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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Albion Venture Capital Trust (AAVC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/02/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 11000 |
| 18/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/02/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 51092 |
| 11/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/02/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 100036 |
| 05/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/02/2016 | 66.50p | 67.40p | 66.50p | 66.50p | 10000 |
| 02/02/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/02/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 5043 |
| 29/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/01/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3065 |
| 27/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/01/2016 | 66.50p | 66.70p | 66.00p | 66.50p | 8704 |
| 21/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/01/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3333 |
| 19/01/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 15000 |
| 18/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/01/2016 | 66.50p | 67.40p | 66.50p | 66.50p | 2933 |
| 14/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/01/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 6138 |
| 11/01/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/01/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 9482 |
| 07/01/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 9000 |
| 06/01/2016 | 66.50p | 67.40p | 66.50p | 66.50p | 1772 |
| 05/01/2016 | 66.50p | 67.40p | 65.50p | 66.50p | 13514 |
| 04/01/2016 | 66.50p | 67.40p | 66.50p | 66.50p | 905 |
| 31/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/12/2015 | 66.50p | 67.40p | 65.50p | 66.50p | 15001 |
| 22/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 17315 |
| 21/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 3083 |
| 18/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 35000 |
| 16/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 7318 |
| 11/12/2015 | 66.50p | 67.40p | 66.50p | 66.50p | 16000 |
| 10/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 20000 |
| 07/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 4061 |
| 04/12/2015 | 66.50p | 67.40p | 66.50p | 66.50p | 1000 |
| 03/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/12/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 10000 |
| 01/12/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/11/2015 | 66.50p | 67.40p | 66.50p | 66.50p | 14836 |
| 27/11/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/11/2015 | 65.50p | 66.50p | 65.50p | 66.50p | 12700 |
| 25/11/2015 | 65.50p | 66.40p | 65.50p | 65.50p | 13800 |
| 24/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/11/2015 | 65.50p | 65.50p | 64.50p | 65.50p | 2000 |
| 20/11/2015 | 65.50p | 66.40p | 65.50p | 65.50p | 7477 |
| 19/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/11/2015 | 65.50p | 65.50p | 64.50p | 65.50p | 7500 |
| 12/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/11/2015 | 65.50p | 66.40p | 65.50p | 65.50p | 3371 |
| 09/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/11/2015 | 65.50p | 66.40p | 65.50p | 65.50p | 10000 |
| 04/11/2015 | 65.50p | 65.50p | 64.50p | 65.50p | 8000 |
| 03/11/2015 | 65.50p | 65.50p | 65.00p | 65.50p | 20000 |
| 02/11/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/10/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/10/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/10/2015 | 65.50p | 65.50p | 64.50p | 65.50p | 6024 |
| 27/10/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/10/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/10/2015 | 65.50p | 66.40p | 64.50p | 65.50p | 24503 |
| 22/10/2015 | 65.50p | 65.50p | 64.25p | 65.50p | 54834 |
| 21/10/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/10/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/10/2015 | 65.50p | 65.50p | 64.50p | 65.50p | 14000 |
| 16/10/2015 | 66.00p | 66.00p | 65.50p | 65.50p | 0 |
| 15/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 14/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/10/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 20437 |
| 08/10/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 9000 |
| 07/10/2015 | 66.00p | 66.90p | 64.50p | 66.00p | 37602 |
| 06/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/09/2015 | 66.00p | 66.00p | 65.65p | 66.00p | 42000 |
| 29/09/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 14752 |
| 28/09/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 6659 |
| 25/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/09/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 16113 |
| 23/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 15/09/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 2000 |
| 14/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/09/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 2000 |
| 10/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/09/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 5000 |
| 04/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/09/2015 | 66.00p | 66.90p | 66.00p | 66.00p | 5000 |
| 28/08/2015 | 66.00p | 66.00p | 65.65p | 66.00p | 72000 |
| 27/08/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/08/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/08/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/08/2015 | 66.50p | 66.50p | 65.00p | 66.00p | 3065 |
| 21/08/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 4385 |
| 20/08/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/08/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/08/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 2043 |
| 17/08/2015 | 66.50p | 67.90p | 66.50p | 66.50p | 4418 |
| 14/08/2015 | 66.50p | 67.90p | 65.00p | 66.50p | 14385 |
| 13/08/2015 | 66.50p | 67.90p | 66.50p | 66.50p | 2000 |
| 12/08/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/08/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 7250 |
| 10/08/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 11881 |
| 07/08/2015 | 66.50p | 66.50p | 65.65p | 66.50p | 46000 |
| 06/08/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/08/2015 | 66.50p | 67.90p | 66.50p | 66.50p | 1698 |
| 04/08/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/08/2015 | 66.50p | 67.90p | 66.50p | 66.50p | 1807 |
| 31/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 50000 |
| 29/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 28028 |
| 24/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 4500 |
| 22/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 25000 |
| 21/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 23643 |
| 20/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 6131 |
| 17/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/07/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 12086 |
| 14/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/07/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/07/2015 | 65.50p | 66.50p | 65.50p | 66.50p | 0 |
| 09/07/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 12142 |
| 08/07/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 8801 |
| 07/07/2015 | 65.50p | 66.90p | 65.50p | 65.50p | 4000 |
| 06/07/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/07/2015 | 65.50p | 66.90p | 65.50p | 65.50p | 20 |
| 02/07/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/07/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/06/2015 | 65.50p | 66.90p | 65.50p | 65.50p | 13000 |
| 29/06/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 5000 |
| 26/06/2015 | 65.50p | 66.90p | 63.00p | 65.50p | 47918 |
| 25/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 38465 |
| 22/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 9000 |
| 19/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 4698 |
| 17/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 9000 |
| 12/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 35971 |
| 11/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 45233 |
| 10/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/06/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 10000 |
| 04/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/06/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/05/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 32130 |
| 28/05/2015 | 65.50p | 67.00p | 65.50p | 65.50p | 89 |
| 27/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/05/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 15428 |
| 21/05/2015 | 65.50p | 66.90p | 65.50p | 65.50p | 2000 |
| 20/05/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 10218 |
| 19/05/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 15020 |
| 18/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/05/2015 | 65.50p | 65.50p | 63.00p | 65.50p | 34000 |
| 14/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/05/2015 | 65.50p | 67.00p | 64.00p | 65.50p | 16800 |
*Close Price adjusted for both dividends and splits