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 (BSV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2016 | 91.50p | 94.00p | 91.50p | 91.75p | 21116 |
| 14/07/2016 | 91.00p | 92.50p | 91.00p | 91.50p | 1000 |
| 13/07/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/07/2016 | 91.00p | 91.00p | 89.80p | 91.00p | 607 |
| 11/07/2016 | 91.00p | 92.00p | 89.80p | 91.00p | 5341 |
| 08/07/2016 | 91.00p | 91.00p | 89.78p | 91.00p | 11442 |
| 07/07/2016 | 91.00p | 92.50p | 89.78p | 91.00p | 12045 |
| 06/07/2016 | 91.00p | 91.00p | 89.78p | 91.00p | 18105 |
| 05/07/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 04/07/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 01/07/2016 | 91.00p | 91.00p | 89.50p | 91.00p | 2045 |
| 30/06/2016 | 93.75p | 95.75p | 91.00p | 91.00p | 0 |
| 29/06/2016 | 95.75p | 96.39p | 95.75p | 95.75p | 237 |
| 28/06/2016 | 94.25p | 95.75p | 94.25p | 95.75p | 12400 |
| 27/06/2016 | 94.25p | 95.31p | 94.25p | 94.25p | 6000 |
| 24/06/2016 | 93.25p | 94.25p | 91.50p | 94.25p | 1571 |
| 23/06/2016 | 93.75p | 95.36p | 93.75p | 93.75p | 878 |
| 22/06/2016 | 93.25p | 93.75p | 93.25p | 93.75p | 0 |
| 21/06/2016 | 93.25p | 93.25p | 92.00p | 93.25p | 2566 |
| 20/06/2016 | 93.25p | 94.50p | 93.25p | 93.25p | 1250 |
| 17/06/2016 | 94.00p | 95.00p | 93.25p | 93.25p | 20162 |
| 16/06/2016 | 94.00p | 94.00p | 92.12p | 94.00p | 10000 |
| 15/06/2016 | 94.00p | 94.00p | 92.12p | 94.00p | 2000 |
| 14/06/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 13/06/2016 | 94.00p | 94.00p | 92.10p | 94.00p | 10864 |
| 10/06/2016 | 94.00p | 94.00p | 92.10p | 94.00p | 39843 |
| 09/06/2016 | 94.00p | 94.00p | 92.12p | 94.00p | 2000 |
| 08/06/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 07/06/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/06/2016 | 94.00p | 95.89p | 94.00p | 94.00p | 1727 |
| 03/06/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 02/06/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 01/06/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 31/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 27/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 26/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 25/05/2016 | 94.00p | 94.10p | 94.00p | 94.00p | 10561 |
| 24/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 23/05/2016 | 94.00p | 94.00p | 92.12p | 94.00p | 4000 |
| 20/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 19/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 18/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 17/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 16/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 13/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 12/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 11/05/2016 | 94.00p | 94.00p | 92.90p | 94.00p | 4650 |
| 10/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 09/05/2016 | 94.00p | 96.00p | 94.00p | 94.00p | 1277 |
| 06/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 04/05/2016 | 94.00p | 94.00p | 92.12p | 94.00p | 582 |
| 03/05/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 29/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 28/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 27/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 26/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 8508 |
| 25/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 4091 |
| 22/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 21/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 4091 |
| 20/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 12507 |
| 19/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 18/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 15/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 14/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 13/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 10551 |
| 12/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 3250 |
| 11/04/2016 | 94.00p | 94.15p | 94.00p | 94.00p | 3000 |
| 08/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 07/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/04/2016 | 94.00p | 94.15p | 92.00p | 94.00p | 30659 |
| 04/04/2016 | 94.00p | 94.15p | 92.00p | 94.00p | 10182 |
| 01/04/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 31/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 30/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 29/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 24/03/2016 | 90.00p | 94.00p | 88.26p | 94.00p | 2045 |
| 23/03/2016 | 90.00p | 90.00p | 88.26p | 90.00p | 14077 |
| 22/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/03/2016 | 90.00p | 90.00p | 88.24p | 90.00p | 4091 |
| 18/03/2016 | 90.00p | 90.00p | 88.21p | 90.00p | 3000 |
| 17/03/2016 | 90.00p | 91.45p | 90.00p | 90.00p | 10867 |
| 16/03/2016 | 90.00p | 90.00p | 88.20p | 90.00p | 27293 |
| 15/03/2016 | 90.00p | 91.48p | 90.00p | 90.00p | 70 |
| 14/03/2016 | 90.00p | 91.48p | 90.00p | 90.00p | 3312 |
| 11/03/2016 | 90.00p | 91.00p | 90.00p | 90.00p | 36761 |
| 10/03/2016 | 90.00p | 90.00p | 88.19p | 90.00p | 34146 |
| 09/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 08/03/2016 | 90.00p | 91.47p | 90.00p | 90.00p | 3291 |
| 07/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 03/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/02/2016 | 90.00p | 90.00p | 88.19p | 90.00p | 4705 |
| 24/02/2016 | 90.00p | 91.48p | 89.51p | 90.00p | 9888 |
| 23/02/2016 | 90.00p | 90.00p | 89.31p | 90.00p | 5295 |
| 22/02/2016 | 90.00p | 91.48p | 90.00p | 90.00p | 10 |
| 19/02/2016 | 90.00p | 91.48p | 90.00p | 90.00p | 203 |
| 18/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 17/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/02/2016 | 90.00p | 90.00p | 89.20p | 90.00p | 4077 |
| 15/02/2016 | 90.00p | 90.00p | 89.19p | 90.00p | 1311 |
| 12/02/2016 | 90.00p | 92.00p | 90.00p | 90.00p | 1000 |
| 11/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 16000 |
| 10/02/2016 | 90.00p | 92.00p | 90.00p | 90.00p | 1401 |
| 09/02/2016 | 90.00p | 91.80p | 89.53p | 90.00p | 4112 |
| 08/02/2016 | 90.00p | 91.80p | 90.00p | 90.00p | 1000 |
| 05/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/02/2016 | 89.50p | 92.00p | 89.50p | 90.00p | 4357 |
| 03/02/2016 | 87.00p | 91.00p | 87.00p | 89.50p | 3511 |
| 02/02/2016 | 86.00p | 87.00p | 86.00p | 87.00p | 0 |
| 01/02/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 29/01/2016 | 86.00p | 87.94p | 86.00p | 86.00p | 13000 |
| 28/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 26/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 25/01/2016 | 86.00p | 87.94p | 84.00p | 86.00p | 15257 |
| 22/01/2016 | 86.00p | 86.00p | 84.00p | 86.00p | 20000 |
| 21/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 19/01/2016 | 86.00p | 87.99p | 86.00p | 86.00p | 276 |
| 18/01/2016 | 86.00p | 87.99p | 86.00p | 86.00p | 1 |
| 15/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/01/2016 | 86.00p | 87.99p | 86.00p | 86.00p | 53504 |
| 13/01/2016 | 86.00p | 87.99p | 86.00p | 86.00p | 4468 |
| 12/01/2016 | 86.00p | 86.72p | 86.00p | 86.00p | 13657 |
| 11/01/2016 | 86.00p | 86.72p | 86.00p | 86.00p | 2026 |
| 08/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/01/2016 | 86.00p | 87.99p | 86.00p | 86.00p | 1000 |
| 06/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 05/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 04/01/2016 | 86.00p | 86.69p | 86.00p | 86.00p | 3012 |
| 31/12/2015 | 86.00p | 88.00p | 86.00p | 86.00p | 25224 |
| 30/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 29/12/2015 | 86.00p | 86.67p | 86.00p | 86.00p | 466 |
| 24/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 23/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 22/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 21/12/2015 | 86.00p | 88.00p | 86.00p | 86.00p | 60205 |
| 18/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 17/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 16/12/2015 | 86.00p | 86.67p | 86.00p | 86.00p | 2000 |
| 15/12/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/12/2015 | 86.00p | 86.67p | 86.00p | 86.00p | 15000 |
| 11/12/2015 | 86.00p | 87.99p | 86.00p | 86.00p | 5684 |
| 10/12/2015 | 86.00p | 86.67p | 86.00p | 86.00p | 1100 |
| 09/12/2015 | 88.00p | 89.80p | 88.00p | 88.00p | 7000 |
| 08/12/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 07/12/2015 | 88.00p | 89.80p | 88.00p | 88.00p | 1500 |
| 04/12/2015 | 88.00p | 88.47p | 88.00p | 88.00p | 7382 |
| 03/12/2015 | 88.00p | 89.79p | 88.00p | 88.00p | 49959 |
| 02/12/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/12/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/11/2015 | 87.00p | 88.47p | 87.00p | 88.00p | 4000 |
| 27/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 26/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 25/11/2015 | 87.00p | 89.58p | 87.00p | 87.00p | 6668 |
| 24/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/11/2015 | 87.00p | 87.00p | 85.10p | 87.00p | 2448 |
| 20/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 19/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 18/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 17/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 16/11/2015 | 87.00p | 87.00p | 84.31p | 87.00p | 3512 |
| 13/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/11/2015 | 87.00p | 87.00p | 84.31p | 87.00p | 124 |
| 11/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 10/11/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/11/2015 | 87.50p | 87.50p | 85.26p | 87.00p | 2654 |
| 06/11/2015 | 87.50p | 89.30p | 87.50p | 87.50p | 6000 |
| 05/11/2015 | 87.50p | 89.39p | 85.10p | 87.50p | 20793 |
| 04/11/2015 | 87.50p | 91.00p | 87.50p | 87.50p | 3531 |
| 03/11/2015 | 88.50p | 89.65p | 87.50p | 87.50p | 8920 |
| 02/11/2015 | 87.00p | 90.00p | 87.00p | 88.50p | 5658 |
| 30/10/2015 | 87.00p | 90.00p | 85.00p | 87.00p | 7142 |
| 29/10/2015 | 87.00p | 87.00p | 85.00p | 87.00p | 7246 |
| 28/10/2015 | 87.00p | 87.00p | 84.90p | 87.00p | 3251 |
| 27/10/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 26/10/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/10/2015 | 87.00p | 87.00p | 84.90p | 87.00p | 5517 |
| 22/10/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 21/10/2015 | 87.00p | 87.00p | 84.90p | 87.00p | 106 |
| 20/10/2015 | 87.00p | 88.68p | 87.00p | 87.00p | 1127 |
| 19/10/2015 | 87.00p | 87.00p | 84.00p | 87.00p | 2570 |
| 16/10/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/10/2015 | 87.00p | 87.00p | 84.88p | 87.00p | 2000 |
| 14/10/2015 | 87.00p | 89.58p | 84.75p | 87.00p | 3571 |
| 13/10/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/10/2015 | 87.00p | 89.60p | 87.00p | 87.00p | 27901 |
| 09/10/2015 | 87.00p | 87.00p | 84.87p | 87.00p | 22438 |
| 08/10/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/10/2015 | 87.00p | 87.00p | 84.75p | 87.00p | 13859 |
| 06/10/2015 | 87.00p | 87.00p | 84.75p | 87.00p | 3181 |
| 05/10/2015 | 88.00p | 88.00p | 84.00p | 87.00p | 21250 |
| 02/10/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/10/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
*Close Price adjusted for both dividends and splits