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 |
|---|---|---|---|---|---|
| 21/12/2012 | 69.50p | 70.89p | 69.00p | 69.50p | 0 |
| 20/12/2012 | 69.50p | 70.89p | 69.00p | 69.50p | 30752 |
| 19/12/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 33803 |
| 18/12/2012 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 17/12/2012 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 14/12/2012 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 13/12/2012 | 69.50p | 71.00p | 69.50p | 69.50p | 1389 |
| 12/12/2012 | 65.50p | 69.50p | 65.50p | 69.50p | 19000 |
| 11/12/2012 | 65.50p | 65.50p | 64.01p | 65.50p | 5000 |
| 10/12/2012 | 65.50p | 65.50p | 64.01p | 65.50p | 5136 |
| 07/12/2012 | 65.50p | 65.50p | 64.35p | 65.50p | 0 |
| 06/12/2012 | 65.50p | 65.50p | 64.35p | 65.50p | 0 |
| 05/12/2012 | 65.50p | 65.50p | 64.35p | 65.50p | 32801 |
| 04/12/2012 | 65.50p | 65.50p | 62.00p | 65.50p | 10000 |
| 03/12/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 11441 |
| 30/11/2012 | 65.50p | 67.00p | 65.50p | 65.50p | 19362 |
| 29/11/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 28/11/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 27/11/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 26/11/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 7920 |
| 23/11/2012 | 66.50p | 66.50p | 64.00p | 65.50p | 41647 |
| 22/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 21/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 20/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 19/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 16/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 15/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 14/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 13/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 12/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 09/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 5000 |
| 08/11/2012 | 66.50p | 67.80p | 66.50p | 66.50p | 0 |
| 07/11/2012 | 66.50p | 67.80p | 66.50p | 66.50p | 1098 |
| 06/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 05/11/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 11863 |
| 02/11/2012 | 67.00p | 67.00p | 65.50p | 66.50p | 6500 |
| 01/11/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 31/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 1500 |
| 30/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 1 |
| 29/10/2012 | 67.00p | 67.00p | 64.00p | 67.00p | 0 |
| 26/10/2012 | 67.00p | 67.00p | 64.00p | 67.00p | 0 |
| 25/10/2012 | 67.00p | 67.00p | 64.00p | 67.00p | 15968 |
| 24/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 23/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 22/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 11285 |
| 19/10/2012 | 67.00p | 67.00p | 65.70p | 67.00p | 0 |
| 18/10/2012 | 67.00p | 67.00p | 65.70p | 67.00p | 0 |
| 17/10/2012 | 67.00p | 67.00p | 65.70p | 67.00p | 1760 |
| 16/10/2012 | 67.00p | 68.40p | 67.00p | 67.00p | 0 |
| 15/10/2012 | 67.00p | 68.40p | 67.00p | 67.00p | 0 |
| 12/10/2012 | 67.00p | 68.40p | 67.00p | 67.00p | 7200 |
| 11/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 10/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 09/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 77 |
| 08/10/2012 | 67.00p | 68.40p | 67.00p | 67.00p | 0 |
| 05/10/2012 | 67.00p | 68.40p | 67.00p | 67.00p | 7 |
| 04/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 03/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 02/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 4 |
| 01/10/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 28/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 2 |
| 27/09/2012 | 67.00p | 67.00p | 63.50p | 67.00p | 78718 |
| 26/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 5008 |
| 25/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 10218 |
| 24/09/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 21/09/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 20/09/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 19/09/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 18/09/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 750 |
| 17/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 44262 |
| 14/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 13/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 12/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 10000 |
| 11/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 10/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 07/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 06/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 10109 |
| 05/09/2012 | 67.00p | 67.00p | 66.15p | 67.00p | 40000 |
| 04/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 4000 |
| 03/09/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 31/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 30/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 29/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 28/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 10000 |
| 24/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 4086 |
| 23/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 15787 |
| 22/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 4805 |
| 21/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 1500 |
| 20/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 17/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 29067 |
| 16/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 15/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 14/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 13/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 10/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 14000 |
| 09/08/2012 | 67.00p | 68.24p | 67.00p | 67.00p | 16002 |
| 08/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 8000 |
| 07/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 20760 |
| 06/08/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 20000 |
| 03/08/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 02/08/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 01/08/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 4616 |
| 31/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 52555 |
| 30/07/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 27/07/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 26/07/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 25/07/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 24/07/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 0 |
| 23/07/2012 | 67.00p | 68.50p | 67.00p | 67.00p | 500 |
| 20/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 19/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 18/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 4554 |
| 17/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 16/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 2620 |
| 13/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 12/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 18000 |
| 11/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 10/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 5000 |
| 09/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 06/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 05/07/2012 | 67.00p | 67.00p | 65.50p | 67.00p | 25100 |
| 04/07/2012 | 67.00p | 67.50p | 63.50p | 67.00p | 0 |
| 03/07/2012 | 67.50p | 67.50p | 63.50p | 67.50p | 0 |
| 02/07/2012 | 65.50p | 67.00p | 63.50p | 66.50p | 8750 |
| 29/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 28/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 27/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 26/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 25/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 22/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 21/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 20/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 19/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 4000 |
| 18/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 15/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 11250 |
| 14/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 13/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 6000 |
| 12/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 10000 |
| 11/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 08/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 07/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 11000 |
| 06/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 12400 |
| 01/06/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 31/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 30/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 29/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 15065 |
| 28/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 25000 |
| 25/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 24/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 23/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 0 |
| 22/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 10000 |
| 21/05/2012 | 65.50p | 65.50p | 63.50p | 65.50p | 6045 |
| 18/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 17/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 16/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 15/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 14/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 11/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 10/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 09/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 08/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 04/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 03/05/2012 | 65.50p | 65.50p | 64.50p | 65.50p | 350 |
| 02/05/2012 | 65.50p | 67.24p | 65.50p | 65.50p | 0 |
| 01/05/2012 | 65.50p | 67.24p | 65.50p | 65.50p | 0 |
| 30/04/2012 | 65.50p | 67.24p | 65.50p | 65.50p | 0 |
| 27/04/2012 | 65.50p | 67.24p | 65.50p | 65.50p | 0 |
| 26/04/2012 | 65.50p | 67.24p | 65.50p | 65.50p | 5213 |
| 25/04/2012 | 65.50p | 65.50p | 63.00p | 65.50p | 0 |
| 24/04/2012 | 65.50p | 65.50p | 63.00p | 65.50p | 0 |
| 23/04/2012 | 65.50p | 65.50p | 63.00p | 65.50p | 20000 |
| 20/04/2012 | 65.50p | 66.50p | 64.50p | 65.50p | 0 |
| 19/04/2012 | 66.50p | 66.50p | 64.50p | 65.50p | 22527 |
| 18/04/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 0 |
| 17/04/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 0 |
| 16/04/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 2043 |
| 13/04/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 4087 |
| 12/04/2012 | 66.50p | 68.50p | 66.50p | 66.50p | 0 |
| 11/04/2012 | 66.50p | 68.50p | 66.50p | 66.50p | 0 |
| 10/04/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 5213 |
| 05/04/2012 | 68.50p | 70.24p | 66.50p | 68.50p | 5355 |
| 04/04/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 15000 |
| 03/04/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 0 |
| 02/04/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 0 |
| 30/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 0 |
| 29/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 0 |
| 28/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 10218 |
| 27/03/2012 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 26/03/2012 | 68.50p | 68.50p | 67.50p | 68.50p | 49000 |
| 23/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 6130 |
| 22/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 0 |
| 21/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 20655 |
| 20/03/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 10218 |
| 19/03/2012 | 68.50p | 68.50p | 64.50p | 68.50p | 0 |
| 16/03/2012 | 66.50p | 68.50p | 64.50p | 68.50p | 10000 |
| 15/03/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 2500 |
| 14/03/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 0 |
| 13/03/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 0 |
| 12/03/2012 | 66.50p | 66.50p | 64.50p | 66.50p | 5000 |
| 09/03/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
*Close Price adjusted for both dividends and splits