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 |
|---|---|---|---|---|---|
| 23/10/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/10/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/10/2018 | 80.00p | 80.00p | 76.50p | 79.00p | 7398 |
| 18/10/2018 | 80.00p | 80.00p | 79.00p | 80.00p | 1609 |
| 17/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/10/2018 | 80.50p | 80.50p | 80.00p | 80.00p | 11870 |
| 08/10/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 05/10/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 04/10/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 03/10/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 8559 |
| 02/10/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 7271 |
| 01/10/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 28/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 27/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 26/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 15750 |
| 25/09/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 111 |
| 24/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 21/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/09/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 1145 |
| 19/09/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 2148 |
| 18/09/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 12999 |
| 17/09/2018 | 80.50p | 80.50p | 79.61p | 80.50p | 4371 |
| 14/09/2018 | 80.50p | 80.50p | 79.61p | 80.50p | 5678 |
| 13/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 11/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 20816 |
| 10/09/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 4992 |
| 07/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 06/09/2018 | 80.50p | 80.50p | 79.61p | 80.50p | 3564 |
| 05/09/2018 | 80.50p | 80.50p | 79.50p | 80.50p | 4341 |
| 04/09/2018 | 80.50p | 80.50p | 79.61p | 80.50p | 1803 |
| 03/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 31/08/2018 | 80.50p | 80.50p | 79.61p | 80.50p | 14461 |
| 30/08/2018 | 80.50p | 80.50p | 79.75p | 80.50p | 2147 |
| 29/08/2018 | 80.50p | 80.50p | 79.61p | 80.50p | 8026 |
| 28/08/2018 | 80.50p | 81.12p | 79.50p | 80.50p | 11034 |
| 24/08/2018 | 79.75p | 81.14p | 79.50p | 80.50p | 13329 |
| 23/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 643 |
| 22/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 10370 |
| 21/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 15284 |
| 20/08/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 17/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 8174 |
| 16/08/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 15/08/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 14/08/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 13/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 9996 |
| 10/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 579 |
| 09/08/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 08/08/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 07/08/2018 | 79.75p | 79.75p | 79.50p | 79.75p | 3795 |
| 06/08/2018 | 80.25p | 80.25p | 79.50p | 79.75p | 2259 |
| 03/08/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 02/08/2018 | 80.25p | 80.25p | 79.50p | 80.25p | 5398 |
| 01/08/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 31/07/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 7095 |
| 30/07/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 10102 |
| 27/07/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 26/07/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 25/07/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 18548 |
| 24/07/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 3056 |
| 23/07/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 11312 |
| 20/07/2018 | 81.25p | 83.25p | 81.25p | 83.25p | 0 |
| 19/07/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 18/07/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 17/07/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 12119 |
| 16/07/2018 | 82.50p | 83.25p | 82.50p | 83.25p | 3576 |
| 13/07/2018 | 81.50p | 82.50p | 81.50p | 82.50p | 3587 |
| 12/07/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 5011 |
| 11/07/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 3693 |
| 10/07/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 09/07/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 06/07/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 1381 |
| 05/07/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 1773 |
| 04/07/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 20600 |
| 03/07/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 02/07/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 29/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 7872 |
| 28/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 3089 |
| 27/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 4834 |
| 26/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 10997 |
| 25/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 1470 |
| 22/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 21/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 7158 |
| 20/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 16 |
| 19/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 18/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 58 |
| 15/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 2204 |
| 14/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 3423 |
| 13/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 12/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 11/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 5152 |
| 08/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 07/06/2018 | 81.50p | 81.50p | 81.25p | 81.25p | 9764 |
| 06/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 05/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 2889 |
| 04/06/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 01/06/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 1478 |
| 31/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 9097 |
| 30/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 6668 |
| 29/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 28 |
| 25/05/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 14852 |
| 24/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 7264 |
| 23/05/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 22/05/2018 | 81.25p | 81.62p | 80.50p | 81.25p | 8295 |
| 21/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 10909 |
| 18/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 2802 |
| 17/05/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 16/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 7884 |
| 15/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 4494 |
| 14/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 5063 |
| 11/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 3564 |
| 10/05/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 09/05/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 08/05/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 04/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 3581 |
| 03/05/2018 | 81.25p | 81.62p | 81.25p | 81.25p | 3401 |
| 02/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 3222 |
| 01/05/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 2170 |
| 30/04/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 4900 |
| 27/04/2018 | 81.50p | 81.50p | 80.50p | 81.25p | 13374 |
| 26/04/2018 | 81.50p | 81.50p | 80.72p | 81.50p | 1817 |
| 25/04/2018 | 81.50p | 81.50p | 80.72p | 81.50p | 1355 |
| 24/04/2018 | 81.25p | 81.84p | 81.25p | 81.50p | 6109 |
| 23/04/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 7710 |
| 20/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 19237 |
| 19/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 18/04/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 4480 |
| 17/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 16/04/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 916 |
| 13/04/2018 | 81.75p | 81.75p | 81.00p | 81.25p | 5000 |
| 12/04/2018 | 81.75p | 81.75p | 81.00p | 81.75p | 2385 |
| 11/04/2018 | 82.00p | 82.00p | 81.50p | 81.75p | 7196 |
| 10/04/2018 | 82.00p | 82.00p | 81.50p | 82.00p | 5417 |
| 09/04/2018 | 82.00p | 82.00p | 81.50p | 82.00p | 9029 |
| 06/04/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 05/04/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 04/04/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 03/04/2018 | 82.00p | 82.00p | 81.50p | 82.00p | 17 |
| 29/03/2018 | 81.75p | 82.00p | 81.75p | 82.00p | 34702 |
| 28/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 2619 |
| 27/03/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 8419 |
| 26/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 1613 |
| 23/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 4480 |
| 22/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 4507 |
| 21/03/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 20/03/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 19/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 1811 |
| 16/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 4529 |
| 15/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 14 |
| 14/03/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 17329 |
| 13/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 9742 |
| 12/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 1902 |
| 09/03/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 08/03/2018 | 82.50p | 82.50p | 81.50p | 81.75p | 2889 |
| 07/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 886 |
| 06/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 147 |
| 05/03/2018 | 81.75p | 81.75p | 81.00p | 81.75p | 7094 |
| 02/03/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 4947 |
| 01/03/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 28/02/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 27/02/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 8473 |
| 26/02/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 4239 |
| 23/02/2018 | 81.75p | 81.95p | 81.75p | 81.75p | 1111 |
| 22/02/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 1245 |
| 21/02/2018 | 81.75p | 81.75p | 81.50p | 81.75p | 2684 |
| 20/02/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 19/02/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 16/02/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 15/02/2018 | 81.50p | 81.75p | 81.50p | 81.75p | 860 |
| 14/02/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 7967 |
| 13/02/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 6335 |
| 12/02/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 1876 |
| 09/02/2018 | 81.50p | 81.50p | 80.50p | 81.25p | 2344 |
| 08/02/2018 | 81.50p | 81.50p | 80.50p | 81.50p | 5058 |
| 07/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 05/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 14316 |
| 02/02/2018 | 81.50p | 81.50p | 80.50p | 81.50p | 2864 |
| 01/02/2018 | 81.50p | 84.50p | 81.50p | 81.50p | 12083 |
| 31/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 10070 |
| 30/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 29/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 11386 |
| 26/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 19350 |
| 25/01/2018 | 84.50p | 85.38p | 84.50p | 84.50p | 1000 |
| 24/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 1611 |
| 22/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 2889 |
| 19/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 5783 |
| 18/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 9015 |
| 17/01/2018 | 84.50p | 84.50p | 83.52p | 84.50p | 1245 |
| 16/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/01/2018 | 84.50p | 85.38p | 83.50p | 84.50p | 6000 |
| 12/01/2018 | 84.50p | 84.50p | 83.52p | 84.50p | 1100 |
| 11/01/2018 | 84.50p | 85.39p | 83.50p | 84.50p | 9542 |
| 10/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
*Close Price adjusted for both dividends and splits