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 |
|---|---|---|---|---|---|
| 23/03/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 22/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 6374 |
| 21/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 26501 |
| 20/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 45998 |
| 17/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 6589 |
| 16/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 4518 |
| 15/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 1905 |
| 14/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 4084 |
| 13/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 12350 |
| 10/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 2940 |
| 09/03/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 08/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 9726 |
| 07/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 4340 |
| 06/03/2017 | 86.25p | 86.74p | 85.50p | 86.25p | 24481 |
| 03/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 8000 |
| 02/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 6015 |
| 01/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 2031 |
| 28/02/2017 | 86.25p | 86.74p | 85.50p | 86.25p | 14952 |
| 27/02/2017 | 86.25p | 86.74p | 85.50p | 86.25p | 4194 |
| 24/02/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 5804 |
| 23/02/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 22/02/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 4014 |
| 21/02/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 50118 |
| 20/02/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 8383 |
| 17/02/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 1430 |
| 16/02/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 700 |
| 15/02/2017 | 85.25p | 86.25p | 85.25p | 86.25p | 1500 |
| 14/02/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 6496 |
| 13/02/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 12088 |
| 10/02/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 1097 |
| 09/02/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 4480 |
| 08/02/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 19819 |
| 07/02/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 06/02/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 03/02/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 02/02/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 4339 |
| 01/02/2017 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 31/01/2017 | 88.25p | 88.25p | 88.00p | 88.25p | 19223 |
| 30/01/2017 | 88.25p | 88.39p | 88.00p | 88.25p | 8214 |
| 27/01/2017 | 88.25p | 88.25p | 88.00p | 88.25p | 5000 |
| 26/01/2017 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 25/01/2017 | 88.25p | 88.25p | 88.00p | 88.25p | 7417 |
| 24/01/2017 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 23/01/2017 | 88.25p | 88.25p | 88.00p | 88.25p | 17649 |
| 20/01/2017 | 88.63p | 88.63p | 88.00p | 88.50p | 15121 |
| 19/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 6519 |
| 18/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 29702 |
| 17/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 32701 |
| 16/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 27399 |
| 13/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 2267 |
| 12/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 4789 |
| 11/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 19424 |
| 10/01/2017 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 09/01/2017 | 88.63p | 88.98p | 88.00p | 88.63p | 17695 |
| 06/01/2017 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 05/01/2017 | 88.63p | 88.63p | 88.00p | 88.63p | 9200 |
| 04/01/2017 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 03/01/2017 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 30/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 29/12/2016 | 88.63p | 88.63p | 88.00p | 88.63p | 1421 |
| 28/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 23/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 22/12/2016 | 88.63p | 88.63p | 88.00p | 88.63p | 4257 |
| 21/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 20/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 19/12/2016 | 88.63p | 88.63p | 88.00p | 88.63p | 7139 |
| 16/12/2016 | 88.63p | 88.98p | 88.63p | 88.63p | 570 |
| 15/12/2016 | 88.63p | 88.63p | 88.02p | 88.63p | 42678 |
| 14/12/2016 | 88.63p | 88.63p | 88.00p | 88.63p | 3647 |
| 13/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 12/12/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
| 09/12/2016 | 88.63p | 88.98p | 88.63p | 88.63p | 3343 |
| 08/12/2016 | 88.13p | 88.63p | 88.00p | 88.63p | 23094 |
| 07/12/2016 | 87.63p | 88.25p | 87.63p | 88.13p | 12466 |
| 06/12/2016 | 87.25p | 87.63p | 86.00p | 87.63p | 36699 |
| 05/12/2016 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 02/12/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 10129 |
| 01/12/2016 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 30/11/2016 | 87.25p | 87.39p | 87.00p | 87.25p | 4698 |
| 29/11/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 17935 |
| 28/11/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 25564 |
| 25/11/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 6782 |
| 24/11/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 14147 |
| 23/11/2016 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 22/11/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 2685 |
| 21/11/2016 | 87.25p | 87.25p | 87.00p | 87.25p | 4307 |
| 18/11/2016 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 17/11/2016 | 87.50p | 87.50p | 87.00p | 87.25p | 3636 |
| 16/11/2016 | 87.50p | 87.50p | 87.00p | 87.50p | 38 |
| 15/11/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/11/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/11/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/11/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/11/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/11/2016 | 87.75p | 87.75p | 87.00p | 87.50p | 3809 |
| 07/11/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 2971 |
| 04/11/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 206 |
| 03/11/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 8221 |
| 02/11/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 2360 |
| 01/11/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 3636 |
| 31/10/2016 | 87.75p | 87.75p | 86.00p | 87.75p | 60354 |
| 28/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 9731 |
| 27/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 2203 |
| 26/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 5417 |
| 25/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 3255 |
| 24/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 10000 |
| 21/10/2016 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 20/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 4351 |
| 19/10/2016 | 87.75p | 87.75p | 86.00p | 87.75p | 47454 |
| 18/10/2016 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 17/10/2016 | 87.75p | 87.75p | 87.00p | 87.75p | 1245 |
| 14/10/2016 | 87.75p | 87.75p | 86.25p | 87.75p | 0 |
| 13/10/2016 | 87.75p | 88.39p | 87.00p | 87.75p | 13414 |
| 12/10/2016 | 88.00p | 88.00p | 87.00p | 87.75p | 28098 |
| 11/10/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 20153 |
| 10/10/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 1485 |
| 07/10/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 12528 |
| 06/10/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 10766 |
| 05/10/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/10/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 4361 |
| 03/10/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 23652 |
| 30/09/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 18067 |
| 29/09/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/09/2016 | 88.00p | 88.00p | 87.10p | 88.00p | 2543 |
| 27/09/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/09/2016 | 88.00p | 88.00p | 86.75p | 88.00p | 41338 |
| 23/09/2016 | 88.00p | 88.50p | 88.00p | 88.00p | 53 |
| 22/09/2016 | 88.00p | 88.00p | 87.08p | 88.00p | 1245 |
| 21/09/2016 | 84.25p | 88.00p | 84.05p | 88.00p | 30284 |
| 20/09/2016 | 84.25p | 84.25p | 84.03p | 84.25p | 5052 |
| 19/09/2016 | 84.25p | 84.25p | 84.03p | 84.25p | 4991 |
| 16/09/2016 | 84.25p | 84.50p | 84.25p | 84.25p | 5829 |
| 15/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 14/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 13/09/2016 | 84.25p | 84.25p | 84.00p | 84.25p | 20668 |
| 12/09/2016 | 84.25p | 84.25p | 84.02p | 84.25p | 6927 |
| 09/09/2016 | 84.25p | 84.25p | 84.02p | 84.25p | 8762 |
| 08/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 07/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 06/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 05/09/2016 | 84.25p | 84.25p | 84.00p | 84.25p | 2283 |
| 02/09/2016 | 84.50p | 84.50p | 84.00p | 84.25p | 28596 |
| 01/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 31/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2016 | 84.75p | 84.75p | 84.50p | 84.50p | 0 |
| 24/08/2016 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 23/08/2016 | 84.63p | 85.00p | 84.00p | 84.75p | 19283 |
| 22/08/2016 | 84.50p | 84.63p | 83.75p | 84.63p | 45824 |
| 19/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 18/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 17/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 1 |
| 16/08/2016 | 84.50p | 85.30p | 83.50p | 84.50p | 3325 |
| 15/08/2016 | 83.63p | 84.50p | 83.50p | 84.50p | 1807 |
| 12/08/2016 | 83.63p | 83.63p | 83.50p | 83.63p | 16613 |
| 11/08/2016 | 83.63p | 83.63p | 83.25p | 83.63p | 24198 |
| 10/08/2016 | 83.63p | 83.63p | 83.63p | 83.63p | 0 |
| 09/08/2016 | 83.63p | 83.63p | 83.50p | 83.63p | 3647 |
| 08/08/2016 | 83.63p | 83.63p | 83.63p | 83.63p | 0 |
| 05/08/2016 | 83.63p | 83.63p | 83.63p | 83.63p | 0 |
| 04/08/2016 | 83.63p | 83.63p | 83.50p | 83.63p | 5674 |
| 03/08/2016 | 83.63p | 83.63p | 83.63p | 83.63p | 0 |
| 02/08/2016 | 84.00p | 84.00p | 82.50p | 83.63p | 9693 |
| 01/08/2016 | 84.00p | 84.00p | 83.55p | 84.00p | 3893 |
| 29/07/2016 | 84.25p | 84.25p | 83.50p | 84.00p | 1245 |
| 28/07/2016 | 84.25p | 84.25p | 83.50p | 84.25p | 1418 |
| 27/07/2016 | 84.25p | 84.25p | 83.55p | 84.25p | 4382 |
| 26/07/2016 | 84.50p | 84.50p | 83.50p | 84.25p | 3615 |
| 25/07/2016 | 84.50p | 84.50p | 83.75p | 84.50p | 7518 |
| 22/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/07/2016 | 85.12p | 85.12p | 84.50p | 84.50p | 1500 |
| 20/07/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/07/2016 | 88.00p | 88.50p | 88.00p | 88.00p | 20000 |
| 18/07/2016 | 88.00p | 88.00p | 87.10p | 88.00p | 1901 |
| 15/07/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 45850 |
| 14/07/2016 | 88.00p | 88.00p | 87.00p | 88.00p | 966 |
| 13/07/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/07/2016 | 88.50p | 88.50p | 88.00p | 88.00p | 0 |
| 11/07/2016 | 88.50p | 88.50p | 88.00p | 88.50p | 6068 |
| 08/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/07/2016 | 88.50p | 88.89p | 88.00p | 88.50p | 7258 |
| 01/07/2016 | 88.50p | 88.50p | 88.00p | 88.50p | 3750 |
| 30/06/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/06/2016 | 88.50p | 88.50p | 87.00p | 88.50p | 14677 |
| 28/06/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 27/06/2016 | 89.00p | 89.00p | 87.00p | 88.50p | 16467 |
| 24/06/2016 | 89.00p | 89.00p | 88.00p | 89.00p | 1170 |
| 23/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 22/06/2016 | 88.25p | 89.00p | 88.25p | 89.00p | 6500 |
| 21/06/2016 | 88.25p | 88.25p | 88.00p | 88.25p | 3648 |
| 20/06/2016 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 17/06/2016 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 16/06/2016 | 88.25p | 88.50p | 88.25p | 88.25p | 5000 |
| 15/06/2016 | 88.63p | 88.63p | 88.50p | 88.63p | 5098 |
| 14/06/2016 | 88.63p | 88.63p | 88.00p | 88.63p | 14099 |
| 13/06/2016 | 88.63p | 88.63p | 88.63p | 88.63p | 0 |
*Close Price adjusted for both dividends and splits