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
Chelverton Growth Trust (CGW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 3451 |
| 10/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 10870 |
| 08/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 7938 |
| 07/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 74610 |
| 03/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 31131 |
| 01/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 1155 |
| 31/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 1500 |
| 28/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 757 |
| 27/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 12000 |
| 26/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 3021 |
| 24/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 29265 |
| 21/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 707 |
| 19/07/2017 | 65.00p | 65.00p | 63.00p | 63.00p | 8151 |
| 18/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 188325 |
| 17/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 2118 |
| 14/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 4123 |
| 13/07/2017 | 66.00p | 66.00p | 65.00p | 65.00p | 20000 |
| 12/07/2017 | 70.00p | 70.00p | 66.00p | 66.00p | 10197 |
| 11/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 12534 |
| 10/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 2346 |
| 07/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 285 |
| 06/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 1552 |
| 05/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 1020 |
| 03/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 921 |
| 30/06/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/06/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 99508 |
| 28/06/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 7696 |
| 27/06/2017 | 67.00p | 70.00p | 67.00p | 70.00p | 9153 |
| 26/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 10426 |
| 23/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 1500 |
| 22/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 21/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 20/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 19/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 16/06/2017 | 67.00p | 67.00p | 62.10p | 67.00p | 2000 |
| 15/06/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/06/2017 | 67.00p | 67.00p | 62.00p | 67.00p | 2000 |
| 13/06/2017 | 67.00p | 67.00p | 60.00p | 67.00p | 4749 |
| 12/06/2017 | 67.00p | 67.00p | 62.10p | 67.00p | 2837 |
| 09/06/2017 | 68.00p | 72.90p | 60.00p | 67.00p | 13638 |
| 08/06/2017 | 68.00p | 68.00p | 63.10p | 68.00p | 175 |
| 07/06/2017 | 68.00p | 72.90p | 63.00p | 68.00p | 5121 |
| 06/06/2017 | 68.00p | 68.00p | 63.00p | 68.00p | 8390 |
| 05/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/06/2017 | 68.00p | 72.90p | 68.00p | 68.00p | 40940 |
| 01/06/2017 | 68.00p | 68.00p | 63.00p | 68.00p | 8329 |
| 31/05/2017 | 70.00p | 70.00p | 60.00p | 68.00p | 18529 |
| 30/05/2017 | 70.00p | 74.90p | 70.00p | 70.00p | 7007 |
| 26/05/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/05/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 7000 |
| 24/05/2017 | 70.00p | 70.00p | 65.50p | 70.00p | 1457 |
| 23/05/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 2769 |
| 22/05/2017 | 70.00p | 74.50p | 65.00p | 70.00p | 4141 |
| 19/05/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 10500 |
| 18/05/2017 | 70.00p | 70.00p | 65.50p | 70.00p | 1500 |
| 17/05/2017 | 70.00p | 70.00p | 65.50p | 70.00p | 3655 |
| 16/05/2017 | 70.00p | 74.50p | 65.50p | 70.00p | 7618 |
| 15/05/2017 | 70.00p | 74.50p | 65.50p | 70.00p | 2175 |
| 12/05/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/05/2017 | 68.00p | 73.00p | 68.00p | 70.00p | 6849 |
| 10/05/2017 | 68.00p | 72.50p | 68.00p | 68.00p | 148 |
| 09/05/2017 | 68.00p | 72.50p | 63.00p | 68.00p | 13514 |
| 08/05/2017 | 68.00p | 68.00p | 63.50p | 68.00p | 560 |
| 05/05/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/05/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/05/2017 | 70.00p | 72.50p | 65.00p | 68.00p | 7940 |
| 02/05/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2017 | 70.00p | 70.00p | 65.50p | 70.00p | 1700 |
| 27/04/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 5000 |
| 26/04/2017 | 70.00p | 70.00p | 65.50p | 70.00p | 21264 |
| 25/04/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/04/2017 | 70.00p | 70.00p | 65.50p | 70.00p | 2509 |
| 21/04/2017 | 70.00p | 74.50p | 70.00p | 70.00p | 1000 |
| 20/04/2017 | 72.00p | 72.00p | 65.00p | 70.00p | 5760 |
| 19/04/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 18/04/2017 | 72.00p | 76.50p | 65.00p | 72.00p | 11218 |
| 13/04/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 12/04/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 11/04/2017 | 75.00p | 75.00p | 62.00p | 72.00p | 31826 |
| 10/04/2017 | 80.00p | 82.50p | 70.00p | 75.00p | 21058 |
| 07/04/2017 | 75.00p | 84.50p | 70.00p | 80.00p | 11503 |
| 06/04/2017 | 75.00p | 79.50p | 75.00p | 75.00p | 8567 |
| 05/04/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/04/2017 | 75.00p | 79.50p | 70.00p | 75.00p | 8000 |
| 03/04/2017 | 75.00p | 75.00p | 70.00p | 75.00p | 7108 |
| 31/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/03/2017 | 75.00p | 75.00p | 70.00p | 75.00p | 2324 |
| 29/03/2017 | 70.00p | 79.50p | 70.00p | 75.00p | 35923 |
| 28/03/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 4292 |
| 27/03/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/03/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/03/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/03/2017 | 70.00p | 70.00p | 60.00p | 70.00p | 44809 |
| 21/03/2017 | 70.00p | 70.00p | 60.12p | 70.00p | 50000 |
| 20/03/2017 | 65.00p | 70.00p | 65.00p | 70.00p | 19429 |
| 17/03/2017 | 75.00p | 75.00p | 65.00p | 70.00p | 14244 |
| 16/03/2017 | 80.00p | 80.00p | 75.00p | 75.00p | 3477 |
| 15/03/2017 | 80.00p | 80.00p | 75.00p | 80.00p | 255 |
| 14/03/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/03/2017 | 80.00p | 85.00p | 75.00p | 80.00p | 8573 |
| 10/03/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/03/2017 | 80.00p | 85.00p | 75.00p | 80.00p | 5048 |
| 08/03/2017 | 75.00p | 85.00p | 75.00p | 80.00p | 35228 |
| 07/03/2017 | 75.00p | 75.00p | 70.00p | 75.00p | 272 |
| 06/03/2017 | 75.00p | 80.00p | 75.00p | 75.00p | 12500 |
| 03/03/2017 | 75.00p | 75.00p | 70.00p | 75.00p | 1764 |
| 02/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/02/2017 | 80.00p | 80.00p | 72.00p | 75.00p | 44772 |
| 27/02/2017 | 80.00p | 85.00p | 75.00p | 80.00p | 5046 |
| 24/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 1764 |
| 22/02/2017 | 80.00p | 80.00p | 75.00p | 80.00p | 3333 |
| 21/02/2017 | 82.50p | 82.50p | 76.00p | 80.00p | 3350 |
| 20/02/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 17/02/2017 | 82.50p | 90.00p | 75.00p | 82.50p | 3382 |
| 16/02/2017 | 85.00p | 85.00p | 75.00p | 82.50p | 5983 |
| 15/02/2017 | 70.00p | 85.00p | 70.00p | 85.00p | 27856 |
| 14/02/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/02/2017 | 70.00p | 80.00p | 65.00p | 70.00p | 52288 |
| 10/02/2017 | 65.00p | 70.00p | 65.00p | 70.00p | 0 |
| 09/02/2017 | 65.00p | 70.00p | 65.00p | 65.00p | 3387 |
| 08/02/2017 | 65.00p | 65.00p | 60.00p | 65.00p | 17675 |
| 07/02/2017 | 60.00p | 75.00p | 55.00p | 65.00p | 53850 |
| 06/02/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 1819 |
| 03/02/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 1524 |
| 02/02/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/02/2017 | 60.00p | 60.00p | 50.00p | 60.00p | 74639 |
| 31/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 6328 |
| 30/01/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/01/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 59 |
| 26/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 3608 |
| 25/01/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 5070 |
| 23/01/2017 | 60.00p | 60.00p | 50.00p | 60.00p | 13176 |
| 20/01/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 543 |
| 19/01/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 1200 |
| 18/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 10636 |
| 17/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 10594 |
| 16/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 12196 |
| 13/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 54838 |
| 12/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 2094 |
| 11/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 9915 |
| 10/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 15010 |
| 09/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 8596 |
| 06/01/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 2343 |
| 05/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 2000 |
| 04/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 9721 |
| 03/01/2017 | 60.00p | 65.00p | 55.00p | 60.00p | 2910 |
| 30/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/12/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 4868 |
| 23/12/2016 | 60.00p | 65.00p | 60.00p | 60.00p | 76 |
| 22/12/2016 | 60.00p | 65.00p | 55.00p | 60.00p | 17401 |
| 21/12/2016 | 60.00p | 65.00p | 55.00p | 60.00p | 2760 |
| 20/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/12/2016 | 60.00p | 65.00p | 60.00p | 60.00p | 1440 |
| 16/12/2016 | 62.50p | 62.50p | 50.00p | 60.00p | 13716 |
| 15/12/2016 | 62.50p | 70.00p | 62.50p | 62.50p | 1418 |
| 14/12/2016 | 62.50p | 70.00p | 62.50p | 62.50p | 3181 |
| 13/12/2016 | 62.50p | 62.50p | 50.00p | 62.50p | 15087 |
| 12/12/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 568 |
| 09/12/2016 | 62.50p | 70.00p | 55.00p | 62.50p | 45719 |
| 08/12/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 24382 |
| 07/12/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/12/2016 | 62.50p | 70.00p | 62.50p | 62.50p | 26 |
| 05/12/2016 | 62.50p | 70.00p | 62.50p | 62.50p | 285 |
| 02/12/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/12/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 20318 |
| 30/11/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 703 |
| 29/11/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 864 |
| 28/11/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 13261 |
| 25/11/2016 | 62.50p | 70.00p | 55.00p | 62.50p | 17563 |
| 24/11/2016 | 62.50p | 70.00p | 45.00p | 62.50p | 123144 |
| 23/11/2016 | 62.50p | 70.00p | 55.00p | 62.50p | 4458 |
| 22/11/2016 | 57.50p | 70.00p | 55.00p | 62.50p | 45504 |
| 21/11/2016 | 80.00p | 85.00p | 50.00p | 57.50p | 47185 |
| 18/11/2016 | 95.00p | 105.00p | 70.00p | 80.00p | 43181 |
| 17/11/2016 | 115.00p | 130.00p | 65.00p | 95.00p | 144242 |
| 16/11/2016 | 125.00p | 140.00p | 105.00p | 115.00p | 14278 |
| 15/11/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/11/2016 | 125.00p | 140.00p | 110.00p | 125.00p | 4192 |
| 11/11/2016 | 125.00p | 145.00p | 110.00p | 125.00p | 36803 |
| 10/11/2016 | 125.00p | 140.00p | 110.00p | 125.00p | 17890 |
| 09/11/2016 | 125.00p | 140.00p | 125.00p | 125.00p | 5860 |
| 08/11/2016 | 125.00p | 125.00p | 110.00p | 125.00p | 2440 |
| 07/11/2016 | 130.00p | 150.00p | 110.00p | 125.00p | 70185 |
| 04/11/2016 | 130.00p | 145.00p | 130.00p | 130.00p | 6478 |
| 03/11/2016 | 130.00p | 150.00p | 115.00p | 130.00p | 15215 |
| 02/11/2016 | 135.00p | 150.00p | 120.00p | 130.00p | 50009 |
| 01/11/2016 | 135.00p | 165.00p | 120.00p | 135.00p | 10904 |
| 31/10/2016 | 130.00p | 145.00p | 130.00p | 130.00p | 19856 |
| 28/10/2016 | 130.00p | 150.00p | 130.00p | 130.00p | 18001 |
*Close Price adjusted for both dividends and splits