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 |
|---|---|---|---|---|---|
| 10/01/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/01/2022 | 81.00p | 82.20p | 81.00p | 81.00p | 55 |
| 06/01/2022 | 81.00p | 82.20p | 81.00p | 81.00p | 485 |
| 05/01/2022 | 81.00p | 82.20p | 79.50p | 81.00p | 191 |
| 04/01/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 03/01/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 31/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 30/12/2021 | 81.00p | 81.00p | 79.00p | 81.00p | 19473 |
| 29/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 27/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 22/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 21/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/12/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 4000 |
| 16/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/12/2021 | 81.00p | 81.00p | 79.71p | 81.00p | 160395 |
| 14/12/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 20097 |
| 13/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 10/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 09/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 08/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 03/12/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 7843 |
| 02/12/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 13305 |
| 01/12/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 19674 |
| 30/11/2021 | 81.00p | 82.50p | 79.50p | 81.00p | 29 |
| 29/11/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 26/11/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 25/11/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 10904 |
| 24/11/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/11/2021 | 82.50p | 83.05p | 81.00p | 82.50p | 10542 |
| 22/11/2021 | 81.50p | 84.00p | 81.50p | 82.50p | 2 |
| 19/11/2021 | 81.50p | 81.50p | 80.00p | 81.50p | 4199 |
| 18/11/2021 | 78.00p | 83.00p | 78.00p | 81.50p | 1833 |
| 17/11/2021 | 78.00p | 78.60p | 78.00p | 78.00p | 51 |
| 16/11/2021 | 78.00p | 78.60p | 78.00p | 78.00p | 1151 |
| 15/11/2021 | 78.00p | 78.60p | 78.00p | 78.00p | 3569 |
| 12/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 09/11/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 6000 |
| 08/11/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 1159 |
| 05/11/2021 | 78.00p | 78.60p | 78.00p | 78.00p | 1908 |
| 04/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 03/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 01/11/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/10/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 28/10/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 5977 |
| 27/10/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 109 |
| 26/10/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 8223 |
| 25/10/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 6841 |
| 22/10/2021 | 78.00p | 78.50p | 78.00p | 78.00p | 25342 |
| 21/10/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 2835 |
| 20/10/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/10/2021 | 78.00p | 78.60p | 76.50p | 78.00p | 27301 |
| 18/10/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 15/10/2021 | 78.00p | 78.00p | 76.50p | 78.00p | 0 |
| 14/10/2021 | 78.00p | 78.00p | 76.50p | 76.50p | 4583 |
| 13/10/2021 | 83.50p | 85.00p | 82.00p | 83.50p | 14345 |
| 12/10/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/10/2021 | 83.50p | 85.00p | 83.50p | 83.50p | 542 |
| 08/10/2021 | 83.00p | 85.00p | 83.00p | 85.00p | 59460 |
| 07/10/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 9655 |
| 06/10/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 05/10/2021 | 83.00p | 84.50p | 81.50p | 83.00p | 5900 |
| 04/10/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 01/10/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 7573 |
| 30/09/2021 | 83.00p | 84.50p | 83.00p | 83.00p | 5000 |
| 29/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 19387 |
| 28/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 14148 |
| 27/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 171272 |
| 24/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 23/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 22/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 21/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 6444 |
| 20/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 15654 |
| 17/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 17453 |
| 16/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 15/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 14/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 13/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 10/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 09/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 968 |
| 08/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 07/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 14440 |
| 06/09/2021 | 83.00p | 84.00p | 81.50p | 83.00p | 16292 |
| 03/09/2021 | 83.00p | 83.50p | 81.50p | 83.00p | 13108 |
| 02/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 01/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 31/08/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 28368 |
| 27/08/2021 | 71.00p | 76.00p | 70.00p | 76.00p | 8903 |
| 26/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 24/08/2021 | 71.00p | 71.70p | 70.00p | 71.00p | 18119 |
| 23/08/2021 | 71.00p | 71.70p | 70.00p | 71.00p | 14797 |
| 20/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 7146 |
| 18/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 8000 |
| 13/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 5000 |
| 12/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 09/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 5000 |
| 06/08/2021 | 71.00p | 71.50p | 70.00p | 71.00p | 18910 |
| 05/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 23646 |
| 03/08/2021 | 71.00p | 72.00p | 70.00p | 71.00p | 19625 |
| 02/08/2021 | 71.00p | 71.70p | 70.00p | 71.00p | 5115 |
| 30/07/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/07/2021 | 70.50p | 71.00p | 70.00p | 71.00p | 6073 |
| 28/07/2021 | 69.50p | 70.50p | 69.50p | 70.50p | 18266 |
| 27/07/2021 | 69.50p | 70.21p | 68.00p | 69.50p | 26237 |
| 26/07/2021 | 69.50p | 70.21p | 69.50p | 69.50p | 100 |
| 23/07/2021 | 69.50p | 70.21p | 69.50p | 69.50p | 589 |
| 22/07/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 12817 |
| 20/07/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/07/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 16/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 3626 |
| 15/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 3250 |
| 14/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 3608 |
| 13/07/2021 | 70.00p | 70.00p | 68.00p | 69.50p | 9279 |
| 12/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 8105 |
| 07/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 01/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 2000 |
| 30/06/2021 | 70.50p | 70.50p | 69.00p | 70.00p | 5000 |
| 29/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/06/2021 | 70.50p | 71.21p | 69.50p | 70.50p | 1125 |
| 25/06/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 28911 |
| 24/06/2021 | 70.50p | 71.50p | 69.50p | 70.50p | 223833 |
| 23/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 5090 |
| 22/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 17175 |
| 21/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 786 |
| 18/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 2069 |
| 17/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 27734 |
| 16/06/2021 | 72.00p | 72.70p | 72.00p | 72.00p | 205 |
| 15/06/2021 | 70.00p | 72.00p | 70.00p | 72.00p | 0 |
| 14/06/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 27958 |
| 11/06/2021 | 70.00p | 70.00p | 67.50p | 70.00p | 31225 |
| 10/06/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 25128 |
| 09/06/2021 | 70.00p | 70.00p | 67.50p | 70.00p | 20000 |
| 08/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 8719 |
| 07/06/2021 | 70.00p | 70.89p | 70.00p | 70.00p | 491 |
| 04/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 12351 |
| 03/06/2021 | 70.00p | 70.68p | 69.00p | 70.00p | 12351 |
| 02/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 8900 |
| 01/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6753 |
| 31/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 10123 |
| 28/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 10123 |
| 27/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/05/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 14064 |
| 20/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 322 |
| 19/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/05/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 1407 |
| 14/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/05/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 30000 |
| 11/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/05/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 28147 |
| 07/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6088 |
| 04/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6753 |
| 03/05/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 30/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 29/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 3930 |
| 28/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 27/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 526 |
| 26/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 14693 |
| 21/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 11976 |
| 20/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 9007 |
| 19/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 2885 |
| 12/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 17672 |
| 08/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 20499 |
| 07/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2021 | 70.00p | 70.68p | 69.00p | 70.00p | 4407 |
| 05/04/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 68 |
*Close Price adjusted for both dividends and splits