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 |
|---|---|---|---|---|---|
| 30/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/09/2015 | 88.00p | 88.00p | 86.45p | 88.00p | 392 |
| 24/09/2015 | 88.00p | 91.00p | 88.00p | 88.00p | 824 |
| 23/09/2015 | 88.00p | 91.00p | 88.00p | 88.00p | 549 |
| 22/09/2015 | 88.00p | 91.00p | 88.00p | 88.00p | 5348 |
| 21/09/2015 | 88.00p | 88.00p | 86.41p | 88.00p | 6308 |
| 18/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/09/2015 | 88.00p | 91.00p | 86.33p | 88.00p | 19898 |
| 16/09/2015 | 88.00p | 88.00p | 86.41p | 88.00p | 5295 |
| 15/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 14/09/2015 | 88.00p | 89.00p | 88.00p | 88.00p | 21990 |
| 11/09/2015 | 88.00p | 88.00p | 86.33p | 88.00p | 55244 |
| 10/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 09/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 08/09/2015 | 88.00p | 91.00p | 88.00p | 88.00p | 258 |
| 07/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/09/2015 | 88.00p | 88.00p | 85.54p | 88.00p | 10000 |
| 03/09/2015 | 88.00p | 91.00p | 88.00p | 88.00p | 435 |
| 02/09/2015 | 88.00p | 88.00p | 85.20p | 88.00p | 2631 |
| 01/09/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/08/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 27/08/2015 | 88.00p | 90.75p | 88.00p | 88.00p | 19339 |
| 26/08/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/08/2015 | 88.00p | 88.00p | 85.50p | 88.00p | 19804 |
| 24/08/2015 | 88.00p | 88.00p | 86.58p | 88.00p | 5000 |
| 21/08/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 20/08/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/08/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 18/08/2015 | 87.50p | 89.40p | 87.50p | 88.00p | 3500 |
| 17/08/2015 | 86.00p | 87.50p | 86.00p | 87.50p | 0 |
| 14/08/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/08/2015 | 86.00p | 87.00p | 86.00p | 86.00p | 1000 |
| 12/08/2015 | 86.00p | 87.00p | 86.00p | 86.00p | 2000 |
| 11/08/2015 | 86.00p | 86.33p | 85.00p | 86.00p | 7522 |
| 10/08/2015 | 86.00p | 86.33p | 86.00p | 86.00p | 22782 |
| 07/08/2015 | 86.00p | 87.00p | 86.00p | 86.00p | 2000 |
| 06/08/2015 | 86.00p | 87.00p | 85.35p | 86.00p | 11180 |
| 05/08/2015 | 88.00p | 91.00p | 88.00p | 88.00p | 9728 |
| 04/08/2015 | 88.00p | 89.73p | 88.00p | 88.00p | 4000 |
| 03/08/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 31/07/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/07/2015 | 88.00p | 89.73p | 88.00p | 88.00p | 11603 |
| 29/07/2015 | 86.00p | 87.00p | 86.00p | 87.00p | 0 |
| 28/07/2015 | 86.00p | 86.50p | 86.00p | 86.00p | 20 |
| 27/07/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 24/07/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 23/07/2015 | 86.00p | 86.00p | 83.00p | 86.00p | 29315 |
| 22/07/2015 | 86.00p | 86.00p | 84.08p | 86.00p | 3243 |
| 21/07/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/07/2015 | 87.00p | 87.00p | 86.00p | 86.00p | 0 |
| 17/07/2015 | 86.00p | 86.00p | 84.08p | 86.00p | 2562 |
| 16/07/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 15/07/2015 | 87.00p | 87.00p | 84.00p | 86.00p | 34110 |
| 14/07/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/07/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 10/07/2015 | 87.00p | 87.00p | 86.00p | 87.00p | 5047 |
| 09/07/2015 | 85.00p | 87.00p | 85.00p | 87.00p | 2542 |
| 08/07/2015 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/07/2015 | 86.50p | 86.50p | 85.81p | 86.50p | 3000 |
| 06/07/2015 | 86.50p | 86.50p | 85.77p | 86.50p | 17226 |
| 03/07/2015 | 86.50p | 87.66p | 85.77p | 86.50p | 25672 |
| 02/07/2015 | 87.50p | 87.50p | 86.50p | 86.50p | 0 |
| 01/07/2015 | 89.00p | 90.55p | 89.00p | 89.00p | 700 |
| 30/06/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 29/06/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 26/06/2015 | 89.00p | 90.60p | 88.92p | 89.00p | 50501 |
| 25/06/2015 | 89.00p | 90.60p | 88.92p | 89.00p | 12103 |
| 24/06/2015 | 89.00p | 89.00p | 88.92p | 89.00p | 6000 |
| 23/06/2015 | 89.00p | 90.00p | 89.00p | 89.00p | 5000 |
| 22/06/2015 | 86.00p | 89.70p | 86.00p | 89.00p | 39921 |
| 19/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 18/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 17/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 16/06/2015 | 86.00p | 86.00p | 84.00p | 86.00p | 5456 |
| 15/06/2015 | 86.00p | 87.00p | 84.20p | 86.00p | 20000 |
| 12/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 11/06/2015 | 86.00p | 86.90p | 86.00p | 86.00p | 17000 |
| 10/06/2015 | 86.00p | 86.90p | 86.00p | 86.00p | 12023 |
| 09/06/2015 | 86.00p | 86.90p | 86.00p | 86.00p | 12000 |
| 08/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 05/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 04/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 03/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 02/06/2015 | 86.00p | 86.90p | 86.00p | 86.00p | 5288 |
| 01/06/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 29/05/2015 | 86.00p | 87.01p | 86.00p | 86.00p | 8865 |
| 28/05/2015 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/05/2015 | 86.50p | 86.50p | 84.00p | 86.00p | 26707 |
| 26/05/2015 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/05/2015 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/05/2015 | 86.50p | 86.50p | 84.10p | 86.50p | 3000 |
| 20/05/2015 | 87.00p | 87.00p | 84.00p | 86.50p | 61306 |
| 19/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 18/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 14/05/2015 | 87.00p | 87.00p | 85.00p | 87.00p | 14249 |
| 13/05/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 4854 |
| 12/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 11/05/2015 | 87.00p | 87.00p | 85.11p | 87.00p | 42 |
| 08/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 06/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 05/05/2015 | 87.00p | 87.00p | 85.11p | 87.00p | 1122 |
| 01/05/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 30/04/2015 | 87.00p | 87.00p | 85.04p | 87.00p | 13021 |
| 29/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 28/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 27/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 24/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/04/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 6747 |
| 22/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 21/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 20/04/2015 | 87.00p | 87.00p | 85.04p | 87.00p | 5087 |
| 17/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 16/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/04/2015 | 87.00p | 87.50p | 86.50p | 87.00p | 0 |
| 14/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 10/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/04/2015 | 87.00p | 87.00p | 84.10p | 87.00p | 11581 |
| 07/04/2015 | 87.00p | 89.00p | 85.04p | 87.00p | 25000 |
| 02/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 01/04/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 31/03/2015 | 87.00p | 89.00p | 85.04p | 87.00p | 8874 |
| 30/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 10900 |
| 27/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 11124 |
| 26/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 7570 |
| 25/03/2015 | 87.00p | 87.00p | 84.00p | 87.00p | 7368 |
| 24/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 5617 |
| 23/03/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 20/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 1394 |
| 19/03/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 18/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 5534 |
| 17/03/2015 | 87.00p | 89.00p | 86.67p | 87.00p | 11354 |
| 16/03/2015 | 87.00p | 87.00p | 86.67p | 87.00p | 5036 |
| 13/03/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/03/2015 | 87.00p | 87.00p | 86.67p | 87.00p | 3021 |
| 11/03/2015 | 87.00p | 87.00p | 86.67p | 87.00p | 698 |
| 10/03/2015 | 87.00p | 89.00p | 86.67p | 87.00p | 22424 |
| 09/03/2015 | 87.00p | 88.00p | 87.00p | 87.00p | 20000 |
| 06/03/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 672 |
| 05/03/2015 | 87.00p | 87.00p | 86.00p | 87.00p | 11000 |
| 04/03/2015 | 87.00p | 89.00p | 86.00p | 87.00p | 27262 |
| 03/03/2015 | 87.00p | 87.00p | 86.00p | 87.00p | 2548 |
| 02/03/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 27/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 26/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 25/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 24/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/02/2015 | 87.00p | 87.00p | 86.00p | 87.00p | 1000 |
| 20/02/2015 | 87.00p | 87.00p | 85.50p | 87.00p | 7000 |
| 19/02/2015 | 87.00p | 87.00p | 86.00p | 87.00p | 1616 |
| 18/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 17/02/2015 | 87.00p | 90.00p | 86.00p | 87.00p | 13949 |
| 16/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/02/2015 | 87.00p | 87.00p | 86.00p | 87.00p | 40195 |
| 12/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 11/02/2015 | 87.00p | 89.00p | 87.00p | 87.00p | 10000 |
| 10/02/2015 | 87.00p | 87.00p | 86.20p | 87.00p | 11652 |
| 09/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 06/02/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 05/02/2015 | 88.50p | 89.00p | 87.00p | 87.00p | 0 |
| 04/02/2015 | 89.00p | 91.00p | 89.00p | 89.00p | 9444 |
| 03/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 02/02/2015 | 88.00p | 89.00p | 87.00p | 89.00p | 6700 |
| 30/01/2015 | 87.50p | 89.00p | 87.50p | 88.00p | 5000 |
| 29/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/01/2015 | 87.50p | 89.00p | 87.39p | 87.50p | 29276 |
| 27/01/2015 | 87.50p | 89.00p | 87.39p | 87.50p | 14429 |
| 26/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/01/2015 | 87.50p | 87.50p | 87.39p | 87.50p | 1226 |
| 20/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/01/2015 | 87.50p | 87.50p | 87.39p | 87.50p | 2204 |
| 16/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/01/2015 | 87.50p | 87.50p | 87.39p | 87.50p | 34204 |
| 13/01/2015 | 87.50p | 87.50p | 87.39p | 87.50p | 2926 |
| 12/01/2015 | 87.50p | 87.50p | 87.39p | 87.50p | 5815 |
| 09/01/2015 | 87.50p | 87.50p | 87.39p | 87.50p | 3255 |
| 08/01/2015 | 87.50p | 88.94p | 87.39p | 87.50p | 52934 |
| 07/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/01/2015 | 87.50p | 87.50p | 86.06p | 87.50p | 2883 |
| 05/01/2015 | 87.50p | 87.50p | 86.75p | 87.50p | 21674 |
| 02/01/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/12/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/12/2014 | 87.50p | 88.94p | 87.50p | 87.50p | 280 |
| 29/12/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 24/12/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/12/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 22/12/2014 | 87.50p | 88.00p | 86.00p | 88.00p | 5949 |
| 19/12/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/12/2014 | 87.50p | 88.94p | 87.50p | 87.50p | 5000 |
| 17/12/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/12/2014 | 87.50p | 87.50p | 87.39p | 87.50p | 1794 |
| 15/12/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits