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 |
|---|---|---|---|---|---|
| 31/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4267 |
| 27/12/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 1372 |
| 26/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 24/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 23/12/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 1386 |
| 20/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4879 |
| 19/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/12/2019 | 71.00p | 72.00p | 70.00p | 71.00p | 14363 |
| 13/12/2019 | 71.00p | 71.00p | 70.25p | 71.00p | 14123 |
| 12/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 13323 |
| 11/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 3789 |
| 10/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 2273 |
| 09/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 17397 |
| 05/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 03/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 3789 |
| 27/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 2325 |
| 26/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 35000 |
| 25/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 10000 |
| 22/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 8 |
| 21/11/2019 | 71.00p | 72.00p | 70.00p | 71.00p | 2264 |
| 20/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 2652 |
| 18/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 15/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 10528 |
| 14/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 20894 |
| 12/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4443 |
| 11/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 08/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4500 |
| 07/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 8952 |
| 05/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 2202 |
| 31/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 2111 |
| 29/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 10727 |
| 25/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 24/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 23/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 18946 |
| 22/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 15557 |
| 21/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/10/2019 | 71.00p | 72.00p | 70.00p | 71.00p | 5602 |
| 17/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/10/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 1381 |
| 15/10/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 1390 |
| 14/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 6441 |
| 09/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 08/10/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 100 |
| 07/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 1285 |
| 04/10/2019 | 71.00p | 71.00p | 69.00p | 71.00p | 21846 |
| 03/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 8251 |
| 02/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 14335 |
| 30/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/09/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 23806 |
| 25/09/2019 | 75.50p | 76.50p | 75.50p | 75.50p | 2000 |
| 24/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/09/2019 | 75.50p | 76.00p | 75.50p | 75.50p | 2000 |
| 19/09/2019 | 75.50p | 76.50p | 75.50p | 75.50p | 20563 |
| 18/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/09/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 5347 |
| 13/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 9741 |
| 06/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/09/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 3320 |
| 04/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 23338 |
| 30/08/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/08/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 2414 |
| 28/08/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/08/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 2765 |
| 23/08/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/08/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/08/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 14000 |
| 20/08/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 16245 |
| 19/08/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/08/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 6118 |
| 15/08/2019 | 73.00p | 75.50p | 73.00p | 75.50p | 3886 |
| 14/08/2019 | 72.50p | 73.00p | 72.00p | 73.00p | 7001 |
| 13/08/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 2914 |
| 12/08/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 7476 |
| 09/08/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/08/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 12773 |
| 07/08/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/08/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/08/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 1801 |
| 02/08/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 2124 |
| 01/08/2019 | 70.50p | 72.50p | 69.00p | 72.50p | 0 |
| 31/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 30/07/2019 | 68.50p | 69.00p | 68.50p | 69.00p | 28000 |
| 29/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 14500 |
| 25/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 5328 |
| 23/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 16041 |
| 22/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 4926 |
| 19/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 2690 |
| 18/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 14094 |
| 16/07/2019 | 68.50p | 69.50p | 68.50p | 68.50p | 5254 |
| 15/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 3130 |
| 11/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 11319 |
| 09/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 1626 |
| 08/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 3239 |
| 05/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 1669 |
| 04/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/07/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 3322 |
| 28/06/2019 | 68.50p | 69.50p | 67.50p | 68.50p | 4802 |
| 27/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/06/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 8125 |
| 24/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/06/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 6820 |
| 20/06/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 1801 |
| 19/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 26524 |
| 17/06/2019 | 68.50p | 68.50p | 67.50p | 68.50p | 11844 |
| 14/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 13797 |
| 13/06/2019 | 68.50p | 70.00p | 68.50p | 68.50p | 0 |
| 12/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 28155 |
| 11/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/06/2019 | 70.00p | 70.00p | 69.00p | 70.00p | 1681 |
| 07/06/2019 | 70.00p | 70.00p | 69.00p | 70.00p | 40454 |
| 06/06/2019 | 70.00p | 70.00p | 69.00p | 70.00p | 1555 |
| 05/06/2019 | 68.50p | 70.00p | 67.50p | 70.00p | 847 |
| 04/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 20722 |
| 31/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/05/2019 | 67.50p | 68.50p | 67.50p | 68.50p | 0 |
| 29/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 9225 |
| 24/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 3116 |
| 23/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 22661 |
| 22/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 23216 |
| 20/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 1894 |
| 17/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 4322 |
| 14/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 3540 |
| 13/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 6002 |
| 10/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 08/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 3211 |
| 07/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/05/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 2143 |
| 02/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 01/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 31328 |
| 30/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 4135 |
| 29/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 2325 |
| 25/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 18946 |
| 24/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/04/2019 | 67.50p | 68.30p | 66.50p | 67.50p | 6078 |
| 18/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 6716 |
| 17/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 13103 |
| 15/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 5205 |
| 12/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 3357 |
| 09/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 08/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 16767 |
| 05/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 4388 |
| 03/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 8978 |
| 02/04/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 14756 |
| 01/04/2019 | 67.00p | 67.50p | 66.50p | 67.50p | 4645 |
| 29/03/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 28/03/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 27/03/2019 | 67.50p | 67.50p | 67.00p | 67.00p | 0 |
| 26/03/2019 | 67.50p | 68.00p | 67.25p | 67.50p | 11206 |
| 25/03/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/03/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 7578 |
| 21/03/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 10800 |
| 20/03/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 5008 |
*Close Price adjusted for both dividends and splits