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
Income & Growth VCT (IGV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2012 | 94.75p | 94.75p | 94.50p | 94.75p | 20000 |
| 16/11/2012 | 94.75p | 94.75p | 94.50p | 94.75p | 0 |
| 15/11/2012 | 94.75p | 94.75p | 94.50p | 94.75p | 10000 |
| 14/11/2012 | 94.75p | 94.75p | 90.00p | 94.75p | 11080 |
| 13/11/2012 | 94.75p | 96.00p | 87.00p | 94.75p | 0 |
| 12/11/2012 | 94.50p | 96.00p | 87.00p | 94.75p | 0 |
| 09/11/2012 | 94.50p | 96.00p | 87.00p | 94.50p | 0 |
| 08/11/2012 | 94.50p | 96.00p | 87.00p | 94.50p | 0 |
| 07/11/2012 | 94.00p | 94.50p | 87.00p | 94.50p | 0 |
| 06/11/2012 | 94.00p | 94.00p | 87.00p | 94.00p | 0 |
| 05/11/2012 | 91.00p | 94.00p | 87.00p | 91.00p | 0 |
| 02/11/2012 | 94.00p | 94.00p | 87.00p | 91.00p | 10106 |
| 01/11/2012 | 94.00p | 97.00p | 93.00p | 94.00p | 0 |
| 31/10/2012 | 96.00p | 97.00p | 93.00p | 94.00p | 0 |
| 30/10/2012 | 96.00p | 97.00p | 93.00p | 96.00p | 0 |
| 29/10/2012 | 96.00p | 97.00p | 93.00p | 96.00p | 0 |
| 26/10/2012 | 97.00p | 97.00p | 93.00p | 96.00p | 2273 |
| 25/10/2012 | 97.00p | 97.00p | 93.00p | 97.00p | 0 |
| 24/10/2012 | 97.00p | 97.00p | 93.00p | 97.00p | 0 |
| 23/10/2012 | 97.00p | 97.00p | 93.00p | 97.00p | 7578 |
| 22/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 19/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 18/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 17/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 16/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 15/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 5500 |
| 12/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 7587 |
| 11/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 10/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 09/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 08/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 05/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 04/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 03/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 02/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 01/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 28/09/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 27/09/2012 | 95.00p | 97.00p | 95.00p | 97.00p | 125942 |
| 26/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 25/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 11366 |
| 24/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 21/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 6000 |
| 20/09/2012 | 95.00p | 96.00p | 94.00p | 95.00p | 0 |
| 19/09/2012 | 95.00p | 96.00p | 94.00p | 95.00p | 0 |
| 18/09/2012 | 95.00p | 96.00p | 94.00p | 95.00p | 0 |
| 17/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 4000 |
| 14/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 13262 |
| 13/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 10325 |
| 12/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 11/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 10/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 2264 |
| 07/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 06/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 05/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 04/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 03/09/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 31/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 10609 |
| 30/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 29/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 28/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 24/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 7578 |
| 23/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 22/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 21/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 8951 |
| 20/08/2012 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 17/08/2012 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 16/08/2012 | 95.00p | 95.90p | 95.00p | 95.00p | 506 |
| 15/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 3663 |
| 14/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 13/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 5000 |
| 10/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 15241 |
| 09/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 08/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 07/08/2012 | 95.00p | 95.00p | 94.00p | 95.00p | 8336 |
| 06/08/2012 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 03/08/2012 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 02/08/2012 | 95.00p | 95.00p | 93.50p | 95.00p | 382047 |
| 01/08/2012 | 93.50p | 95.00p | 93.50p | 95.00p | 12571 |
| 31/07/2012 | 93.50p | 93.50p | 93.01p | 93.50p | 3099 |
| 30/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 27/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 26/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 25/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 24/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 23/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 20/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 19/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 18/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 17/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 16/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 13/07/2012 | 93.50p | 94.50p | 93.01p | 93.50p | 0 |
| 12/07/2012 | 94.50p | 94.50p | 93.01p | 93.50p | 3789 |
| 11/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 10/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 09/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 06/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 05/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 04/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 03/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 02/07/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 29/06/2012 | 94.50p | 95.00p | 93.00p | 94.50p | 0 |
| 28/06/2012 | 95.00p | 95.00p | 93.00p | 94.50p | 0 |
| 27/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 26/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 3789 |
| 25/06/2012 | 95.00p | 95.00p | 93.50p | 95.00p | 55000 |
| 22/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 21/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 20/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 19/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 18/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 15/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 5162 |
| 14/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 13/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 12/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 18946 |
| 11/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 08/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 07/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 06/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 9655 |
| 01/06/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 31/05/2012 | 95.00p | 95.00p | 93.00p | 95.00p | 18946 |
| 30/05/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 10220 |
| 29/05/2012 | 90.50p | 95.00p | 90.50p | 95.00p | 7056 |
| 28/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 3789 |
| 25/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 24/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 23/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 22/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 9800 |
| 21/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 1575 |
| 18/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 17/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 16/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 3942 |
| 15/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 14/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 11/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 10/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 09/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 08/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 04/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 03/05/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 4931 |
| 02/05/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 0 |
| 01/05/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 8944 |
| 30/04/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 0 |
| 27/04/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 0 |
| 26/04/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 19808 |
| 25/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 24/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 3789 |
| 23/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 3031 |
| 20/04/2012 | 90.50p | 90.50p | 88.50p | 90.50p | 0 |
| 19/04/2012 | 90.50p | 90.50p | 88.50p | 90.50p | 0 |
| 18/04/2012 | 90.50p | 90.50p | 88.50p | 90.50p | 10325 |
| 17/04/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 22735 |
| 16/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 3031 |
| 13/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 1894 |
| 12/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 11/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 10/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 05/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 04/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 03/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 02/04/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 6631 |
| 30/03/2012 | 90.50p | 90.50p | 89.50p | 90.50p | 240784 |
| 29/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 10593 |
| 28/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 25321 |
| 27/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 5162 |
| 26/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 23/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 9183 |
| 22/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 21/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 20/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 3789 |
| 19/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 16/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 7425 |
| 15/03/2012 | 90.50p | 90.50p | 89.00p | 90.50p | 0 |
| 14/03/2012 | 89.00p | 90.50p | 89.00p | 90.50p | 15156 |
| 13/03/2012 | 89.13p | 89.13p | 89.00p | 89.13p | 0 |
| 12/03/2012 | 89.13p | 89.13p | 89.00p | 89.13p | 0 |
| 09/03/2012 | 89.13p | 89.13p | 89.00p | 89.13p | 11367 |
| 08/03/2012 | 89.25p | 91.50p | 86.00p | 89.25p | 0 |
| 07/03/2012 | 91.50p | 91.50p | 86.00p | 89.75p | 24925 |
| 06/03/2012 | 91.50p | 91.50p | 89.50p | 91.50p | 16750 |
| 05/03/2012 | 91.50p | 91.50p | 89.50p | 91.50p | 2396 |
| 02/03/2012 | 91.50p | 91.50p | 89.50p | 91.50p | 0 |
| 01/03/2012 | 91.50p | 91.50p | 89.50p | 91.50p | 17687 |
| 29/02/2012 | 88.75p | 91.50p | 88.50p | 91.50p | 5162 |
| 28/02/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 27/02/2012 | 88.50p | 88.50p | 87.00p | 88.50p | 28946 |
| 24/02/2012 | 88.50p | 88.50p | 88.00p | 88.50p | 0 |
| 23/02/2012 | 88.50p | 88.50p | 88.00p | 88.50p | 9473 |
| 22/02/2012 | 88.50p | 88.50p | 88.02p | 88.50p | 0 |
| 21/02/2012 | 88.50p | 88.50p | 88.02p | 88.50p | 0 |
| 20/02/2012 | 88.50p | 88.50p | 88.02p | 88.50p | 0 |
| 17/02/2012 | 88.50p | 88.50p | 88.02p | 88.50p | 9473 |
| 16/02/2012 | 88.50p | 88.87p | 88.50p | 88.50p | 101 |
| 15/02/2012 | 88.50p | 88.50p | 88.02p | 88.50p | 4547 |
| 14/02/2012 | 88.50p | 88.50p | 88.02p | 88.50p | 5304 |
| 13/02/2012 | 88.50p | 88.50p | 86.00p | 88.50p | 0 |
| 10/02/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 09/02/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 08/02/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 29878 |
| 07/02/2012 | 87.50p | 87.50p | 86.02p | 87.50p | 2291 |
| 06/02/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits