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
Downing One VCT (DDV1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 7467 |
| 07/08/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/08/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7060 |
| 05/08/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1072 |
| 02/08/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/08/2019 | 74.50p | 74.50p | 73.50p | 74.00p | 8399 |
| 31/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 5135 |
| 23/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 1245 |
| 19/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 13149 |
| 18/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 4235 |
| 15/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 19340 |
| 12/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 1318 |
| 11/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 1561 |
| 10/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 23739 |
| 09/07/2019 | 76.25p | 76.25p | 74.50p | 74.50p | 0 |
| 08/07/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 7094 |
| 05/07/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 1651 |
| 04/07/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 827 |
| 03/07/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 1828 |
| 02/07/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 01/07/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 3529 |
| 28/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 27/06/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 11372 |
| 26/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 25/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 24/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 21/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 26200 |
| 20/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 10844 |
| 19/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 18/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 17/06/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 7513 |
| 14/06/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 8136 |
| 13/06/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 1443 |
| 12/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 11/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 11548 |
| 10/06/2019 | 76.25p | 76.61p | 76.25p | 76.25p | 2582 |
| 07/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 06/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 05/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 04/06/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 03/06/2019 | 76.50p | 76.50p | 76.25p | 76.25p | 27637 |
| 31/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 30/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 29/05/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 6117 |
| 28/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 13183 |
| 24/05/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 2933 |
| 23/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 9403 |
| 22/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 21/05/2019 | 76.25p | 76.25p | 75.63p | 76.25p | 2242 |
| 20/05/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 4480 |
| 17/05/2019 | 76.50p | 76.50p | 75.50p | 76.25p | 3072 |
| 16/05/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 17649 |
| 15/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 17399 |
| 14/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 13/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 10396 |
| 10/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 14488 |
| 09/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 10965 |
| 08/05/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 3699 |
| 07/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 03/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 02/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 01/05/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 10189 |
| 30/04/2019 | 76.25p | 76.25p | 75.58p | 76.25p | 1232 |
| 29/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 1764 |
| 26/04/2019 | 76.25p | 77.00p | 75.50p | 76.25p | 11120 |
| 25/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 3659 |
| 24/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 5366 |
| 23/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 7422 |
| 18/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 6474 |
| 17/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 15961 |
| 16/04/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 15/04/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 12/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 2774 |
| 11/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 2765 |
| 10/04/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 21634 |
| 09/04/2019 | 76.25p | 77.00p | 76.25p | 76.25p | 2571 |
| 08/04/2019 | 76.25p | 76.80p | 75.50p | 76.25p | 8087 |
| 05/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 4337 |
| 04/04/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 7968 |
| 03/04/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 5664 |
| 02/04/2019 | 76.25p | 76.25p | 75.58p | 76.25p | 2131 |
| 01/04/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 29/03/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 13016 |
| 28/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 5349 |
| 27/03/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 26/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 2709 |
| 25/03/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 22/03/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 21/03/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 20/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 2801 |
| 19/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 5431 |
| 18/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 4923 |
| 15/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 7224 |
| 14/03/2019 | 76.25p | 76.25p | 75.50p | 76.25p | 3651 |
| 13/03/2019 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 12/03/2019 | 76.50p | 76.50p | 75.50p | 76.25p | 1085 |
| 11/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 1443 |
| 08/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 3172 |
| 07/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 1245 |
| 06/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 14186 |
| 05/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 12371 |
| 01/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 82065 |
| 28/02/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 17092 |
| 27/02/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 1470 |
| 26/02/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 1496 |
| 25/02/2019 | 76.50p | 76.63p | 76.00p | 76.50p | 1561 |
| 22/02/2019 | 76.50p | 76.64p | 76.00p | 76.50p | 4740 |
| 21/02/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 11256 |
| 20/02/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/02/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 622 |
| 18/02/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 14047 |
| 15/02/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/02/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 5460 |
| 13/02/2019 | 75.50p | 76.50p | 74.50p | 76.50p | 3737 |
| 12/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 886 |
| 11/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 12628 |
| 08/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 5396 |
| 07/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 3046 |
| 06/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 563 |
| 05/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 1791 |
| 04/02/2019 | 75.50p | 76.14p | 75.50p | 75.50p | 1481 |
| 01/02/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 1085 |
| 31/01/2019 | 75.50p | 78.50p | 75.50p | 75.50p | 0 |
| 30/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 19179 |
| 29/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4341 |
| 28/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 25/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 11481 |
| 23/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6118 |
| 22/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 11163 |
| 21/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 1112 |
| 17/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 12807 |
| 15/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 5701 |
| 14/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 10/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4480 |
| 09/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 8147 |
| 08/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 8236 |
| 07/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 5648 |
| 04/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 7732 |
| 03/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 2864 |
| 31/12/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 28/12/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 27/12/2018 | 78.50p | 78.50p | 77.50p | 78.50p | 4793 |
| 24/12/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 21/12/2018 | 79.75p | 79.75p | 78.50p | 78.50p | 29208 |
| 20/12/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 1626 |
| 19/12/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 2889 |
| 18/12/2018 | 75.50p | 79.75p | 75.50p | 79.75p | 8645 |
| 17/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/12/2018 | 75.50p | 75.50p | 74.50p | 75.50p | 7120 |
| 11/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 20874 |
| 10/12/2018 | 75.50p | 75.50p | 74.50p | 75.50p | 1773 |
| 07/12/2018 | 74.50p | 75.50p | 74.50p | 75.50p | 0 |
| 06/12/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 10850 |
| 05/12/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 04/12/2018 | 74.50p | 74.50p | 73.00p | 74.50p | 8804 |
| 03/12/2018 | 74.50p | 74.50p | 73.50p | 74.50p | 6109 |
| 30/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/11/2018 | 74.50p | 74.50p | 73.50p | 74.50p | 1828 |
| 28/11/2018 | 74.50p | 74.50p | 73.50p | 74.50p | 9528 |
| 27/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/11/2018 | 74.50p | 74.50p | 73.50p | 74.50p | 2466 |
| 21/11/2018 | 74.50p | 75.14p | 73.50p | 74.50p | 5130 |
| 20/11/2018 | 74.50p | 74.50p | 73.50p | 74.50p | 2606 |
| 19/11/2018 | 75.00p | 75.00p | 74.00p | 74.50p | 5410 |
| 16/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/11/2018 | 75.00p | 75.00p | 73.00p | 75.00p | 8895 |
| 12/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 9140 |
| 09/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 8597 |
| 07/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/11/2018 | 75.50p | 75.50p | 73.00p | 75.00p | 10332 |
| 05/11/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/11/2018 | 76.00p | 76.00p | 75.50p | 75.50p | 10130 |
| 01/11/2018 | 77.00p | 77.00p | 74.00p | 76.00p | 10756 |
| 31/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/10/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 1445 |
| 29/10/2018 | 77.25p | 77.25p | 77.00p | 77.00p | 0 |
| 26/10/2018 | 79.00p | 79.00p | 77.25p | 77.25p | 0 |
| 25/10/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/10/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
*Close Price adjusted for both dividends and splits