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:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
Albion Crown VCT (CRWN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 10000 |
| 06/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4254 |
| 05/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 04/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4225 |
| 03/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 21500 |
| 02/03/2015 | 29.75p | 30.44p | 29.00p | 29.75p | 11131 |
| 27/02/2015 | 29.75p | 30.44p | 29.75p | 29.75p | 10000 |
| 26/02/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 25/02/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 24/02/2015 | 30.00p | 30.00p | 29.75p | 29.75p | 0 |
| 23/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 17018 |
| 18/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 3000 |
| 16/02/2015 | 30.00p | 30.44p | 30.00p | 30.00p | 81 |
| 13/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 6203 |
| 11/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 4194 |
| 10/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 27836 |
| 06/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2015 | 30.00p | 30.00p | 29.88p | 30.00p | 0 |
| 03/02/2015 | 29.88p | 29.88p | 29.00p | 29.88p | 20873 |
| 02/02/2015 | 30.00p | 30.44p | 29.00p | 29.88p | 3854 |
| 30/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 15040 |
| 27/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 3578 |
| 26/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 24140 |
| 22/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 4116 |
| 21/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/01/2015 | 30.00p | 30.44p | 30.00p | 30.00p | 82 |
| 15/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 68073 |
| 12/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 13218 |
| 08/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 52875 |
| 06/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/12/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 100000 |
| 19/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 20851 |
| 18/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 20676 |
| 17/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 12763 |
| 16/12/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 82 |
| 15/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 9800 |
| 12/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3702 |
| 08/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 5338 |
| 05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 8874 |
| 02/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 35000 |
| 01/12/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 2479 |
| 28/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 4687 |
| 26/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 10609 |
| 19/11/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 116000 |
| 18/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3702 |
| 17/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 21172 |
| 14/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 81166 |
| 10/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 14236 |
| 07/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 164272 |
| 06/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 56126 |
| 05/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 7297 |
| 03/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 1082 |
| 31/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/10/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 311 |
| 27/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/10/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 49009 |
| 23/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 23486 |
| 22/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 10676 |
| 21/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3558 |
| 20/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 10000 |
| 17/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/10/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 27213 |
| 10/10/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 20986 |
| 09/10/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 20224 |
| 08/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 32469 |
| 07/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/10/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 10000 |
| 02/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/10/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 14864 |
| 30/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 6017 |
| 29/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/09/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 416 |
| 24/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 25000 |
| 23/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 11061 |
| 17/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 16400 |
| 16/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 21366 |
| 12/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 11371 |
| 10/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 6608 |
| 05/09/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 722 |
| 04/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 13659 |
| 01/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 15682 |
| 29/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/08/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 5000 |
| 19/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 23693 |
| 14/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 5000 |
| 12/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/08/2014 | 30.00p | 30.50p | 29.00p | 30.00p | 39144 |
| 08/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 05/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 04/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 01/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 31/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 11017 |
| 30/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 29/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 28/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 25/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 9702 |
| 24/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 20251 |
| 23/07/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 0 |
| 22/07/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 29087 |
| 21/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 3638 |
| 18/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 17/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 25895 |
| 16/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 15/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 14/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 11/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 10/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 22500 |
| 09/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 53792 |
| 08/07/2014 | 30.00p | 30.44p | 29.00p | 30.00p | 45829 |
| 07/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 6012 |
| 04/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 03/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 13090 |
| 02/07/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 01/07/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 30/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 27/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 26/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 16061 |
| 25/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 24/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 23/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 20/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 19/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 18/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 8509 |
| 17/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 16/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 13/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 12/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 13218 |
| 11/06/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 4794 |
| 10/06/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 29403 |
| 09/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 108558 |
| 06/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 05/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 134244 |
| 04/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3701 |
| 03/06/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 32750 |
| 02/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 30/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 133195 |
| 29/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 28/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits