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
British Smaller Companies VCT 2 (BSC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2021 | 50.80p | 50.80p | 49.25p | 50.80p | 10316 |
| 01/04/2021 | 50.80p | 50.80p | 49.25p | 50.80p | 10316 |
| 31/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 30/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 29/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 26/03/2021 | 50.80p | 52.00p | 50.80p | 50.80p | 7692 |
| 25/03/2021 | 50.80p | 50.83p | 50.80p | 50.80p | 139484 |
| 24/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 23/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 22/03/2021 | 50.80p | 52.00p | 50.80p | 50.80p | 200 |
| 19/03/2021 | 50.80p | 50.80p | 49.60p | 50.80p | 11568 |
| 18/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 17/03/2021 | 50.80p | 68.00p | 50.80p | 50.80p | 0 |
| 16/03/2021 | 50.80p | 52.00p | 50.80p | 52.00p | 200 |
| 15/03/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 14236 |
| 12/03/2021 | 50.80p | 52.00p | 50.80p | 50.80p | 151 |
| 11/03/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 2000 |
| 10/03/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 2000 |
| 09/03/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 3000 |
| 08/03/2021 | 50.80p | 52.00p | 49.00p | 50.80p | 2093 |
| 05/03/2021 | 50.80p | 52.00p | 49.00p | 52.00p | 13025 |
| 04/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 03/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 02/03/2021 | 50.80p | 52.00p | 49.00p | 50.80p | 3040 |
| 01/03/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 26/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 2479 |
| 25/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 2500 |
| 24/02/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 23/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 16855 |
| 22/02/2021 | 50.80p | 52.00p | 50.80p | 50.80p | 10 |
| 19/02/2021 | 50.80p | 52.00p | 50.80p | 50.80p | 9615 |
| 18/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 2000 |
| 17/02/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 34283 |
| 16/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 3296 |
| 15/02/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 12/02/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 0 |
| 11/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 10000 |
| 10/02/2021 | 50.80p | 50.80p | 50.80p | 50.80p | 19114 |
| 09/02/2021 | 50.80p | 52.00p | 50.80p | 50.80p | 100 |
| 08/02/2021 | 50.80p | 50.80p | 49.00p | 50.80p | 5085 |
| 05/02/2021 | 50.80p | 50.80p | 48.10p | 50.80p | 4901 |
| 04/02/2021 | 50.80p | 52.25p | 50.80p | 50.80p | 0 |
| 03/02/2021 | 52.25p | 53.00p | 51.00p | 52.25p | 5000 |
| 02/02/2021 | 52.25p | 53.50p | 52.25p | 53.50p | 202 |
| 01/02/2021 | 52.25p | 52.25p | 52.25p | 52.25p | 0 |
| 29/01/2021 | 52.25p | 52.25p | 51.00p | 52.25p | 1286 |
| 28/01/2021 | 52.25p | 53.50p | 52.25p | 53.50p | 20 |
| 27/01/2021 | 48.00p | 49.00p | 48.00p | 48.00p | 6000 |
| 26/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 25/01/2021 | 48.00p | 48.00p | 45.50p | 48.00p | 9256 |
| 22/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 21/01/2021 | 48.00p | 48.00p | 45.50p | 48.00p | 2008 |
| 20/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 19/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 18/01/2021 | 48.00p | 48.00p | 45.50p | 48.00p | 6347 |
| 15/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 14/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/01/2021 | 48.00p | 48.00p | 46.00p | 48.00p | 6203 |
| 12/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 11/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 08/01/2021 | 48.00p | 48.00p | 47.00p | 48.00p | 10673 |
| 07/01/2021 | 48.00p | 48.00p | 47.00p | 48.00p | 3808 |
| 06/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 18611 |
| 05/01/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 04/01/2021 | 48.20p | 49.20p | 47.00p | 48.00p | 9711 |
| 31/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 30/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 29/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 24/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 23/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 22/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 21/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 18/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 17/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 16/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 15/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 14/12/2020 | 48.20p | 48.20p | 48.07p | 48.20p | 63955 |
| 11/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 10/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 09/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 08/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 07/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 04/12/2020 | 48.20p | 48.20p | 47.20p | 48.20p | 6671 |
| 03/12/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 02/12/2020 | 48.20p | 49.00p | 48.20p | 48.20p | 153 |
| 01/12/2020 | 48.20p | 48.20p | 47.20p | 48.20p | 681 |
| 30/11/2020 | 48.20p | 48.20p | 47.20p | 48.20p | 44 |
| 27/11/2020 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 26/11/2020 | 48.00p | 49.00p | 48.00p | 48.20p | 3900 |
| 25/11/2020 | 44.20p | 48.00p | 44.20p | 48.00p | 0 |
| 24/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 23/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 20/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 19/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 18/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 17/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 16/11/2020 | 44.20p | 44.20p | 41.00p | 44.20p | 6203 |
| 13/11/2020 | 44.20p | 44.20p | 41.00p | 44.20p | 11798 |
| 12/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 10/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 09/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 06/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 05/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 04/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 03/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 02/11/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 30/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 29/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 28/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 27/10/2020 | 44.20p | 44.20p | 41.00p | 44.20p | 4119 |
| 26/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 23/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 22/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 21/10/2020 | 44.20p | 44.20p | 41.00p | 44.20p | 4001 |
| 20/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 26385 |
| 19/10/2020 | 44.20p | 44.20p | 42.00p | 44.20p | 12377 |
| 16/10/2020 | 44.20p | 44.20p | 43.20p | 44.20p | 275 |
| 15/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 14/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 13/10/2020 | 44.20p | 44.20p | 42.50p | 44.20p | 6391 |
| 12/10/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 09/10/2020 | 44.60p | 44.60p | 42.00p | 44.20p | 13892 |
| 08/10/2020 | 44.60p | 44.60p | 42.50p | 44.60p | 9929 |
| 07/10/2020 | 44.60p | 44.60p | 42.50p | 44.60p | 6203 |
| 06/10/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 05/10/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 02/10/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 17166 |
| 01/10/2020 | 44.60p | 44.60p | 42.50p | 44.60p | 4467 |
| 30/09/2020 | 44.60p | 44.60p | 42.50p | 44.60p | 18047 |
| 29/09/2020 | 44.60p | 44.60p | 43.60p | 44.60p | 2892 |
| 28/09/2020 | 44.60p | 44.60p | 43.00p | 44.60p | 9380 |
| 25/09/2020 | 44.60p | 44.60p | 44.56p | 44.60p | 59629 |
| 24/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 22355 |
| 23/09/2020 | 44.60p | 44.60p | 43.60p | 44.60p | 7304 |
| 22/09/2020 | 44.60p | 45.60p | 43.60p | 44.60p | 10401 |
| 21/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 18/09/2020 | 44.60p | 44.60p | 43.60p | 44.60p | 6920 |
| 17/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 16/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 15/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 14/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 11/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 10/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 09/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 08/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 07/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 04/09/2020 | 44.60p | 44.60p | 43.00p | 44.60p | 4000 |
| 03/09/2020 | 44.60p | 44.60p | 43.00p | 44.60p | 4783 |
| 02/09/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 01/09/2020 | 44.60p | 44.60p | 43.00p | 44.60p | 17793 |
| 28/08/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 47608 |
| 27/08/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 26/08/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 25/08/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 24/08/2020 | 44.60p | 44.60p | 43.00p | 44.60p | 9267 |
| 21/08/2020 | 44.60p | 44.60p | 43.60p | 44.60p | 3617 |
| 20/08/2020 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 19/08/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 16475 |
| 18/08/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 3000 |
| 17/08/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 14/08/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 13/08/2020 | 46.00p | 47.00p | 46.00p | 46.00p | 1575 |
| 12/08/2020 | 44.20p | 46.00p | 44.20p | 46.00p | 0 |
| 11/08/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 10/08/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 07/08/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 06/08/2020 | 44.20p | 44.20p | 42.50p | 44.20p | 4664 |
| 05/08/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 04/08/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 03/08/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 25684 |
| 31/07/2020 | 44.20p | 44.20p | 42.00p | 44.20p | 5000 |
| 30/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 29/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 28/07/2020 | 44.20p | 44.20p | 42.00p | 44.20p | 9627 |
| 27/07/2020 | 44.20p | 44.20p | 42.00p | 44.20p | 11209 |
| 24/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 23/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 22/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 21/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 20/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 17/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 16/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 15/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 14/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 13/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 10/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 09/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 08/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 07/07/2020 | 44.20p | 44.20p | 42.00p | 44.20p | 5059 |
| 06/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 03/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 02/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 01/07/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 30/06/2020 | 44.20p | 44.20p | 43.00p | 44.20p | 3395 |
| 29/06/2020 | 44.20p | 44.20p | 43.00p | 44.20p | 5941 |
| 26/06/2020 | 44.20p | 44.20p | 44.08p | 44.20p | 84506 |
| 25/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 24/06/2020 | 44.20p | 44.20p | 43.40p | 44.20p | 3654 |
| 23/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 22/06/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 217 |
*Close Price adjusted for both dividends and splits