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 |
|---|---|---|---|---|---|
| 16/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 13/12/2019 | 51.50p | 52.00p | 51.50p | 52.00p | 0 |
| 12/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 10/12/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 7348 |
| 09/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 03/12/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 17276 |
| 02/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/11/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/11/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 16251 |
| 27/11/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 11913 |
| 26/11/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/11/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 19903 |
| 22/11/2019 | 51.50p | 52.50p | 50.50p | 51.50p | 12385 |
| 21/11/2019 | 49.50p | 51.50p | 49.50p | 51.50p | 5491 |
| 20/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 18/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 19509 |
| 15/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 16521 |
| 14/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 13/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 12/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 13521 |
| 11/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 29705 |
| 08/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 06/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 28171 |
| 05/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 7995 |
| 04/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 13575 |
| 01/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 2470 |
| 31/10/2019 | 49.50p | 49.50p | 47.50p | 49.50p | 11584 |
| 30/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 5941 |
| 29/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 28/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 2883 |
| 24/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 23/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 22/10/2019 | 49.50p | 51.00p | 48.00p | 49.50p | 10192 |
| 21/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 159 |
| 18/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 17/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 16/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 15/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 13972 |
| 14/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 10011 |
| 11/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 10/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 09/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 08/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/10/2019 | 50.00p | 50.00p | 47.00p | 49.50p | 12470 |
| 04/10/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 5000 |
| 03/10/2019 | 50.00p | 50.00p | 48.50p | 50.00p | 13638 |
| 02/10/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 5226 |
| 01/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/09/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 34473 |
| 27/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/09/2019 | 50.00p | 50.00p | 49.31p | 50.00p | 15155 |
| 25/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/09/2019 | 50.00p | 51.00p | 50.00p | 50.00p | 232 |
| 23/09/2019 | 50.00p | 51.00p | 49.00p | 50.00p | 6783 |
| 20/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/09/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 8911 |
| 11/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 14574 |
| 09/09/2019 | 50.00p | 51.00p | 50.00p | 50.00p | 4872 |
| 06/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/08/2019 | 49.20p | 51.00p | 49.00p | 50.00p | 4059 |
| 23/08/2019 | 49.20p | 50.00p | 49.20p | 49.20p | 196 |
| 22/08/2019 | 49.20p | 51.00p | 49.20p | 49.20p | 0 |
| 21/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 19/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 15/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 7756 |
| 14/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2059 |
| 12/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 09/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 15629 |
| 07/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 06/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 05/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 02/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 1 |
| 31/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 30/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 29/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 26/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 25/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2170 |
| 24/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 23/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 22/07/2019 | 51.00p | 52.00p | 50.00p | 51.00p | 16869 |
| 19/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2059 |
| 18/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 29411 |
| 17/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4433 |
| 15/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 5617 |
| 11/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 10/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4340 |
| 09/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 11588 |
| 05/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 8492 |
| 04/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 686 |
| 03/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2426 |
| 02/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 3433 |
| 28/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 7504 |
| 27/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 26/06/2019 | 51.00p | 51.00p | 50.83p | 51.00p | 33725 |
| 25/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/06/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 188 |
| 21/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 19/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 18/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 10000 |
| 17/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 24393 |
| 14/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 11/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 14473 |
| 10/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 29852 |
| 07/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 9389 |
| 06/06/2019 | 51.00p | 52.00p | 50.00p | 51.00p | 8314 |
| 05/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 04/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 03/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 10583 |
| 31/05/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 5956 |
| 30/05/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 6786 |
| 29/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 28/05/2019 | 51.00p | 51.00p | 49.50p | 51.00p | 10000 |
| 24/05/2019 | 51.00p | 52.00p | 50.00p | 51.00p | 14034 |
| 23/05/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4467 |
| 22/05/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 188 |
| 21/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/05/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4467 |
| 17/05/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 8935 |
| 16/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 15/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 14/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/05/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 199 |
| 10/05/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 3000 |
| 09/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 07/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 03/05/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 4736 |
| 02/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 30/04/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 9362 |
| 29/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 17434 |
| 26/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 25/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/04/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 12071 |
| 23/04/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 188 |
| 18/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 17/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 15/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 11/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 10/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 09/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/04/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 11944 |
| 05/04/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 26385 |
| 04/04/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4119 |
| 03/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/04/2019 | 52.50p | 52.50p | 51.50p | 52.50p | 26971 |
| 01/04/2019 | 52.50p | 52.50p | 51.50p | 52.50p | 16492 |
| 29/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 28/03/2019 | 52.50p | 52.50p | 51.50p | 52.50p | 2059 |
| 27/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 26/03/2019 | 52.50p | 52.50p | 52.16p | 52.50p | 4762 |
| 25/03/2019 | 52.00p | 52.50p | 52.00p | 52.50p | 0 |
| 22/03/2019 | 50.55p | 52.91p | 50.55p | 52.00p | 185 |
| 21/03/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 20/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 8935 |
| 19/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 1666 |
| 18/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 5000 |
| 15/03/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 14/03/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 13/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 8000 |
| 12/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 1681 |
| 11/03/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 08/03/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 07/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 3196 |
| 06/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 3808 |
| 05/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 8514 |
*Close Price adjusted for both dividends and splits