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 |
|---|---|---|---|---|---|
| 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 |
| 04/03/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 11432 |
| 01/03/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 40910 |
| 28/02/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 226 |
| 27/02/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 5325 |
| 26/02/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 25/02/2019 | 50.55p | 50.55p | 50.55p | 50.55p | 0 |
| 22/02/2019 | 50.55p | 51.41p | 49.60p | 50.55p | 17513 |
| 21/02/2019 | 50.55p | 50.55p | 49.60p | 50.55p | 2059 |
| 20/02/2019 | 51.00p | 51.00p | 49.60p | 50.55p | 3727 |
| 19/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 31778 |
| 18/02/2019 | 51.00p | 51.91p | 51.00p | 51.00p | 593 |
| 15/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 14/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 11/02/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 3000 |
| 08/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 20830 |
| 07/02/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2470 |
| 06/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 05/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 04/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/02/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 31/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 30/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 29/01/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 5729 |
| 28/01/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4901 |
| 25/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/01/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 900 |
| 23/01/2019 | 51.00p | 51.91p | 50.00p | 51.00p | 13154 |
| 22/01/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 5778 |
| 21/01/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 11591 |
| 18/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 17/01/2019 | 51.00p | 51.91p | 51.00p | 51.00p | 10000 |
| 16/01/2019 | 56.00p | 56.90p | 55.00p | 56.00p | 27059 |
| 15/01/2019 | 56.00p | 56.90p | 55.00p | 56.00p | 6190 |
| 14/01/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 13348 |
| 11/01/2019 | 56.00p | 56.90p | 56.00p | 56.00p | 1735 |
| 10/01/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 09/01/2019 | 56.00p | 56.90p | 56.00p | 56.00p | 8743 |
| 08/01/2019 | 56.00p | 56.50p | 56.00p | 56.00p | 10000 |
| 07/01/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 04/01/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 03/01/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 02/01/2019 | 56.00p | 56.00p | 55.00p | 56.00p | 2897 |
| 31/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 28/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 27/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 16692 |
| 24/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 21/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 20/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 19/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 28888 |
| 18/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 19771 |
| 17/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 2470 |
| 14/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 2170 |
| 13/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 10119 |
| 12/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 7352 |
| 11/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 10/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 07/12/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 7352 |
| 06/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 05/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 29897 |
| 04/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 03/12/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 30/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 29/11/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 6866 |
| 28/11/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 4744 |
*Close Price adjusted for both dividends and splits