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 Venture Capital Trust (AAVC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/05/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 61607 |
| 11/05/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 9842 |
| 08/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/05/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 1705 |
| 01/05/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 14400 |
| 30/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 700 |
| 29/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 35459 |
| 24/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/04/2015 | 65.50p | 66.90p | 65.50p | 65.50p | 15944 |
| 21/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 11881 |
| 20/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 3760 |
| 16/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 11000 |
| 15/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 6454 |
| 14/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 12160 |
| 13/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 9625 |
| 10/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 10000 |
| 07/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/04/2015 | 66.00p | 66.00p | 65.50p | 65.50p | 0 |
| 01/04/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 31/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/03/2015 | 66.00p | 66.00p | 65.60p | 66.00p | 56000 |
| 27/03/2015 | 66.00p | 66.75p | 65.00p | 66.00p | 27000 |
| 26/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 79600 |
| 24/03/2015 | 66.00p | 67.00p | 66.00p | 66.00p | 7462 |
| 23/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 20/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 4700 |
| 19/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 17602 |
| 17/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 3644 |
| 16/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 5000 |
| 12/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 10360 |
| 11/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 13775 |
| 10/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 11328 |
| 06/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/03/2015 | 66.00p | 66.90p | 66.00p | 66.00p | 1000 |
| 04/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/03/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 10000 |
| 02/03/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 27/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 13201 |
| 24/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 10120 |
| 20/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 7000 |
| 19/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 9709 |
| 18/02/2015 | 66.00p | 66.00p | 65.60p | 66.00p | 72000 |
| 17/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 30000 |
| 16/02/2015 | 66.00p | 66.90p | 65.00p | 66.00p | 33326 |
| 13/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 1000 |
| 12/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 3000 |
| 10/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 12024 |
| 09/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 6160 |
| 06/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/02/2015 | 66.00p | 66.00p | 65.60p | 66.00p | 50000 |
| 03/02/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 51380 |
| 02/02/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/01/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 13500 |
| 27/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/01/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 31683 |
| 23/01/2015 | 66.00p | 66.00p | 64.00p | 66.00p | 11811 |
| 22/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/01/2015 | 66.00p | 66.50p | 65.13p | 66.00p | 19926 |
| 20/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/01/2015 | 66.00p | 67.00p | 66.00p | 66.00p | 24537 |
| 16/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 15/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 14/01/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 20000 |
| 13/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/01/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 1875 |
| 09/01/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 4600 |
| 08/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/01/2015 | 66.00p | 66.90p | 65.00p | 66.00p | 2167 |
| 05/01/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/01/2015 | 66.00p | 66.90p | 66.00p | 66.00p | 1174 |
| 31/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/12/2014 | 66.00p | 66.00p | 65.00p | 66.00p | 11001 |
| 22/12/2014 | 66.00p | 66.00p | 65.60p | 66.00p | 66000 |
| 19/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/12/2014 | 66.00p | 66.00p | 65.00p | 66.00p | 2500 |
| 15/12/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 18842 |
| 12/12/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 11020 |
| 11/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 10/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/12/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 5520 |
| 08/12/2014 | 66.00p | 66.00p | 65.00p | 66.00p | 11301 |
| 05/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/12/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/12/2014 | 66.00p | 66.90p | 66.00p | 66.00p | 2500 |
| 28/11/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 20437 |
| 27/11/2014 | 66.00p | 66.50p | 66.00p | 66.00p | 26000 |
| 26/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/11/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 6510 |
| 24/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 20/11/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 25043 |
| 19/11/2014 | 66.00p | 66.90p | 66.00p | 66.00p | 2500 |
| 18/11/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 15739 |
| 17/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 14/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 10/11/2014 | 66.00p | 66.90p | 66.00p | 66.00p | 10463 |
| 07/11/2014 | 66.00p | 66.00p | 64.00p | 66.00p | 10000 |
| 06/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/11/2014 | 66.00p | 66.90p | 64.00p | 66.00p | 20500 |
| 04/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/11/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 31/10/2014 | 66.25p | 66.25p | 64.00p | 66.00p | 28500 |
| 30/10/2014 | 66.25p | 67.65p | 64.75p | 66.25p | 18000 |
| 29/10/2014 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 28/10/2014 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 27/10/2014 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 24/10/2014 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 23/10/2014 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 22/10/2014 | 66.50p | 66.50p | 66.25p | 66.25p | 0 |
| 21/10/2014 | 66.75p | 66.75p | 66.50p | 66.50p | 0 |
| 20/10/2014 | 66.75p | 66.75p | 65.25p | 66.75p | 350 |
| 17/10/2014 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 16/10/2014 | 67.25p | 67.25p | 64.75p | 66.75p | 8500 |
| 15/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 14/10/2014 | 67.25p | 67.25p | 64.75p | 67.25p | 7685 |
| 13/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 10/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 09/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 08/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 07/10/2014 | 67.25p | 67.25p | 64.75p | 67.25p | 15000 |
| 06/10/2014 | 67.25p | 68.00p | 67.25p | 67.25p | 1012 |
| 03/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 02/10/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 01/10/2014 | 67.25p | 67.25p | 64.75p | 67.25p | 13910 |
| 30/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 29/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 26/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 25/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 24/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 14024 |
| 23/09/2014 | 67.25p | 68.65p | 67.25p | 67.25p | 22000 |
| 22/09/2014 | 67.25p | 68.65p | 67.25p | 67.25p | 8695 |
| 19/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 1667 |
| 18/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 1933 |
| 17/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 16/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 15/09/2014 | 67.25p | 67.25p | 66.40p | 67.25p | 52000 |
| 12/09/2014 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 11/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 10000 |
| 10/09/2014 | 67.25p | 68.50p | 65.75p | 67.25p | 29000 |
| 09/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 5000 |
| 08/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 13000 |
| 05/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 16115 |
| 04/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 7344 |
| 03/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 11408 |
| 02/09/2014 | 67.25p | 67.25p | 65.75p | 67.25p | 3666 |
*Close Price adjusted for both dividends and splits