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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
British Smaller Companies VCT 2 (BSC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 18/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 17/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 16/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 15/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 12/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 11/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 10/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 09/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 08/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 05/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 04/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 03/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 02/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 01/06/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 29/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 28/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 27/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 26/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 25/05/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 217 |
| 22/05/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 217 |
| 21/05/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 192 |
| 20/05/2020 | 44.20p | 44.20p | 40.00p | 44.20p | 2059 |
| 19/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 18/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 15/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 14/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 13/05/2020 | 44.20p | 44.90p | 44.20p | 44.20p | 106 |
| 12/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 11/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 08/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 07/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 06/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 05/05/2020 | 44.20p | 44.20p | 43.40p | 44.20p | 1000 |
| 04/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 01/05/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 30/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 29/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 28/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 27/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 24/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 23/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 22/04/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 217 |
| 21/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 20/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 17/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 16/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 15/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 14/04/2020 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
| 13/04/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 1000 |
| 10/04/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 1000 |
| 09/04/2020 | 44.20p | 45.00p | 44.20p | 44.20p | 1000 |
| 08/04/2020 | 44.80p | 44.80p | 44.80p | 44.80p | 0 |
| 07/04/2020 | 48.80p | 48.80p | 44.80p | 44.80p | 0 |
| 06/04/2020 | 48.80p | 48.80p | 48.80p | 48.80p | 0 |
| 03/04/2020 | 51.50p | 51.50p | 48.80p | 48.80p | 0 |
| 02/04/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/04/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 31/03/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 500 |
| 30/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 27/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 26/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 24/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 23/03/2020 | 51.50p | 52.50p | 51.50p | 51.50p | 186 |
| 20/03/2020 | 51.50p | 52.44p | 51.50p | 51.50p | 59204 |
| 19/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 18/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 17/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 16/03/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 3800 |
| 13/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 12/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 10/03/2020 | 51.50p | 51.50p | 48.50p | 51.50p | 12879 |
| 09/03/2020 | 51.50p | 51.50p | 49.00p | 51.50p | 3808 |
| 06/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/03/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 41883 |
| 04/03/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 11971 |
| 03/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5000 |
| 27/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 9567 |
| 26/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 17956 |
| 25/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 28042 |
| 24/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 20/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 3727 |
| 18/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 16362 |
| 17/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 9532 |
| 14/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 20000 |
| 13/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 7212 |
| 12/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 11866 |
| 11/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 25000 |
| 10/02/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 19247 |
| 07/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 25000 |
| 06/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 3574 |
| 05/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5077 |
| 04/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 14964 |
| 03/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 31/01/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 3693 |
| 30/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/01/2020 | 51.50p | 52.50p | 51.50p | 51.50p | 2000 |
| 27/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 16901 |
| 24/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5000 |
| 23/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5000 |
| 22/01/2020 | 51.50p | 52.50p | 50.50p | 51.50p | 3760 |
| 21/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 20/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 29784 |
| 17/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 30567 |
| 16/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 14603 |
| 15/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 16534 |
| 14/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 20499 |
| 13/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 7000 |
| 10/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 17614 |
| 09/01/2020 | 52.00p | 52.00p | 51.00p | 51.50p | 5000 |
| 08/01/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 24629 |
| 07/01/2020 | 52.00p | 52.00p | 51.00p | 52.00p | 8855 |
| 06/01/2020 | 52.00p | 52.00p | 51.00p | 52.00p | 9567 |
| 03/01/2020 | 52.00p | 52.00p | 51.00p | 52.00p | 2059 |
| 02/01/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 01/01/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 31/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 30/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 12232 |
| 27/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 26/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 964 |
| 25/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 964 |
| 24/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 964 |
| 23/12/2019 | 52.00p | 53.00p | 52.00p | 52.00p | 184 |
| 20/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 19/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 18/12/2019 | 52.00p | 52.00p | 51.02p | 52.00p | 32031 |
| 17/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 27465 |
*Close Price adjusted for both dividends and splits