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 |
|---|---|---|---|---|---|
| 19/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/05/2020 | 60.00p | 60.00p | 54.00p | 60.00p | 2000 |
| 20/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/05/2020 | 60.00p | 60.00p | 58.00p | 60.00p | 500 |
| 04/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 30/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/04/2020 | 60.00p | 62.00p | 60.00p | 60.00p | 790 |
| 22/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/04/2020 | 70.50p | 70.50p | 60.00p | 60.00p | 0 |
| 13/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 02/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/04/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 31/03/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/03/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/03/2020 | 70.50p | 70.50p | 70.40p | 70.50p | 307 |
| 26/03/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/03/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/03/2020 | 70.50p | 71.20p | 70.50p | 70.50p | 40 |
| 23/03/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/03/2020 | 70.50p | 72.50p | 70.40p | 70.50p | 46850 |
| 19/03/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 18/03/2020 | 71.00p | 71.00p | 69.50p | 70.50p | 500 |
| 17/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 500 |
| 16/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 500 |
| 13/03/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 12/03/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/03/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/03/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 11941 |
| 09/03/2020 | 71.00p | 71.00p | 68.00p | 71.00p | 5328 |
| 06/03/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 05/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 5579 |
| 04/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 8198 |
| 03/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 21679 |
| 02/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 6029 |
| 28/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 6000 |
| 27/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 14136 |
| 26/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 5557 |
| 25/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 11978 |
| 24/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 27494 |
| 21/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 5927 |
| 20/02/2020 | 71.00p | 73.00p | 71.00p | 71.00p | 12000 |
| 19/02/2020 | 73.00p | 73.67p | 73.00p | 73.00p | 2000 |
| 18/02/2020 | 73.00p | 73.00p | 72.00p | 73.00p | 5942 |
| 17/02/2020 | 73.00p | 73.67p | 72.00p | 73.00p | 29126 |
| 14/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 30000 |
| 12/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/02/2020 | 73.00p | 73.67p | 72.00p | 73.00p | 6193 |
| 10/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 13282 |
| 07/02/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 14000 |
| 06/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 6617 |
| 05/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 4823 |
| 04/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 12500 |
| 03/02/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/01/2020 | 69.00p | 69.00p | 67.50p | 69.00p | 5149 |
| 30/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 9288 |
| 29/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/01/2020 | 69.00p | 69.69p | 69.00p | 69.00p | 2000 |
| 27/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 7536 |
| 24/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
| 23/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 5256 |
| 22/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 4867 |
| 21/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 19851 |
| 20/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 8024 |
| 17/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 14972 |
| 15/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 7548 |
| 14/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 4453 |
| 13/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
| 10/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 6410 |
| 09/01/2020 | 69.50p | 69.50p | 68.50p | 69.00p | 5000 |
| 08/01/2020 | 69.50p | 70.19p | 68.50p | 69.50p | 6427 |
| 07/01/2020 | 69.50p | 69.50p | 68.50p | 69.50p | 3837 |
| 06/01/2020 | 69.50p | 69.50p | 68.50p | 69.50p | 6469 |
| 03/01/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/01/2020 | 69.50p | 69.50p | 68.50p | 69.50p | 3497 |
| 01/01/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 31/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/12/2019 | 69.50p | 70.19p | 69.50p | 69.50p | 29193 |
| 27/12/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 2019 |
| 26/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 24/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 23/12/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 201 |
| 20/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/12/2019 | 69.50p | 69.50p | 68.78p | 69.50p | 31288 |
| 17/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 16/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 13/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 14247 |
| 09/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 06/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 05/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 03/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 10605 |
| 02/12/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 5657 |
| 29/11/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 5036 |
| 28/11/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 13235 |
| 27/11/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 12058 |
| 26/11/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/11/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/11/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 17628 |
| 21/11/2019 | 66.50p | 69.50p | 66.50p | 69.50p | 6460 |
| 20/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/11/2019 | 66.50p | 67.70p | 65.00p | 66.50p | 10421 |
| 15/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 11252 |
| 14/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 100 |
| 13/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 10000 |
| 12/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 5687 |
| 11/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 30074 |
| 08/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6232 |
| 07/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 13195 |
| 05/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 4464 |
| 04/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 7231 |
| 01/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 3512 |
| 31/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 12795 |
| 30/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6014 |
| 29/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 641 |
| 25/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 12058 |
| 14/10/2019 | 66.50p | 67.90p | 65.00p | 66.50p | 6291 |
| 11/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 556 |
| 09/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/10/2019 | 67.00p | 68.40p | 64.00p | 66.50p | 12539 |
| 04/10/2019 | 67.00p | 67.00p | 65.00p | 67.00p | 10000 |
| 03/10/2019 | 67.50p | 67.50p | 65.50p | 67.00p | 10000 |
| 02/10/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 7934 |
| 01/10/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 23147 |
| 30/09/2019 | 68.00p | 68.00p | 64.50p | 67.50p | 29587 |
| 27/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/09/2019 | 68.00p | 68.00p | 66.79p | 68.00p | 24796 |
| 25/09/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 10073 |
| 24/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/09/2019 | 68.00p | 69.40p | 68.00p | 68.00p | 2505 |
| 20/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/09/2019 | 68.00p | 68.00p | 66.62p | 68.00p | 3250 |
| 18/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 17/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
*Close Price adjusted for both dividends and splits