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 |
|---|---|---|---|---|---|
| 14/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/10/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 25612 |
| 09/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/10/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 27484 |
| 07/10/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 44746 |
| 06/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/10/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 13000 |
| 02/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/10/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 26822 |
| 30/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 18713 |
| 29/09/2014 | 19.00p | 19.00p | 18.70p | 19.00p | 14755 |
| 26/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 310000 |
| 25/09/2014 | 19.00p | 19.50p | 18.50p | 19.00p | 57973 |
| 24/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 34000 |
| 23/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 34456 |
| 22/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 60249 |
| 17/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 12816 |
| 16/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 20498 |
| 15/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 124942 |
| 12/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 59105 |
| 10/09/2014 | 19.00p | 19.40p | 19.00p | 19.00p | 27038 |
| 09/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 64680 |
| 08/09/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 20583 |
| 05/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 45789 |
| 02/09/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 269500 |
| 01/09/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/08/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 9790 |
| 28/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/08/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 5288 |
| 15/08/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 3000 |
| 14/08/2014 | 19.00p | 19.40p | 19.00p | 19.00p | 500 |
| 13/08/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 17930 |
| 12/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/08/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/08/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 9404 |
| 05/08/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 5124 |
| 04/08/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 3074 |
| 01/08/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 6400 |
| 31/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 63387 |
| 30/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 68310 |
| 29/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 13991 |
| 28/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 25/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 4748 |
| 24/07/2014 | 19.00p | 19.40p | 18.26p | 19.00p | 70829 |
| 23/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 22/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 21/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 18/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 17/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 16/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 15/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 14919 |
| 14/07/2014 | 19.00p | 19.30p | 19.00p | 19.00p | 25000 |
| 11/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 0 |
| 10/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 0 |
| 09/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 50000 |
| 08/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 5612 |
| 07/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 6000 |
| 04/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 0 |
| 03/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 20949 |
| 02/07/2014 | 19.00p | 19.00p | 18.25p | 19.00p | 29489 |
| 01/07/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 30/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 35817 |
| 27/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 26/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 6713 |
| 25/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 13648 |
| 24/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 114287 |
| 23/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 23520 |
| 20/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 22634 |
| 19/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 18/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 9816 |
| 17/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 16/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 20113 |
| 13/06/2014 | 19.00p | 19.30p | 18.50p | 19.00p | 0 |
| 12/06/2014 | 19.00p | 19.30p | 18.50p | 19.00p | 0 |
| 11/06/2014 | 19.00p | 19.30p | 18.50p | 19.00p | 35550 |
| 10/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 30000 |
| 09/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 26982 |
| 06/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 753 |
| 05/06/2014 | 19.00p | 19.30p | 19.00p | 19.00p | 95 |
| 04/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 24604 |
| 03/06/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 38418 |
| 02/06/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 64022 |
| 30/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 29/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 160413 |
| 28/05/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 39640 |
| 27/05/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 159951 |
| 23/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 70753 |
| 22/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 20498 |
| 21/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 20/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 5288 |
| 19/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 39699 |
| 16/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 67180 |
| 15/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 141622 |
| 14/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 13/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 30747 |
| 12/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 5000 |
| 09/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 5612 |
| 08/05/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 26670 |
| 07/05/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 169024 |
| 06/05/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 0 |
| 02/05/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 65167 |
| 01/05/2014 | 19.00p | 19.40p | 18.50p | 19.00p | 64634 |
| 30/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 84180 |
| 29/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 28/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 471815 |
| 25/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 24/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 8000 |
| 23/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 22/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 143552 |
| 17/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 16/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 5787 |
| 15/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 14/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 11/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 131032 |
| 10/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 181515 |
| 09/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 438755 |
| 08/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 07/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 120076 |
| 04/04/2014 | 19.00p | 19.00p | 18.50p | 19.00p | 9821 |
| 03/04/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 50000 |
| 02/04/2014 | 18.00p | 18.30p | 17.50p | 18.00p | 76945 |
| 01/04/2014 | 18.00p | 18.30p | 17.50p | 18.00p | 0 |
| 31/03/2014 | 18.00p | 18.30p | 17.50p | 18.00p | 55642 |
| 28/03/2014 | 18.00p | 18.31p | 17.50p | 18.00p | 29378 |
| 27/03/2014 | 18.00p | 18.00p | 17.05p | 18.00p | 26694 |
| 26/03/2014 | 18.00p | 18.00p | 17.30p | 18.00p | 0 |
| 25/03/2014 | 18.00p | 18.00p | 17.30p | 18.00p | 34236 |
| 24/03/2014 | 18.00p | 18.00p | 17.01p | 18.00p | 53506 |
| 21/03/2014 | 18.00p | 18.00p | 17.31p | 18.00p | 15990 |
| 20/03/2014 | 18.00p | 18.00p | 17.31p | 18.00p | 73563 |
| 19/03/2014 | 18.00p | 18.00p | 17.31p | 18.00p | 40873 |
| 18/03/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 9816 |
| 17/03/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 86494 |
| 14/03/2014 | 18.00p | 18.00p | 17.30p | 18.00p | 6403 |
| 13/03/2014 | 18.00p | 18.00p | 17.30p | 18.00p | 5124 |
| 12/03/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 47426 |
| 11/03/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 20249 |
| 10/03/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 7982 |
| 07/03/2014 | 18.00p | 18.50p | 17.51p | 18.00p | 93481 |
| 06/03/2014 | 18.00p | 18.00p | 17.51p | 18.00p | 66595 |
| 05/03/2014 | 18.00p | 18.00p | 17.51p | 18.00p | 0 |
| 04/03/2014 | 18.00p | 18.00p | 17.51p | 18.00p | 100098 |
| 03/03/2014 | 18.00p | 18.40p | 17.50p | 18.00p | 79391 |
| 28/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 15100 |
| 27/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 9000 |
| 26/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 13133 |
| 25/02/2014 | 18.00p | 18.40p | 18.00p | 18.00p | 13043 |
| 24/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 16167 |
| 21/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 4500 |
| 20/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 19/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 18/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 4908 |
| 17/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 27768 |
| 14/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 9994 |
| 13/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 6403 |
| 12/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 5944 |
| 11/02/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 10/02/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 2500 |
| 07/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 06/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 23275 |
| 05/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 04/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 100000 |
| 03/02/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 25612 |
| 31/01/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 1500 |
| 30/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 56140 |
| 29/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 28/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 24856 |
| 27/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 14913 |
| 24/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 23/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 22/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 22622 |
| 21/01/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 20/01/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 3000 |
| 17/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 16/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 13757 |
| 15/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 27612 |
| 14/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 13/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 26322 |
| 10/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 09/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 170673 |
| 08/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 07/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 85495 |
| 06/01/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 408658 |
| 03/01/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 3926 |
| 02/01/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 12944 |
| 31/12/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits