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
Albion Kay VCT (KAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2017 | 20.75p | 21.25p | 20.75p | 20.75p | 2000 |
| 08/12/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 07/12/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 7852 |
| 06/12/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 05/12/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 04/12/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 21923 |
| 01/12/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 19677 |
| 30/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 9821 |
| 29/11/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 63038 |
| 28/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 3841 |
| 27/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 13642 |
| 24/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 43333 |
| 23/11/2017 | 20.75p | 21.25p | 20.75p | 20.75p | 9336 |
| 22/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 15759 |
| 21/11/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 353906 |
| 20/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 9940 |
| 17/11/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 16/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 30031 |
| 15/11/2017 | 20.75p | 21.25p | 20.75p | 20.75p | 4000 |
| 14/11/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 13/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 25612 |
| 10/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 722 |
| 09/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 68969 |
| 08/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 31956 |
| 07/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 60623 |
| 06/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 6403 |
| 03/11/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 69080 |
| 02/11/2017 | 20.75p | 21.25p | 20.25p | 20.75p | 15109 |
| 01/11/2017 | 20.75p | 21.25p | 20.25p | 20.75p | 47120 |
| 31/10/2017 | 20.75p | 21.25p | 20.25p | 20.75p | 4078 |
| 30/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 27/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 26/10/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 47718 |
| 25/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 24/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 23/10/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 10429 |
| 20/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 19/10/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 18680 |
| 18/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 17/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 16/10/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 9587 |
| 13/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 128060 |
| 12/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 11/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 31715 |
| 10/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 111773 |
| 09/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 16841 |
| 06/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 14085 |
| 05/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 32015 |
| 04/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 12806 |
| 03/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 19632 |
| 02/10/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 52681 |
| 29/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 55866 |
| 28/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 168249 |
| 27/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 26/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 22/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 44313 |
| 21/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 20/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 19/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 40009 |
| 18/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 90308 |
| 15/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 14/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 289332 |
| 13/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 26041 |
| 12/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 11/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 23493 |
| 08/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 50556 |
| 07/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 06/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 05/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 04/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 6403 |
| 01/09/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 31/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 30/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 29/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 24/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 25000 |
| 23/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 22/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 7683 |
| 21/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 18/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 47918 |
| 17/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 24373 |
| 16/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 19510 |
| 15/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 19609 |
| 14/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 2285 |
| 11/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 10/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 09/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 24892 |
| 08/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 07/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 04/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 03/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 5801 |
| 02/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 01/08/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 31/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 28/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 27/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 46782 |
| 26/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 24/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 21/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 76452 |
| 20/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 19/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 5000 |
| 18/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 81300 |
| 17/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 21238 |
| 14/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 6380 |
| 13/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 12/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 12196 |
| 11/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 10585 |
| 10/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 07/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 06/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 46782 |
| 05/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 04/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 5965 |
| 03/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 30/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 9500 |
| 29/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 28/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 27/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 47572 |
| 26/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 19002 |
| 23/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 221627 |
| 22/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 21/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 20/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 19/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 16/06/2017 | 20.75p | 21.25p | 20.75p | 20.75p | 4637 |
| 15/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 14/06/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 40016 |
| 13/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 12/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 09/06/2017 | 20.75p | 21.25p | 20.75p | 20.75p | 3386 |
| 08/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 07/06/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 3841 |
| 06/06/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 97332 |
| 05/06/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 94777 |
| 02/06/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 01/06/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 101014 |
| 31/05/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 30/05/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 26/05/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/05/2017 | 20.75p | 21.25p | 20.25p | 20.75p | 34723 |
| 24/05/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 96096 |
| 23/05/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 241386 |
| 22/05/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 35089 |
| 19/05/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 18/05/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 17/05/2017 | 20.25p | 21.25p | 20.25p | 20.75p | 202 |
| 16/05/2017 | 20.25p | 20.75p | 19.75p | 20.25p | 59080 |
| 15/05/2017 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 12/05/2017 | 20.25p | 20.75p | 19.75p | 20.25p | 14835 |
| 11/05/2017 | 20.25p | 20.25p | 19.75p | 20.25p | 30480 |
| 10/05/2017 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 09/05/2017 | 20.25p | 20.25p | 19.75p | 20.25p | 18600 |
| 08/05/2017 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 05/05/2017 | 20.25p | 20.25p | 19.75p | 20.25p | 2400 |
| 04/05/2017 | 20.25p | 20.25p | 19.75p | 20.25p | 78909 |
| 03/05/2017 | 20.25p | 20.75p | 19.75p | 20.25p | 39320 |
| 02/05/2017 | 20.25p | 20.75p | 19.75p | 20.25p | 33286 |
| 28/04/2017 | 20.25p | 20.75p | 20.25p | 20.25p | 289 |
| 27/04/2017 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 26/04/2017 | 20.25p | 20.25p | 19.75p | 20.25p | 25612 |
| 25/04/2017 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 24/04/2017 | 20.00p | 20.25p | 19.75p | 20.25p | 24081 |
| 21/04/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 12702 |
| 20/04/2017 | 20.00p | 20.50p | 20.00p | 20.00p | 2368 |
| 19/04/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/04/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/04/2017 | 20.00p | 20.00p | 17.50p | 20.00p | 46729 |
| 12/04/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 19632 |
| 11/04/2017 | 20.00p | 20.50p | 19.50p | 20.00p | 38073 |
| 10/04/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 16769 |
| 07/04/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/04/2017 | 20.00p | 20.00p | 17.50p | 20.00p | 24626 |
| 05/04/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 39131 |
| 04/04/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 41168 |
| 03/04/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 18713 |
| 31/03/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/03/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 4908 |
| 29/03/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 14209 |
| 28/03/2017 | 20.00p | 20.50p | 19.50p | 20.00p | 28032 |
| 27/03/2017 | 20.00p | 20.00p | 19.75p | 20.00p | 0 |
| 24/03/2017 | 19.75p | 19.75p | 19.25p | 19.75p | 130076 |
| 23/03/2017 | 19.25p | 19.50p | 18.75p | 19.50p | 36343 |
| 22/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 7174 |
| 21/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 20/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 17/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 16/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 65244 |
| 15/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 15579 |
| 14/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 25612 |
| 13/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 10/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 09/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 5124 |
| 08/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 07/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 06/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 03/03/2017 | 19.25p | 19.75p | 18.75p | 19.25p | 9653 |
| 02/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 44229 |
| 01/03/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 5124 |
| 28/02/2017 | 19.25p | 19.25p | 18.75p | 19.25p | 36633 |
*Close Price adjusted for both dividends and splits