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:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
British Smaller Companies VCT (BSV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/09/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 7299 |
| 17/09/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 428 |
| 16/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 08/09/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 2515 |
| 07/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 28485 |
| 03/09/2020 | 60.50p | 60.50p | 59.00p | 60.50p | 4039 |
| 02/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/09/2020 | 60.50p | 60.50p | 59.00p | 60.50p | 4859 |
| 28/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 19759 |
| 27/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/08/2020 | 60.50p | 62.00p | 60.50p | 60.50p | 0 |
| 19/08/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 13254 |
| 18/08/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 17/08/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/08/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 13/08/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/08/2020 | 59.50p | 62.00p | 59.50p | 62.00p | 2339 |
| 11/08/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 12482 |
| 10/08/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 07/08/2020 | 59.50p | 59.50p | 56.50p | 59.50p | 6073 |
| 06/08/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 05/08/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 04/08/2020 | 59.50p | 60.50p | 59.50p | 59.50p | 49 |
| 03/08/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 21687 |
| 31/07/2020 | 59.50p | 60.50p | 57.00p | 59.50p | 4618 |
| 30/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 29/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 28/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 23301 |
| 27/07/2020 | 59.50p | 59.50p | 57.50p | 59.50p | 2045 |
| 24/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 23/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 22/07/2020 | 59.50p | 59.50p | 57.50p | 59.50p | 4092 |
| 21/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 20/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 17/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 16/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 15/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 14/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 13/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 10/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 09/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 08/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 07/07/2020 | 59.50p | 59.50p | 57.00p | 59.50p | 3000 |
| 06/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 03/07/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 02/07/2020 | 59.50p | 61.50p | 59.50p | 59.50p | 0 |
| 01/07/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 30/06/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 29/06/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 6014 |
| 26/06/2020 | 61.50p | 61.50p | 61.28p | 61.50p | 66621 |
| 25/06/2020 | 61.50p | 62.00p | 60.00p | 61.50p | 5262 |
| 24/06/2020 | 60.00p | 61.50p | 60.00p | 61.50p | 8171 |
| 23/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/06/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits