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 2 VCT (VEN2) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/06/2013 | 56.00p | 58.00p | 50.00p | 56.00p | 0 |
| 13/06/2013 | 55.00p | 58.00p | 50.00p | 56.00p | 0 |
| 12/06/2013 | 55.00p | 58.00p | 50.00p | 55.00p | 0 |
| 11/06/2013 | 55.00p | 58.00p | 50.00p | 55.00p | 0 |
| 10/06/2013 | 54.00p | 58.00p | 50.00p | 54.00p | 0 |
| 07/06/2013 | 54.00p | 58.00p | 50.00p | 54.00p | 0 |
| 06/06/2013 | 54.00p | 58.00p | 50.00p | 54.00p | 0 |
| 05/06/2013 | 54.00p | 58.00p | 50.00p | 54.00p | 0 |
| 04/06/2013 | 54.00p | 58.00p | 50.00p | 54.00p | 0 |
| 03/06/2013 | 50.00p | 58.00p | 50.00p | 54.00p | 6992 |
| 31/05/2013 | 50.00p | 51.00p | 49.50p | 50.00p | 12000 |
| 30/05/2013 | 49.00p | 51.00p | 49.00p | 49.50p | 4875 |
| 29/05/2013 | 48.00p | 49.00p | 46.50p | 49.00p | 0 |
| 28/05/2013 | 47.00p | 49.00p | 47.00p | 48.00p | 40963 |
| 24/05/2013 | 47.00p | 47.00p | 45.38p | 47.00p | 3070 |
| 23/05/2013 | 46.00p | 49.00p | 46.00p | 47.00p | 11000 |
| 22/05/2013 | 46.00p | 46.00p | 44.21p | 46.00p | 0 |
| 21/05/2013 | 46.00p | 46.00p | 44.21p | 46.00p | 0 |
| 20/05/2013 | 46.00p | 46.00p | 44.21p | 46.00p | 4100 |
| 17/05/2013 | 46.00p | 46.25p | 46.00p | 46.00p | 0 |
| 16/05/2013 | 46.00p | 46.25p | 46.00p | 46.00p | 2995 |
| 15/05/2013 | 46.00p | 47.00p | 45.00p | 46.00p | 0 |
| 14/05/2013 | 45.00p | 47.00p | 45.00p | 46.00p | 2500 |
| 13/05/2013 | 45.00p | 45.70p | 45.00p | 45.00p | 2000 |
| 10/05/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 0 |
| 09/05/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 0 |
| 08/05/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 3085 |
| 07/05/2013 | 45.00p | 46.00p | 45.00p | 45.00p | 5000 |
| 03/05/2013 | 45.00p | 45.00p | 44.10p | 45.00p | 0 |
| 02/05/2013 | 45.00p | 45.00p | 44.10p | 45.00p | 20469 |
| 01/05/2013 | 45.00p | 45.69p | 45.00p | 45.00p | 6767 |
| 30/04/2013 | 45.00p | 45.70p | 45.00p | 45.00p | 10000 |
| 29/04/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 57390 |
| 26/04/2013 | 45.00p | 45.70p | 45.00p | 45.00p | 10000 |
| 25/04/2013 | 45.00p | 45.50p | 42.50p | 45.00p | 0 |
| 24/04/2013 | 45.00p | 45.50p | 42.50p | 45.00p | 0 |
| 23/04/2013 | 45.00p | 45.50p | 42.50p | 45.00p | 0 |
| 22/04/2013 | 45.00p | 45.50p | 42.50p | 45.00p | 0 |
| 19/04/2013 | 45.50p | 45.50p | 42.50p | 45.00p | 40234 |
| 18/04/2013 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 17/04/2013 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 16/04/2013 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 15/04/2013 | 45.50p | 45.50p | 45.50p | 45.50p | 2500 |
| 12/04/2013 | 46.00p | 46.00p | 43.00p | 45.50p | 24962 |
| 11/04/2013 | 46.00p | 46.00p | 45.50p | 46.00p | 10000 |
| 10/04/2013 | 47.00p | 48.50p | 45.00p | 46.00p | 0 |
| 09/04/2013 | 47.00p | 48.50p | 47.00p | 47.00p | 0 |
| 08/04/2013 | 47.00p | 48.50p | 47.00p | 47.00p | 0 |
| 05/04/2013 | 47.00p | 48.50p | 47.00p | 47.00p | 0 |
| 04/04/2013 | 47.00p | 48.50p | 47.00p | 47.00p | 24386 |
| 03/04/2013 | 47.00p | 47.00p | 45.00p | 47.00p | 39851 |
| 02/04/2013 | 47.00p | 48.60p | 45.50p | 47.00p | 69385 |
| 28/03/2013 | 47.00p | 47.00p | 45.50p | 47.00p | 0 |
| 27/03/2013 | 47.00p | 47.00p | 45.50p | 47.00p | 25000 |
| 26/03/2013 | 47.00p | 47.00p | 46.00p | 47.00p | 64482 |
| 25/03/2013 | 47.00p | 47.00p | 46.50p | 47.00p | 50000 |
| 22/03/2013 | 47.00p | 47.00p | 44.00p | 47.00p | 5142 |
| 21/03/2013 | 47.00p | 47.00p | 44.00p | 47.00p | 19970 |
| 20/03/2013 | 47.00p | 47.00p | 47.00p | 47.00p | 55916 |
| 19/03/2013 | 48.00p | 48.00p | 45.00p | 47.00p | 20000 |
| 18/03/2013 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 15/03/2013 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 14/03/2013 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 13/03/2013 | 48.00p | 48.00p | 46.00p | 48.00p | 8227 |
| 12/03/2013 | 48.00p | 48.00p | 46.15p | 48.00p | 0 |
| 11/03/2013 | 48.00p | 48.00p | 46.15p | 48.00p | 0 |
| 08/03/2013 | 48.00p | 48.00p | 46.15p | 48.00p | 3000 |
| 07/03/2013 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 06/03/2013 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 05/03/2013 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 04/03/2013 | 48.00p | 48.00p | 47.00p | 48.00p | 40188 |
| 01/03/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 28/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 27/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 26/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 25/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 22/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 21/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 8178 |
| 20/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 20000 |
| 19/02/2013 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 18/02/2013 | 48.00p | 48.00p | 46.00p | 48.00p | 12875 |
| 15/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 14/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 13/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 12/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 0 |
| 11/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 15000 |
| 08/02/2013 | 48.00p | 48.51p | 48.00p | 48.00p | 15000 |
| 07/02/2013 | 48.00p | 48.50p | 45.50p | 48.00p | 0 |
| 06/02/2013 | 48.00p | 48.50p | 45.50p | 48.00p | 0 |
| 05/02/2013 | 48.00p | 48.50p | 45.50p | 48.00p | 0 |
| 04/02/2013 | 48.00p | 48.50p | 45.50p | 48.00p | 0 |
| 01/02/2013 | 48.00p | 48.50p | 45.50p | 48.00p | 0 |
| 31/01/2013 | 48.00p | 48.50p | 45.50p | 48.00p | 0 |
| 30/01/2013 | 48.50p | 48.50p | 45.50p | 48.00p | 24493 |
| 29/01/2013 | 48.50p | 49.00p | 48.50p | 48.50p | 18000 |
| 28/01/2013 | 48.50p | 48.50p | 46.50p | 48.50p | 0 |
| 25/01/2013 | 48.50p | 48.50p | 46.50p | 48.50p | 3085 |
| 24/01/2013 | 48.50p | 49.00p | 48.50p | 48.50p | 4020 |
| 23/01/2013 | 49.00p | 49.00p | 47.00p | 48.50p | 2500 |
| 22/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 21/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 18/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 17/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 16/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 9776 |
| 15/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 14/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 11/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 10/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 09/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 08/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 07/01/2013 | 49.00p | 49.00p | 47.00p | 49.00p | 30000 |
| 04/01/2013 | 49.00p | 49.50p | 49.00p | 49.00p | 0 |
| 03/01/2013 | 49.00p | 49.50p | 49.00p | 49.00p | 0 |
| 02/01/2013 | 49.00p | 49.50p | 49.00p | 49.00p | 30000 |
| 31/12/2012 | 49.00p | 50.06p | 49.00p | 49.00p | 0 |
| 28/12/2012 | 49.00p | 50.06p | 49.00p | 49.00p | 0 |
| 27/12/2012 | 49.00p | 50.06p | 49.00p | 49.00p | 4000 |
| 24/12/2012 | 50.00p | 50.00p | 47.00p | 49.00p | 19970 |
| 21/12/2012 | 50.00p | 51.04p | 48.10p | 50.00p | 3800 |
| 20/12/2012 | 50.00p | 50.50p | 50.00p | 50.00p | 14000 |
| 19/12/2012 | 50.00p | 50.00p | 48.10p | 50.00p | 0 |
| 18/12/2012 | 50.00p | 50.00p | 48.10p | 50.00p | 0 |
| 17/12/2012 | 50.00p | 50.00p | 48.10p | 50.00p | 0 |
| 14/12/2012 | 50.00p | 50.00p | 48.10p | 50.00p | 524 |
| 13/12/2012 | 50.00p | 52.00p | 49.00p | 50.00p | 0 |
| 12/12/2012 | 50.00p | 52.00p | 49.00p | 50.00p | 0 |
| 11/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 10/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 07/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 06/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 05/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 04/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 29954 |
| 03/12/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 30/11/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 29/11/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 0 |
| 28/11/2012 | 49.50p | 52.00p | 49.00p | 52.00p | 8227 |
| 27/11/2012 | 49.50p | 49.80p | 49.50p | 49.50p | 524 |
| 26/11/2012 | 49.50p | 49.50p | 49.10p | 49.50p | 0 |
| 23/11/2012 | 49.50p | 49.50p | 49.10p | 49.50p | 0 |
| 22/11/2012 | 49.50p | 49.50p | 49.10p | 49.50p | 4093 |
| 21/11/2012 | 50.50p | 50.50p | 49.05p | 49.50p | 11967 |
| 20/11/2012 | 50.50p | 50.50p | 49.00p | 50.50p | 0 |
| 19/11/2012 | 50.50p | 50.50p | 49.00p | 50.50p | 9211 |
| 16/11/2012 | 50.50p | 50.50p | 46.50p | 50.50p | 0 |
| 15/11/2012 | 50.50p | 50.50p | 46.50p | 50.50p | 0 |
| 14/11/2012 | 50.50p | 50.50p | 46.50p | 50.50p | 0 |
| 13/11/2012 | 50.50p | 50.50p | 46.50p | 50.50p | 0 |
| 12/11/2012 | 50.50p | 50.50p | 46.50p | 50.50p | 0 |
| 09/11/2012 | 50.50p | 50.50p | 46.50p | 50.50p | 0 |
| 08/11/2012 | 46.50p | 50.50p | 46.50p | 50.50p | 2000 |
| 07/11/2012 | 46.50p | 46.50p | 38.00p | 46.50p | 0 |
| 06/11/2012 | 44.00p | 46.50p | 38.00p | 46.50p | 0 |
| 05/11/2012 | 43.00p | 44.00p | 38.00p | 44.00p | 0 |
| 02/11/2012 | 38.00p | 43.00p | 38.00p | 43.00p | 3500 |
| 01/11/2012 | 38.00p | 42.00p | 34.00p | 38.00p | 0 |
| 31/10/2012 | 38.00p | 42.00p | 34.00p | 38.00p | 0 |
| 30/10/2012 | 34.00p | 42.00p | 34.00p | 38.00p | 12000 |
| 29/10/2012 | 34.00p | 37.00p | 34.00p | 34.00p | 0 |
| 26/10/2012 | 35.50p | 37.00p | 34.00p | 34.00p | 0 |
| 25/10/2012 | 35.50p | 37.00p | 35.50p | 35.50p | 0 |
| 24/10/2012 | 35.50p | 37.00p | 35.50p | 35.50p | 0 |
| 23/10/2012 | 35.50p | 37.00p | 35.50p | 35.50p | 4441 |
| 22/10/2012 | 35.50p | 38.00p | 34.00p | 35.50p | 0 |
| 19/10/2012 | 34.50p | 38.00p | 34.00p | 35.50p | 45469 |
| 18/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 0 |
| 17/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 0 |
| 16/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 0 |
| 15/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 0 |
| 12/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 0 |
| 11/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 0 |
| 10/10/2012 | 34.50p | 36.20p | 34.50p | 34.50p | 5616 |
| 09/10/2012 | 34.50p | 34.50p | 33.05p | 34.50p | 23859 |
| 08/10/2012 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
| 05/10/2012 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
| 04/10/2012 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
| 03/10/2012 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
| 02/10/2012 | 34.50p | 36.00p | 34.50p | 34.50p | 5000 |
| 01/10/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 28/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 27/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 26/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 25/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 24/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 21/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 20/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 19/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 18/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 17/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 14/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 0 |
| 13/09/2012 | 34.50p | 34.50p | 32.50p | 34.50p | 5129 |
| 12/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 11/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 10/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 07/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 06/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 05/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 04/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 03/09/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 0 |
| 31/08/2012 | 34.50p | 37.00p | 34.00p | 34.50p | 9992 |
| 30/08/2012 | 34.50p | 37.00p | 34.50p | 34.50p | 10000 |
*Close Price adjusted for both dividends and splits