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 Haydale Graphene Industries (HAYD) by Nigel Somerville 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
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
CVC Income & Growth Limited NPV GBP (CVCG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2025 | 120.50p | 122.00p | 120.00p | 121.25p | 597548 |
| 28/02/2025 | 120.50p | 122.00p | 120.10p | 120.50p | 260881 |
| 27/02/2025 | 120.00p | 122.00p | 119.50p | 119.50p | 778604 |
| 26/02/2025 | 121.00p | 122.00p | 119.63p | 121.00p | 793981 |
| 25/02/2025 | 121.50p | 122.00p | 120.02p | 121.00p | 648119 |
| 24/02/2025 | 121.50p | 122.00p | 120.50p | 120.50p | 193251 |
| 21/02/2025 | 121.50p | 122.00p | 119.50p | 119.50p | 224525 |
| 20/02/2025 | 120.00p | 121.50p | 119.50p | 120.50p | 171351 |
| 19/02/2025 | 120.00p | 121.50p | 118.50p | 120.00p | 261135 |
| 18/02/2025 | 118.50p | 121.50p | 118.00p | 118.00p | 132104 |
| 17/02/2025 | 121.50p | 121.50p | 118.50p | 118.50p | 236386 |
| 14/02/2025 | 120.50p | 121.50p | 118.10p | 119.75p | 1173206 |
| 13/02/2025 | 119.50p | 120.95p | 119.50p | 120.50p | 344514 |
| 12/02/2025 | 120.50p | 121.50p | 119.50p | 119.75p | 132363 |
| 11/02/2025 | 120.00p | 121.00p | 119.50p | 119.50p | 206107 |
| 10/02/2025 | 120.00p | 121.50p | 119.05p | 120.75p | 245884 |
| 07/02/2025 | 120.00p | 121.50p | 118.39p | 120.50p | 336901 |
| 06/02/2025 | 121.00p | 122.50p | 118.40p | 120.50p | 2199577 |
| 05/02/2025 | 122.00p | 125.00p | 121.39p | 122.00p | 1987296 |
| 04/02/2025 | 123.00p | 123.50p | 121.00p | 122.00p | 352942 |
| 03/02/2025 | 121.00p | 125.00p | 121.00p | 122.00p | 145932 |
| 31/01/2025 | 122.00p | 123.00p | 121.05p | 121.50p | 380993 |
| 30/01/2025 | 122.00p | 123.70p | 121.02p | 122.25p | 151638 |
| 29/01/2025 | 123.00p | 124.50p | 121.04p | 121.75p | 515126 |
| 28/01/2025 | 122.50p | 125.50p | 121.00p | 123.00p | 381828 |
| 27/01/2025 | 123.00p | 124.12p | 122.00p | 122.00p | 342127 |
| 24/01/2025 | 123.50p | 127.00p | 121.00p | 122.50p | 176639 |
| 23/01/2025 | 123.50p | 127.00p | 123.34p | 123.50p | 382660 |
| 22/01/2025 | 125.00p | 127.00p | 121.19p | 123.00p | 681453 |
| 21/01/2025 | 122.50p | 124.50p | 122.57p | 124.50p | 373635 |
| 20/01/2025 | 122.50p | 124.50p | 121.53p | 123.00p | 352284 |
| 17/01/2025 | 123.50p | 124.50p | 121.50p | 121.50p | 430830 |
| 16/01/2025 | 123.00p | 123.70p | 122.50p | 122.50p | 152427 |
| 15/01/2025 | 122.00p | 124.50p | 120.00p | 122.25p | 367307 |
| 14/01/2025 | 122.00p | 123.00p | 121.07p | 122.25p | 283858 |
| 13/01/2025 | 122.00p | 123.00p | 120.00p | 120.00p | 206085 |
| 10/01/2025 | 122.00p | 123.00p | 120.75p | 121.50p | 599332 |
| 09/01/2025 | 120.00p | 123.00p | 120.00p | 122.00p | 250567 |
| 08/01/2025 | 121.50p | 123.00p | 120.76p | 121.50p | 461855 |
| 07/01/2025 | 121.50p | 123.00p | 120.00p | 122.50p | 290248 |
| 06/01/2025 | 120.00p | 122.00p | 118.50p | 121.00p | 788397 |
| 03/01/2025 | 120.00p | 122.50p | 119.00p | 119.00p | 119485 |
| 02/01/2025 | 120.00p | 122.50p | 119.00p | 121.00p | 268183 |
| 31/12/2024 | 120.00p | 121.00p | 119.91p | 120.25p | 61641 |
| 30/12/2024 | 120.00p | 121.00p | 119.00p | 120.00p | 118590 |
| 27/12/2024 | 120.00p | 120.00p | 119.50p | 119.50p | 91616 |
| 24/12/2024 | 120.00p | 121.00p | 118.00p | 120.00p | 109021 |
| 23/12/2024 | 120.00p | 120.00p | 118.00p | 120.00p | 170679 |
| 20/12/2024 | 118.00p | 121.00p | 118.00p | 119.50p | 96646 |
| 19/12/2024 | 119.50p | 121.00p | 118.00p | 119.50p | 177077 |
| 18/12/2024 | 120.00p | 121.00p | 119.50p | 119.50p | 125694 |
| 17/12/2024 | 119.50p | 121.00p | 118.47p | 119.50p | 82111 |
| 16/12/2024 | 120.00p | 121.00p | 118.00p | 118.00p | 162121 |
| 13/12/2024 | 120.00p | 121.00p | 118.00p | 120.00p | 99192 |
| 12/12/2024 | 120.00p | 121.00p | 118.00p | 119.50p | 239994 |
| 11/12/2024 | 121.00p | 121.00p | 118.00p | 119.50p | 131025 |
| 10/12/2024 | 119.00p | 121.00p | 118.50p | 119.00p | 98320 |
| 09/12/2024 | 119.00p | 119.90p | 117.48p | 119.50p | 262777 |
| 06/12/2024 | 120.00p | 120.00p | 116.50p | 118.50p | 117585 |
| 05/12/2024 | 118.00p | 118.50p | 116.72p | 118.00p | 101282 |
| 04/12/2024 | 118.00p | 118.29p | 116.50p | 117.50p | 147374 |
| 03/12/2024 | 117.50p | 120.00p | 116.00p | 117.75p | 9497414 |
| 02/12/2024 | 116.50p | 119.00p | 116.50p | 117.00p | 595827 |
| 29/11/2024 | 117.50p | 120.00p | 116.50p | 116.50p | 266426 |
| 28/11/2024 | 117.50p | 120.00p | 116.50p | 118.25p | 146484 |
| 27/11/2024 | 117.50p | 120.00p | 116.50p | 117.00p | 484192 |
| 26/11/2024 | 116.50p | 120.00p | 117.00p | 118.25p | 121812 |
| 25/11/2024 | 116.50p | 120.00p | 116.50p | 116.50p | 233083 |
| 22/11/2024 | 117.50p | 120.00p | 116.50p | 118.25p | 146608 |
| 21/11/2024 | 117.50p | 120.00p | 116.50p | 117.50p | 175722 |
| 20/11/2024 | 117.50p | 118.50p | 116.57p | 117.50p | 222800 |
| 19/11/2024 | 118.00p | 120.00p | 116.50p | 117.50p | 289504 |
| 18/11/2024 | 116.50p | 120.00p | 116.50p | 117.00p | 272147 |
| 15/11/2024 | 117.50p | 119.50p | 116.50p | 116.75p | 405252 |
| 14/11/2024 | 118.50p | 120.00p | 117.00p | 118.00p | 572539 |
| 13/11/2024 | 118.00p | 120.00p | 116.50p | 116.75p | 326781 |
| 12/11/2024 | 117.50p | 118.43p | 116.06p | 116.50p | 443969 |
| 11/11/2024 | 119.00p | 118.50p | 116.56p | 118.25p | 229183 |
| 08/11/2024 | 119.00p | 119.50p | 116.50p | 116.50p | 138941 |
| 07/11/2024 | 118.50p | 120.00p | 117.50p | 118.75p | 153175 |
| 06/11/2024 | 119.00p | 121.00p | 117.50p | 119.25p | 237095 |
| 05/11/2024 | 119.00p | 119.85p | 117.41p | 118.50p | 281400 |
| 04/11/2024 | 119.00p | 120.46p | 117.40p | 118.00p | 403982 |
| 01/11/2024 | 119.00p | 121.00p | 119.00p | 119.50p | 196499 |
| 31/10/2024 | 119.00p | 120.50p | 118.12p | 119.00p | 175975 |
| 30/10/2024 | 118.50p | 119.70p | 117.10p | 119.00p | 689002 |
| 29/10/2024 | 118.50p | 120.50p | 116.50p | 118.50p | 488207 |
| 28/10/2024 | 119.00p | 119.50p | 117.50p | 118.00p | 322790 |
| 25/10/2024 | 118.00p | 120.50p | 118.00p | 118.75p | 160503 |
| 24/10/2024 | 118.50p | 120.00p | 118.50p | 118.00p | 200691 |
| 23/10/2024 | 118.00p | 118.50p | 117.22p | 118.00p | 513605 |
| 22/10/2024 | 120.00p | 120.00p | 117.00p | 117.00p | 148299 |
| 21/10/2024 | 119.50p | 120.00p | 117.50p | 117.50p | 256120 |
| 18/10/2024 | 118.00p | 120.00p | 117.50p | 119.00p | 156188 |
| 17/10/2024 | 117.50p | 118.23p | 117.00p | 117.50p | 206731 |
| 16/10/2024 | 117.50p | 118.23p | 117.00p | 117.50p | 350061 |
| 15/10/2024 | 117.00p | 117.87p | 116.19p | 117.25p | 673161 |
| 14/10/2024 | 119.50p | 119.50p | 116.06p | 116.50p | 481326 |
| 11/10/2024 | 117.00p | 119.50p | 116.83p | 117.00p | 261730 |
| 10/10/2024 | 119.50p | 119.50p | 115.50p | 119.50p | 167568 |
| 09/10/2024 | 116.00p | 119.50p | 115.50p | 118.50p | 264321 |
| 08/10/2024 | 116.00p | 119.00p | 115.00p | 115.00p | 112049 |
| 07/10/2024 | 114.50p | 118.50p | 114.50p | 115.00p | 378927 |
| 04/10/2024 | 115.00p | 115.00p | 114.50p | 115.00p | 224771 |
| 03/10/2024 | 115.00p | 115.00p | 114.50p | 115.00p | 123264 |
| 02/10/2024 | 115.00p | 115.00p | 114.78p | 115.00p | 102324 |
| 01/10/2024 | 115.00p | 115.00p | 114.00p | 114.50p | 162370 |
| 30/09/2024 | 115.00p | 115.00p | 114.50p | 115.00p | 218262 |
| 27/09/2024 | 115.00p | 116.00p | 114.00p | 114.50p | 358263 |
| 26/09/2024 | 115.00p | 116.00p | 114.00p | 114.00p | 276894 |
| 25/09/2024 | 114.00p | 116.50p | 114.00p | 114.00p | 419797 |
| 24/09/2024 | 114.00p | 115.90p | 112.50p | 114.00p | 430636 |
| 23/09/2024 | 114.00p | 115.91p | 114.00p | 114.00p | 674849 |
| 20/09/2024 | 116.00p | 118.00p | 113.00p | 113.00p | 285544 |
| 19/09/2024 | 116.50p | 118.50p | 115.05p | 116.50p | 175849 |
| 18/09/2024 | 115.50p | 118.00p | 115.50p | 116.50p | 523809 |
| 17/09/2024 | 118.00p | 119.00p | 115.70p | 117.00p | 187633 |
| 16/09/2024 | 118.00p | 118.00p | 116.09p | 118.00p | 258348 |
| 13/09/2024 | 117.50p | 119.00p | 115.69p | 117.50p | 140906 |
| 12/09/2024 | 116.00p | 119.00p | 115.50p | 117.50p | 234064 |
| 11/09/2024 | 116.00p | 119.00p | 115.50p | 117.75p | 266483 |
| 10/09/2024 | 117.00p | 119.00p | 115.50p | 116.50p | 210732 |
| 09/09/2024 | 117.00p | 118.35p | 115.97p | 117.00p | 174818 |
| 06/09/2024 | 117.00p | 118.50p | 114.00p | 117.00p | 8900193 |
| 05/09/2024 | 115.50p | 119.00p | 115.50p | 115.50p | 174334 |
| 04/09/2024 | 116.50p | 117.60p | 115.85p | 117.50p | 254328 |
| 03/09/2024 | 118.00p | 119.50p | 116.00p | 118.00p | 542614 |
| 02/09/2024 | 118.00p | 117.75p | 115.92p | 117.75p | 248092 |
| 30/08/2024 | 118.00p | 120.00p | 115.80p | 117.75p | 304294 |
| 29/08/2024 | 116.00p | 120.00p | 116.00p | 117.75p | 100254 |
| 28/08/2024 | 116.00p | 119.00p | 116.00p | 116.00p | 95472 |
| 27/08/2024 | 115.50p | 119.50p | 114.00p | 115.00p | 552421 |
| 23/08/2024 | 116.50p | 119.50p | 116.50p | 116.50p | 513438 |
| 22/08/2024 | 117.00p | 119.50p | 116.35p | 119.50p | 331384 |
| 21/08/2024 | 115.50p | 119.00p | 113.76p | 116.50p | 192942 |
| 20/08/2024 | 116.00p | 121.00p | 115.74p | 116.25p | 510996 |
| 19/08/2024 | 116.00p | 117.50p | 115.50p | 115.50p | 96851 |
| 16/08/2024 | 117.50p | 118.43p | 116.00p | 117.00p | 553163 |
| 15/08/2024 | 117.00p | 120.50p | 115.61p | 119.00p | 270576 |
| 14/08/2024 | 117.00p | 121.00p | 115.37p | 118.25p | 335157 |
| 13/08/2024 | 118.00p | 120.00p | 115.29p | 116.25p | 444562 |
| 12/08/2024 | 116.00p | 118.40p | 114.20p | 116.00p | 196647 |
| 09/08/2024 | 116.00p | 118.79p | 115.00p | 117.50p | 203414 |
| 08/08/2024 | 117.00p | 118.87p | 115.10p | 117.25p | 315018 |
| 07/08/2024 | 116.50p | 120.00p | 116.50p | 116.50p | 164807 |
| 06/08/2024 | 116.50p | 119.50p | 114.00p | 119.50p | 364644 |
| 05/08/2024 | 115.50p | 117.00p | 114.23p | 116.00p | 156013 |
| 02/08/2024 | 116.50p | 118.00p | 116.10p | 116.75p | 260604 |
| 01/08/2024 | 116.50p | 120.00p | 116.50p | 118.75p | 327694 |
| 31/07/2024 | 116.50p | 119.50p | 116.00p | 116.50p | 324330 |
| 30/07/2024 | 118.00p | 119.50p | 117.00p | 117.00p | 1381698 |
| 29/07/2024 | 117.00p | 119.50p | 116.10p | 118.50p | 326793 |
| 26/07/2024 | 117.50p | 119.50p | 115.48p | 118.25p | 449949 |
| 25/07/2024 | 116.50p | 117.50p | 116.50p | 117.00p | 831302 |
| 24/07/2024 | 116.50p | 118.00p | 116.50p | 116.50p | 1061863 |
| 23/07/2024 | 117.00p | 118.00p | 116.00p | 116.75p | 1378154 |
| 22/07/2024 | 116.00p | 117.50p | 116.00p | 116.75p | 269444 |
| 19/07/2024 | 115.50p | 117.00p | 115.50p | 117.00p | 226243 |
| 18/07/2024 | 114.00p | 116.50p | 114.00p | 115.75p | 90353 |
| 17/07/2024 | 115.50p | 116.00p | 113.50p | 115.00p | 298307 |
| 16/07/2024 | 116.50p | 117.50p | 114.00p | 114.50p | 222252 |
| 15/07/2024 | 117.00p | 117.50p | 115.50p | 115.50p | 171581 |
| 12/07/2024 | 114.50p | 117.50p | 114.50p | 116.25p | 184942 |
| 11/07/2024 | 114.00p | 116.00p | 112.50p | 112.50p | 1112436 |
| 10/07/2024 | 115.00p | 116.50p | 115.00p | 115.75p | 323401 |
| 09/07/2024 | 116.50p | 116.50p | 114.50p | 115.00p | 488764 |
| 08/07/2024 | 114.00p | 116.50p | 114.00p | 114.00p | 103953 |
| 05/07/2024 | 114.00p | 117.00p | 114.00p | 114.00p | 147683 |
| 04/07/2024 | 115.00p | 116.30p | 112.53p | 115.50p | 487146 |
| 03/07/2024 | 113.50p | 115.50p | 112.50p | 115.00p | 1230683 |
| 02/07/2024 | 114.50p | 116.00p | 112.50p | 112.50p | 580384 |
| 01/07/2024 | 114.00p | 116.00p | 114.00p | 114.50p | 410048 |
| 28/06/2024 | 115.00p | 115.50p | 113.57p | 114.50p | 729909 |
| 27/06/2024 | 112.50p | 115.00p | 111.50p | 114.00p | 778559 |
| 26/06/2024 | 110.00p | 112.50p | 110.00p | 110.00p | 359970 |
| 25/06/2024 | 111.50p | 112.50p | 111.00p | 111.50p | 172699 |
| 24/06/2024 | 112.00p | 112.50p | 110.50p | 110.50p | 83447 |
| 21/06/2024 | 111.00p | 112.50p | 110.50p | 112.00p | 249590 |
| 20/06/2024 | 110.50p | 112.50p | 110.50p | 110.50p | 143692 |
| 19/06/2024 | 110.50p | 112.50p | 110.50p | 112.00p | 163701 |
| 18/06/2024 | 111.00p | 112.50p | 110.50p | 111.00p | 406724 |
| 17/06/2024 | 112.50p | 112.50p | 109.50p | 111.00p | 230982 |
| 14/06/2024 | 110.50p | 112.50p | 110.50p | 111.50p | 223317 |
| 13/06/2024 | 111.00p | 114.50p | 110.50p | 112.50p | 166437 |
| 12/06/2024 | 112.00p | 113.00p | 110.00p | 111.00p | 446693 |
| 11/06/2024 | 112.00p | 113.50p | 111.50p | 112.00p | 130723 |
| 10/06/2024 | 110.50p | 113.50p | 110.50p | 111.50p | 409972 |
| 07/06/2024 | 111.00p | 113.00p | 110.50p | 110.50p | 197153 |
| 06/06/2024 | 110.50p | 113.00p | 110.50p | 113.00p | 629448 |
| 05/06/2024 | 113.50p | 113.50p | 112.10p | 113.00p | 145221 |
| 04/06/2024 | 113.00p | 113.50p | 111.51p | 113.50p | 190320 |
| 03/06/2024 | 112.00p | 113.50p | 111.50p | 113.50p | 364311 |
| 31/05/2024 | 114.50p | 114.50p | 111.00p | 112.00p | 804814 |
| 30/05/2024 | 113.00p | 115.00p | 112.00p | 115.00p | 213443 |
| 29/05/2024 | 112.00p | 113.00p | 111.62p | 112.50p | 294736 |
| 28/05/2024 | 111.00p | 113.00p | 111.00p | 111.75p | 225127 |
| 24/05/2024 | 111.00p | 113.00p | 111.00p | 112.50p | 30158 |
| 23/05/2024 | 111.50p | 112.50p | 111.50p | 112.50p | 116275 |
| 22/05/2024 | 111.50p | 114.05p | 111.50p | 112.50p | 309047 |
| 21/05/2024 | 110.50p | 112.75p | 110.50p | 112.50p | 165837 |
*Close Price adjusted for both dividends and splits