p | 78.00p | 25 |
| 13/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 12/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/05/2021 | 78.00p | 80.00p | 78.00p | 78.00p | 1250 |
| 07/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 06/05/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/05/2021 | 78.50p | 78.50p | 76.00p | 78.00p | 3994 |
| 04/05/2021 | 80.00p | 80.00p | 76.00p | 78.50p | 25365 |
| 03/05/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/04/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/04/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2021 | 80.00p | 82.00p | 80.00p | 80.00p | 3600 |
| 27/04/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/04/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
*Close Price adjusted for both dividends and splits