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 |
|---|---|---|---|---|---|
| 05/08/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 04/08/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 03/08/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 02/08/2022 | 49.55p | 50.50p | 49.55p | 49.55p | 613 |
| 01/08/2022 | 49.55p | 49.55p | 48.60p | 49.55p | 5843 |
| 29/07/2022 | 49.55p | 50.50p | 48.60p | 49.55p | 7160 |
| 28/07/2022 | 49.55p | 49.55p | 48.60p | 49.55p | 3000 |
| 27/07/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 26/07/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 25/07/2022 | 49.55p | 49.55p | 48.60p | 49.55p | 18344 |
| 22/07/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 21/07/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 20/07/2022 | 49.55p | 49.55p | 48.60p | 49.55p | 1353 |
| 19/07/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 18/07/2022 | 49.55p | 50.50p | 48.60p | 49.55p | 15400 |
| 15/07/2022 | 49.55p | 49.55p | 49.55p | 49.55p | 0 |
| 14/07/2022 | 49.55p | 49.55p | 48.95p | 49.55p | 430598 |
| 13/07/2022 | 49.55p | 49.55p | 48.60p | 49.55p | 8314 |
| 12/07/2022 | 49.55p | 49.55p | 48.90p | 49.55p | 0 |
| 11/07/2022 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
| 08/07/2022 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
| 07/07/2022 | 48.90p | 50.45p | 48.90p | 48.90p | 0 |
| 06/07/2022 | 50.45p | 50.45p | 50.45p | 50.45p | 0 |
| 05/07/2022 | 50.45p | 50.45p | 50.45p | 50.45p | 0 |
| 04/07/2022 | 50.45p | 50.45p | 50.45p | 50.45p | 0 |
| 01/07/2022 | 50.45p | 50.45p | 50.45p | 50.45p | 0 |
| 30/06/2022 | 50.45p | 50.45p | 49.40p | 50.45p | 86193 |
| 29/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 28/06/2022 | 48.60p | 48.60p | 47.25p | 48.60p | 8552 |
| 27/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 24/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 23/06/2022 | 48.60p | 48.60p | 47.25p | 48.60p | 55500 |
| 22/06/2022 | 48.60p | 48.60p | 47.25p | 48.60p | 8119 |
| 21/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 20/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 17/06/2022 | 48.60p | 48.60p | 47.25p | 48.60p | 10000 |
| 16/06/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 6312 |
| 15/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 14/06/2022 | 48.60p | 48.60p | 47.25p | 48.60p | 79500 |
| 13/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 10/06/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 09/06/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 700 |
| 08/06/2022 | 48.60p | 48.60p | 47.25p | 48.60p | 13280 |
| 07/06/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 828 |
| 06/06/2022 | 48.60p | 49.50p | 47.60p | 48.60p | 6827 |
| 01/06/2022 | 48.60p | 48.60p | 47.00p | 48.60p | 13201 |
| 31/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 27/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 26/05/2022 | 48.60p | 48.60p | 47.00p | 48.60p | 5976 |
| 25/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 24/05/2022 | 48.60p | 48.60p | 47.00p | 48.60p | 11433 |
| 23/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 20/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 19/05/2022 | 48.60p | 48.60p | 47.00p | 48.60p | 6000 |
| 18/05/2022 | 48.60p | 48.60p | 47.00p | 48.60p | 10271 |
| 17/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 16/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 13/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 12/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 11/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 10/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 09/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 06/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 05/05/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 100 |
| 04/05/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 03/05/2022 | 48.60p | 49.50p | 48.60p | 48.60p | 233 |
| 29/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 28/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 27/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 26/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 25/04/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 8100 |
| 22/04/2022 | 48.60p | 49.50p | 48.60p | 48.60p | 10038 |
| 21/04/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 16656 |
| 20/04/2022 | 48.60p | 48.60p | 47.60p | 48.60p | 1238 |
| 19/04/2022 | 48.60p | 49.50p | 48.60p | 48.60p | 10030 |
| 14/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 13/04/2022 | 48.60p | 49.10p | 47.60p | 48.60p | 40119 |
| 12/04/2022 | 48.60p | 49.10p | 48.60p | 48.60p | 10112 |
| 11/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 08/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 07/04/2022 | 48.60p | 49.10p | 48.60p | 48.60p | 3763 |
| 06/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 05/04/2022 | 48.60p | 48.60p | 48.60p | 48.60p | 0 |
| 04/04/2022 | 49.00p | 50.00p | 47.00p | 48.60p | 21606 |
| 01/04/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 31/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/03/2022 | 49.00p | 49.00p | 48.37p | 49.00p | 212248 |
| 29/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 28/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 23/03/2022 | 49.00p | 49.00p | 47.20p | 49.00p | 1450 |
| 22/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 16/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 15/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 11/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 10/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 09/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 08/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 07/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 03/03/2022 | 49.00p | 49.00p | 47.50p | 49.00p | 12083 |
| 02/03/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 01/03/2022 | 49.00p | 49.00p | 48.37p | 49.00p | 265172 |
| 28/02/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 4936 |
| 25/02/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 4500 |
| 24/02/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 11359 |
| 23/02/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 15806 |
| 22/02/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/02/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 15802 |
| 18/02/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/02/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 16/02/2022 | 49.00p | 49.50p | 48.00p | 49.00p | 16035 |
| 15/02/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 31271 |
| 14/02/2022 | 49.00p | 49.50p | 48.00p | 49.00p | 31201 |
| 11/02/2022 | 47.40p | 49.50p | 47.40p | 49.00p | 48080 |
| 10/02/2022 | 47.40p | 47.40p | 46.40p | 47.40p | 25493 |
| 09/02/2022 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 08/02/2022 | 47.40p | 47.90p | 46.20p | 47.40p | 31953 |
| 07/02/2022 | 47.40p | 47.40p | 46.20p | 47.40p | 57779 |
| 04/02/2022 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 03/02/2022 | 47.40p | 47.40p | 46.20p | 47.40p | 62242 |
| 02/02/2022 | 47.40p | 47.90p | 46.40p | 47.40p | 16124 |
| 01/02/2022 | 47.40p | 47.40p | 46.40p | 47.40p | 52352 |
| 31/01/2022 | 47.40p | 47.90p | 46.40p | 47.40p | 38088 |
| 28/01/2022 | 47.60p | 47.60p | 46.00p | 47.40p | 49827 |
| 27/01/2022 | 47.60p | 47.60p | 46.40p | 47.60p | 5200 |
| 26/01/2022 | 48.00p | 48.00p | 47.60p | 47.60p | 0 |
| 25/01/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 24/01/2022 | 48.00p | 48.50p | 47.00p | 48.00p | 44538 |
| 21/01/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 9810 |
| 19/01/2022 | 48.00p | 48.50p | 47.00p | 48.00p | 7012 |
| 18/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 5 |
| 17/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 3718 |
| 14/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 8801 |
| 13/01/2022 | 48.00p | 48.80p | 47.00p | 48.00p | 8876 |
| 12/01/2022 | 48.00p | 48.50p | 47.00p | 48.00p | 80703 |
| 10/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 10968 |
| 07/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 8264 |
| 06/01/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 13251 |
| 05/01/2022 | 49.90p | 51.00p | 48.80p | 49.90p | 6282 |
| 04/01/2022 | 49.45p | 50.50p | 48.80p | 49.90p | 31169 |
| 31/12/2021 | 49.45p | 50.25p | 49.45p | 49.45p | 1623 |
| 30/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 1400 |
| 29/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 4583 |
| 24/12/2021 | 49.45p | 50.50p | 49.45p | 49.45p | 19801 |
| 23/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 4162 |
| 22/12/2021 | 49.45p | 49.45p | 49.45p | 49.45p | 0 |
| 21/12/2021 | 49.45p | 49.45p | 49.45p | 49.45p | 0 |
| 20/12/2021 | 49.45p | 50.50p | 49.45p | 49.45p | 5699 |
| 17/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 13538 |
| 16/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 115090 |
| 15/12/2021 | 49.45p | 49.45p | 49.45p | 49.45p | 0 |
| 14/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 14316 |
| 13/12/2021 | 49.45p | 50.50p | 48.00p | 49.45p | 20584 |
| 10/12/2021 | 49.45p | 49.45p | 49.45p | 49.45p | 0 |
| 09/12/2021 | 49.45p | 49.45p | 48.40p | 49.45p | 1000 |
| 08/12/2021 | 56.00p | 57.00p | 55.00p | 56.00p | 87943 |
| 07/12/2021 | 56.00p | 57.00p | 55.00p | 56.00p | 43800 |
| 06/12/2021 | 56.00p | 57.00p | 56.00p | 56.00p | 27131 |
| 03/12/2021 | 56.00p | 57.00p | 55.00p | 56.00p | 45245 |
| 02/12/2021 | 56.00p | 57.00p | 56.00p | 56.00p | 6202 |
| 01/12/2021 | 54.50p | 56.00p | 54.50p | 56.00p | 0 |
| 30/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 26/11/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 5000 |
| 25/11/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 15648 |
| 24/11/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 13000 |
| 23/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 19/11/2021 | 54.50p | 54.50p | 53.00p | 54.50p | 29650 |
| 18/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 17/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 16/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 15/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/11/2021 | 54.50p | 55.10p | 54.50p | 54.50p | 1805 |
| 11/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 10/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 09/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 08/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/11/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 10000 |
| 04/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 03/11/2021 | 54.50p | 54.50p | 53.00p | 54.50p | 2111 |
| 02/11/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 01/11/2021 | 54.50p | 54.50p | 53.00p | 54.50p | 37064 |
| 29/10/2021 | 54.50p | 55.10p | 53.50p | 54.50p | 12140 |
| 28/10/2021 | 54.50p | 55.10p | 53.50p | 54.50p | 13106 |
| 27/10/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 8820 |
| 26/10/2021 | 54.50p | 55.10p | 53.50p | 54.50p | 29242 |
| 25/10/2021 | 54.50p | 55.10p | 54.50p | 54.50p | 400 |
| 22/10/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 21/10/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 3264 |
| 20/10/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 19/10/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 18/10/2021 | 54.50p | 54.50p | 53.50p | 54.50p | 11652 |
*Close Price adjusted for both dividends and splits