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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Craven House Capital (CRV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/05/2017 | 3.25p | 3.75p | 3.25p | 3.75p | 3000 |
| 05/05/2017 | 3.75p | 3.75p | 3.00p | 3.25p | 1200 |
| 04/05/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/05/2017 | 3.88p | 3.88p | 3.50p | 3.75p | 401 |
| 02/05/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 16 |
| 28/04/2017 | 3.75p | 3.75p | 3.53p | 3.75p | 2020 |
| 27/04/2017 | 3.75p | 3.95p | 3.75p | 3.75p | 310 |
| 26/04/2017 | 3.63p | 3.75p | 3.63p | 3.75p | 919 |
| 25/04/2017 | 3.63p | 3.70p | 3.63p | 3.63p | 900 |
| 24/04/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/04/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/04/2017 | 3.55p | 3.67p | 3.55p | 3.63p | 270 |
| 19/04/2017 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 18/04/2017 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 13/04/2017 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 12/04/2017 | 3.50p | 3.55p | 3.50p | 3.55p | 699 |
| 11/04/2017 | 3.88p | 3.88p | 3.00p | 3.50p | 1650 |
| 10/04/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 07/04/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/04/2017 | 3.88p | 3.88p | 3.50p | 3.88p | 16 |
| 05/04/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/04/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 03/04/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 16 |
| 31/03/2017 | 3.75p | 3.75p | 3.42p | 3.75p | 0 |
| 30/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/03/2017 | 3.55p | 3.75p | 3.50p | 3.75p | 707 |
| 28/03/2017 | 3.55p | 3.55p | 3.35p | 3.55p | 13 |
| 27/03/2017 | 3.55p | 3.55p | 3.35p | 3.55p | 702 |
| 24/03/2017 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 23/03/2017 | 2.63p | 3.75p | 2.63p | 3.55p | 5082 |
| 22/03/2017 | 4.25p | 4.25p | 2.60p | 2.88p | 3500 |
| 21/03/2017 | 4.25p | 4.25p | 4.00p | 4.25p | 233 |
| 20/03/2017 | 4.25p | 4.25p | 4.00p | 4.25p | 6 |
| 17/03/2017 | 4.38p | 4.50p | 4.25p | 4.25p | 14 |
| 16/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/03/2017 | 4.38p | 4.50p | 4.00p | 4.38p | 357 |
| 14/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 10/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/03/2017 | 4.38p | 4.38p | 4.00p | 4.38p | 3 |
| 07/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 06/03/2017 | 4.38p | 4.53p | 4.38p | 4.38p | 105 |
| 03/03/2017 | 4.38p | 4.38p | 4.00p | 4.38p | 284 |
| 02/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 01/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/02/2017 | 4.38p | 4.80p | 4.00p | 4.38p | 1759 |
| 27/02/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/02/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/02/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/02/2017 | 4.00p | 4.00p | 3.75p | 4.00p | 19 |
| 21/02/2017 | 4.13p | 4.13p | 3.80p | 4.00p | 795 |
| 20/02/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 17/02/2017 | 4.50p | 4.50p | 4.11p | 4.13p | 345 |
| 16/02/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 121 |
| 15/02/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 200 |
| 14/02/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 200 |
| 13/02/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/02/2017 | 4.38p | 4.50p | 4.24p | 4.50p | 927 |
| 09/02/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/02/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/02/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 200 |
| 06/02/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/02/2017 | 4.38p | 4.47p | 4.38p | 4.38p | 150 |
| 02/02/2017 | 4.38p | 4.45p | 4.38p | 4.38p | 437 |
| 01/02/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 31/01/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/01/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/01/2017 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 26/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/01/2017 | 4.38p | 4.50p | 4.25p | 4.50p | 437 |
| 19/01/2017 | 4.25p | 4.50p | 4.25p | 4.38p | 377 |
| 18/01/2017 | 4.88p | 4.88p | 4.25p | 4.25p | 1231 |
| 17/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/01/2017 | 4.38p | 4.88p | 4.38p | 4.88p | 573 |
| 11/01/2017 | 4.50p | 4.50p | 3.99p | 4.38p | 549 |
| 10/01/2017 | 4.13p | 4.65p | 4.13p | 4.50p | 1239 |
| 09/01/2017 | 4.93p | 4.93p | 4.00p | 4.13p | 3550 |
| 06/01/2017 | 5.05p | 5.05p | 4.30p | 4.93p | 2600 |
| 05/01/2017 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/01/2017 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/01/2017 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/12/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 29/12/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/12/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 23/12/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 22/12/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 21/12/2016 | 5.13p | 5.13p | 5.00p | 5.05p | 200 |
| 20/12/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/12/2016 | 4.88p | 5.22p | 4.88p | 5.13p | 2115 |
| 16/12/2016 | 4.88p | 4.96p | 4.88p | 4.88p | 198 |
| 15/12/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 14/12/2016 | 5.25p | 5.25p | 4.88p | 4.88p | 636 |
| 13/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/12/2016 | 5.63p | 5.82p | 3.99p | 5.25p | 7529 |
| 08/12/2016 | 5.75p | 5.88p | 5.50p | 5.75p | 80 |
| 07/12/2016 | 6.75p | 6.75p | 5.75p | 5.75p | 1850 |
| 06/12/2016 | 6.88p | 6.88p | 6.75p | 6.75p | 425 |
| 05/12/2016 | 7.00p | 7.00p | 6.75p | 6.88p | 1621 |
| 02/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/12/2016 | 7.38p | 7.38p | 7.00p | 7.00p | 400 |
| 30/11/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/11/2016 | 7.63p | 7.63p | 7.25p | 7.38p | 541 |
| 28/11/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/11/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/11/2016 | 7.25p | 7.63p | 7.25p | 7.63p | 1008 |
| 23/11/2016 | 7.88p | 7.88p | 6.99p | 7.25p | 1304 |
| 22/11/2016 | 8.38p | 8.38p | 7.24p | 7.88p | 2813 |
| 21/11/2016 | 7.75p | 8.81p | 7.75p | 8.38p | 3862 |
| 18/11/2016 | 7.75p | 7.95p | 7.75p | 7.75p | 23 |
| 17/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/11/2016 | 7.55p | 7.75p | 7.50p | 7.75p | 362 |
| 15/11/2016 | 7.55p | 7.59p | 7.50p | 7.55p | 700 |
| 14/11/2016 | 7.75p | 7.75p | 7.55p | 7.55p | 8 |
| 11/11/2016 | 8.38p | 8.38p | 7.50p | 7.75p | 1000 |
| 10/11/2016 | 8.25p | 8.38p | 8.25p | 8.38p | 0 |
| 09/11/2016 | 8.00p | 8.43p | 8.00p | 8.25p | 142 |
| 08/11/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/11/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/11/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/11/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 02/11/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/11/2016 | 8.50p | 8.50p | 7.75p | 8.13p | 1176 |
| 31/10/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/10/2016 | 8.75p | 8.75p | 8.00p | 8.50p | 2000 |
| 27/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/10/2016 | 8.75p | 9.00p | 8.75p | 8.75p | 31 |
| 25/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 23 |
| 19/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/10/2016 | 9.38p | 9.38p | 8.75p | 8.75p | 1310 |
| 13/10/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 708 |
| 12/10/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 303 |
| 11/10/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 18 |
| 10/10/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 07/10/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 06/10/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 5500 |
| 05/10/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 04/10/2016 | 9.75p | 9.75p | 9.25p | 9.38p | 1186 |
| 03/10/2016 | 8.88p | 9.75p | 8.78p | 9.75p | 3858 |
| 30/09/2016 | 8.88p | 8.97p | 8.88p | 8.88p | 269 |
| 29/09/2016 | 8.88p | 8.88p | 8.78p | 8.88p | 294 |
| 28/09/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 27/09/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 26/09/2016 | 9.50p | 9.50p | 8.60p | 8.88p | 2333 |
| 23/09/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/09/2016 | 9.50p | 9.50p | 9.05p | 9.50p | 69 |
| 21/09/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2016 | 9.50p | 9.50p | 9.00p | 9.50p | 6 |
| 19/09/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/09/2016 | 9.13p | 9.90p | 9.13p | 9.50p | 677 |
| 15/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 14/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 13/09/2016 | 9.13p | 9.13p | 8.80p | 9.13p | 22 |
| 12/09/2016 | 9.25p | 9.25p | 8.00p | 9.13p | 3838 |
| 09/09/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/09/2016 | 9.25p | 9.45p | 9.00p | 9.25p | 235 |
| 07/09/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 06/09/2016 | 10.25p | 10.25p | 8.50p | 9.25p | 4006 |
| 05/09/2016 | 10.25p | 10.25p | 9.65p | 10.25p | 278 |
| 02/09/2016 | 9.25p | 10.25p | 9.25p | 10.25p | 1000 |
| 01/09/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/08/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/08/2016 | 9.25p | 9.70p | 8.55p | 9.25p | 112 |
| 26/08/2016 | 9.25p | 9.25p | 8.30p | 9.25p | 47 |
| 25/08/2016 | 8.38p | 9.25p | 8.10p | 9.25p | 200 |
| 24/08/2016 | 9.25p | 9.25p | 8.24p | 8.38p | 1110 |
| 23/08/2016 | 9.88p | 9.88p | 8.49p | 9.25p | 304 |
| 22/08/2016 | 9.88p | 9.88p | 8.49p | 9.88p | 681 |
| 19/08/2016 | 9.75p | 10.25p | 9.00p | 9.88p | 1011 |
| 18/08/2016 | 11.25p | 11.25p | 9.75p | 9.75p | 281 |
| 17/08/2016 | 11.25p | 12.00p | 11.25p | 11.25p | 0 |
| 16/08/2016 | 11.25p | 11.25p | 10.00p | 11.25p | 7 |
| 15/08/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/08/2016 | 11.75p | 12.38p | 8.50p | 11.25p | 2468 |
| 11/08/2016 | 10.75p | 11.75p | 10.50p | 11.75p | 885 |
| 10/08/2016 | 12.00p | 12.00p | 10.75p | 10.75p | 1200 |
| 09/08/2016 | 12.00p | 12.00p | 11.00p | 12.00p | 482 |
| 08/08/2016 | 12.50p | 12.50p | 11.00p | 12.00p | 189 |
| 05/08/2016 | 12.50p | 14.00p | 11.00p | 12.50p | 714 |
| 04/08/2016 | 12.50p | 14.00p | 11.00p | 12.50p | 144 |
| 03/08/2016 | 9.18p | 9.54p | 9.18p | 9.36p | 7198 |
| 02/08/2016 | 8.62p | 9.18p | 8.09p | 9.18p | 1575 |
| 01/08/2016 | 8.26p | 8.81p | 7.93p | 8.62p | 3865 |
| 29/07/2016 | 7.16p | 8.44p | 7.16p | 7.89p | 8038 |
| 28/07/2016 | 8.81p | 8.83p | 5.87p | 6.79p | 11891 |
| 27/07/2016 | 9.18p | 9.18p | 8.81p | 8.81p | 1569 |
| 26/07/2016 | 9.18p | 9.18p | 9.18p | 9.18p | 0 |
| 25/07/2016 | 9.18p | 9.23p | 8.88p | 9.18p | 749 |
*Close Price adjusted for both dividends and splits