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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Albion Development VCT (AADV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/09/2018 | 71.50p | 71.50p | 70.00p | 71.50p | 5357 |
| 04/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 03/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 13168 |
| 31/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 7049 |
| 29/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 28/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 10875 |
| 24/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 5357 |
| 23/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 10357 |
| 22/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 16428 |
| 20/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 15/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/08/2018 | 71.50p | 71.50p | 70.00p | 71.50p | 3818 |
| 13/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 9640 |
| 10/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 09/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 08/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 15000 |
| 07/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 06/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 03/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 02/08/2018 | 71.50p | 71.50p | 70.00p | 71.50p | 8574 |
| 01/08/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 31/07/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/07/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 27/07/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 26/07/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/07/2018 | 72.25p | 72.25p | 71.50p | 71.50p | 0 |
| 24/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 6032 |
| 23/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 20/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 19/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 18/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 17/07/2018 | 72.25p | 72.25p | 71.00p | 72.25p | 2404 |
| 16/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 13/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 20209 |
| 12/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 11/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 10/07/2018 | 72.25p | 72.25p | 71.00p | 72.25p | 1872 |
| 09/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 06/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 05/07/2018 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 04/07/2018 | 72.50p | 72.50p | 72.25p | 72.25p | 13819 |
| 03/07/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 18564 |
| 02/07/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 10921 |
| 28/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 9880 |
| 26/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 11757 |
| 20/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/06/2018 | 72.50p | 72.75p | 72.50p | 72.50p | 0 |
| 12/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 25000 |
| 08/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/06/2018 | 72.50p | 74.00p | 72.50p | 72.50p | 110 |
| 05/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/06/2018 | 72.50p | 74.00p | 72.50p | 72.50p | 428 |
| 01/06/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/05/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 5242 |
| 30/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/05/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 3000 |
| 17/05/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 1251 |
| 16/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/05/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 7562 |
| 11/05/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 4204 |
| 10/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/05/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/05/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 1071 |
| 04/05/2018 | 72.50p | 72.50p | 71.50p | 72.50p | 0 |
| 03/05/2018 | 69.50p | 71.50p | 69.50p | 71.50p | 0 |
| 02/05/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/05/2018 | 69.50p | 70.74p | 69.50p | 69.50p | 25 |
| 30/04/2018 | 69.50p | 69.50p | 68.00p | 69.50p | 141 |
| 27/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 14064 |
| 24/04/2018 | 69.50p | 69.50p | 68.00p | 69.50p | 7038 |
| 23/04/2018 | 69.50p | 69.50p | 68.00p | 69.50p | 7500 |
| 20/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 17/04/2018 | 69.50p | 69.50p | 68.00p | 69.50p | 6542 |
| 16/04/2018 | 69.50p | 69.50p | 68.00p | 69.50p | 1872 |
| 13/04/2018 | 68.50p | 70.74p | 68.50p | 69.50p | 7018 |
| 12/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 10000 |
| 11/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/04/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 5897 |
| 06/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/04/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 1338 |
| 29/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/03/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 572 |
| 27/03/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 2000 |
| 26/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 10875 |
| 22/03/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 2143 |
| 21/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/03/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 3672 |
| 16/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 22744 |
| 15/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 4010 |
| 09/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 7500 |
| 28/02/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 1768 |
| 27/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 14259 |
| 26/02/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 983 |
| 23/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 7495 |
| 16/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 7639 |
| 09/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/01/2018 | 68.50p | 68.50p | 67.00p | 68.50p | 250 |
| 29/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | -28456 |
| 26/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 28456 |
| 25/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 20000 |
| 19/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 10817 |
| 18/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 5992 |
| 10/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/12/2017 | 68.50p | 69.74p | 68.50p | 68.50p | 1433 |
| 27/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 1569 |
| 15/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 1071 |
| 08/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/12/2017 | 68.50p | 69.74p | 68.50p | 68.50p | 674 |
| 01/12/2017 | 68.50p | 69.74p | 68.50p | 68.50p | 309 |
| 30/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/11/2017 | 68.50p | 68.50p | 67.00p | 68.50p | 4490 |
| 28/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/11/2017 | 68.50p | 68.50p | 67.00p | 68.50p | 10000 |
| 24/11/2017 | 68.50p | 68.50p | 67.00p | 68.50p | 5000 |
| 23/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
*Close Price adjusted for both dividends and splits