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 |
|---|---|---|---|---|---|
| 10/07/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 2984 |
| 09/07/2018 | 71.50p | 72.00p | 71.50p | 72.00p | 49850 |
| 06/07/2018 | 70.50p | 72.50p | 70.50p | 71.50p | 24580 |
| 05/07/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
| 04/07/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 12484 |
| 03/07/2018 | 67.50p | 67.50p | 66.50p | 67.50p | 11400 |
| 02/07/2018 | 66.50p | 67.00p | 66.50p | 67.00p | 13201 |
| 29/06/2018 | 66.50p | 67.39p | 66.50p | 66.50p | 2000 |
| 28/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/06/2018 | 66.50p | 66.50p | 65.50p | 66.50p | 1011 |
| 22/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/06/2018 | 66.50p | 66.50p | 65.50p | 66.50p | 2043 |
| 14/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 12000 |
| 13/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 8000 |
| 07/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 13433 |
| 05/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 4400 |
| 31/05/2018 | 66.50p | 66.50p | 65.50p | 66.50p | 1000 |
| 30/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 13154 |
| 29/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/05/2018 | 66.50p | 67.39p | 66.50p | 66.50p | 700 |
| 22/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 20000 |
| 21/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/05/2018 | 66.50p | 66.50p | 65.50p | 66.50p | 1243 |
| 16/05/2018 | 66.50p | 67.39p | 66.50p | 66.50p | 1531 |
| 15/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 4177 |
| 10/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/05/2018 | 66.50p | 67.39p | 66.50p | 66.50p | 3083 |
| 04/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 11305 |
| 02/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 20218 |
| 01/05/2018 | 67.00p | 67.00p | 66.50p | 66.50p | 32552 |
| 30/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 27/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 26/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 25/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 13774 |
| 24/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 23/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 20/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 19/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 18/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 17/04/2018 | 67.00p | 67.00p | 66.00p | 67.00p | 1302 |
| 16/04/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 2984 |
| 13/04/2018 | 67.00p | 67.94p | 66.00p | 67.00p | 12283 |
| 12/04/2018 | 67.50p | 67.50p | 67.00p | 67.00p | 4739 |
| 11/04/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/04/2018 | 67.50p | 68.00p | 67.50p | 67.50p | 5607 |
| 09/04/2018 | 68.50p | 68.50p | 68.00p | 68.00p | 2604 |
| 06/04/2018 | 68.50p | 69.44p | 68.50p | 68.50p | 1440 |
| 05/04/2018 | 68.50p | 69.44p | 68.50p | 68.50p | 2500 |
| 04/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/04/2018 | 69.00p | 69.00p | 68.00p | 68.50p | 6000 |
| 29/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 14781 |
| 28/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 11000 |
| 27/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 26/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 23/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 5244 |
| 22/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 9244 |
| 21/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1179 |
| 20/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 2984 |
| 16/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 6123 |
| 13/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 30000 |
| 12/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 3828 |
| 09/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 4400 |
| 07/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 15000 |
| 06/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 05/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/03/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/03/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1214 |
| 28/02/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 4870 |
| 27/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 23914 |
| 26/02/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 622 |
| 23/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 10000 |
| 22/02/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 6750 |
| 21/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 24000 |
| 19/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 13201 |
| 15/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/02/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 11350 |
| 09/02/2018 | 69.00p | 69.94p | 68.00p | 69.00p | 4900 |
| 08/02/2018 | 68.50p | 69.00p | 68.50p | 69.00p | 0 |
| 07/02/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 3095 |
| 06/02/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/02/2018 | 68.50p | 69.44p | 67.50p | 68.50p | 404 |
| 02/02/2018 | 68.50p | 69.44p | 68.50p | 68.50p | 1245 |
| 01/02/2018 | 68.50p | 69.44p | 68.50p | 68.50p | 7729 |
| 31/01/2018 | 68.50p | 69.44p | 68.50p | 68.50p | 213 |
| 30/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/01/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 3774 |
| 26/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 31471 |
| 25/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 10218 |
| 24/01/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 8000 |
| 23/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 20000 |
| 22/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 17602 |
| 19/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 14500 |
| 18/01/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 6500 |
| 17/01/2018 | 68.50p | 69.44p | 68.50p | 68.50p | 70 |
| 16/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 10000 |
| 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 | 69.00p | 69.00p | 68.00p | 68.50p | 5778 |
| 10/01/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 09/01/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1400 |
| 08/01/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 34926 |
| 05/01/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/01/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 03/01/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/01/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/12/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 10000 |
| 28/12/2017 | 69.00p | 69.94p | 69.00p | 69.00p | 2831 |
| 27/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/12/2017 | 69.00p | 69.94p | 68.00p | 69.00p | 1452 |
| 21/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 15000 |
| 20/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 1613 |
| 18/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/12/2017 | 69.00p | 69.94p | 68.00p | 69.00p | 14000 |
| 14/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/12/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 3333 |
| 11/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 07/12/2017 | 69.00p | 69.94p | 69.00p | 69.00p | 2438 |
| 06/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 05/12/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 513 |
| 04/12/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/12/2017 | 69.00p | 69.94p | 69.00p | 69.00p | 2831 |
| 30/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/11/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 6901 |
| 28/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 36000 |
| 27/11/2017 | 69.00p | 69.94p | 69.00p | 69.00p | 622 |
| 24/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 16954 |
| 23/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 11166 |
| 21/11/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 2155 |
| 20/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 30000 |
| 17/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/11/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 21372 |
| 15/11/2017 | 69.00p | 69.94p | 69.00p | 69.00p | 380 |
| 14/11/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 6196 |
| 13/11/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 10/11/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 100000 |
| 09/11/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 08/11/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 07/11/2017 | 69.25p | 70.19p | 68.00p | 69.25p | 4381 |
| 06/11/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 03/11/2017 | 69.25p | 69.25p | 68.00p | 69.25p | 6131 |
| 02/11/2017 | 69.25p | 69.25p | 68.00p | 69.25p | 18000 |
| 01/11/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 31/10/2017 | 69.25p | 69.25p | 68.00p | 69.25p | 17376 |
| 30/10/2017 | 69.25p | 69.25p | 68.00p | 69.25p | 17602 |
| 27/10/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 26/10/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 25/10/2017 | 69.25p | 69.25p | 68.00p | 69.25p | 13201 |
| 24/10/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 23/10/2017 | 69.25p | 69.25p | 68.25p | 69.25p | 3000 |
| 20/10/2017 | 69.25p | 70.19p | 68.25p | 69.25p | 15297 |
| 19/10/2017 | 69.25p | 69.25p | 68.25p | 69.25p | 5000 |
| 18/10/2017 | 69.50p | 69.50p | 69.25p | 69.25p | 0 |
| 17/10/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 18801 |
| 16/10/2017 | 70.00p | 70.00p | 68.00p | 70.00p | 15000 |
| 13/10/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 5312 |
| 12/10/2017 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 11/10/2017 | 71.00p | 71.00p | 70.50p | 70.50p | 19840 |
| 10/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 09/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 2992 |
| 06/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 29824 |
| 05/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 03/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 2385 |
| 29/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 43955 |
| 26/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
*Close Price adjusted for both dividends and splits