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 |
|---|---|---|---|---|---|
| 30/12/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 10000 |
| 27/12/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 24/12/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 23/12/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 20/12/2013 | 18.00p | 18.00p | 17.00p | 18.00p | 19632 |
| 19/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 151970 |
| 18/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 17/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 16/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 72386 |
| 13/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 4908 |
| 12/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 64030 |
| 11/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 57199 |
| 10/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 09/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 88773 |
| 06/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 05/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 48003 |
| 04/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 03/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 15373 |
| 02/12/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 29/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 26403 |
| 28/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 196000 |
| 27/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 50035 |
| 26/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 35736 |
| 25/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 39921 |
| 22/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 49524 |
| 21/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 14095 |
| 20/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 5744 |
| 19/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 18/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 15/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 24816 |
| 14/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 13/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 12/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 220535 |
| 11/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 58896 |
| 08/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 07/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 10000 |
| 06/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 7000 |
| 05/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 04/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 11525 |
| 01/11/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 72691 |
| 31/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 22225 |
| 30/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 17499 |
| 29/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 14264 |
| 28/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 44216 |
| 25/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 42653 |
| 24/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 70856 |
| 23/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 218258 |
| 22/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 33374 |
| 21/10/2013 | 18.00p | 18.40p | 17.50p | 18.00p | 22526 |
| 18/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 37038 |
| 17/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 16/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 297087 |
| 15/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 13436 |
| 14/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 234098 |
| 11/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 10/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 10249 |
| 09/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 30000 |
| 08/10/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 131540 |
| 07/10/2013 | 18.00p | 18.40p | 17.50p | 18.00p | 0 |
| 04/10/2013 | 18.00p | 18.40p | 17.50p | 18.00p | 0 |
| 03/10/2013 | 18.00p | 18.40p | 17.50p | 18.00p | 6871 |
| 02/10/2013 | 18.00p | 18.40p | 17.50p | 18.00p | 36867 |
| 01/10/2013 | 18.00p | 18.40p | 18.00p | 18.00p | 6364 |
| 30/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 48805 |
| 27/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 23505 |
| 26/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 25/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 24/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 23/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 112461 |
| 20/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 199405 |
| 19/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 17039 |
| 18/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 17/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 7852 |
| 16/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 21522 |
| 13/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 12/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 11/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 10/09/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 107627 |
| 09/09/2013 | 17.50p | 18.00p | 17.00p | 18.00p | 79471 |
| 06/09/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 14724 |
| 05/09/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 158131 |
| 04/09/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 222705 |
| 03/09/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 18644 |
| 02/09/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 27655 |
| 30/08/2013 | 17.50p | 17.90p | 16.50p | 17.50p | 26036 |
| 29/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 28/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 27/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 23/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 17930 |
| 22/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 21/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 20/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 14724 |
| 19/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 40498 |
| 16/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 15/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 14/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 13/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 15867 |
| 12/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 09/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 08/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 10249 |
| 07/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 06/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 05/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 02/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 01/08/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 24636 |
| 31/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 28349 |
| 30/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 31812 |
| 29/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 61614 |
| 26/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 110000 |
| 25/07/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 25549 |
| 24/07/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 4270 |
| 23/07/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 5000 |
| 22/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 19/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 85278 |
| 18/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 17/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 12038 |
| 16/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 15/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 12/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 11/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 10/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 55483 |
| 09/07/2013 | 17.50p | 17.50p | 16.50p | 17.50p | 15373 |
| 08/07/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 79514 |
| 05/07/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 82176 |
| 04/07/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 0 |
| 03/07/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 7000 |
| 02/07/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 10000 |
| 01/07/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 28/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 27/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 26/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 25/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 24/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 34311 |
| 21/06/2013 | 17.50p | 17.50p | 17.17p | 17.50p | 112000 |
| 20/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 5889 |
| 19/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 84970 |
| 18/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 324785 |
| 17/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 546215 |
| 14/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 13/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 11426 |
| 12/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 20000 |
| 11/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 10/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 07/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 178944 |
| 06/06/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 159487 |
| 05/06/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 0 |
| 04/06/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 1168 |
| 03/06/2013 | 17.50p | 17.90p | 17.00p | 17.50p | 147616 |
| 31/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 30/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 31733 |
| 29/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 28/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 57628 |
| 24/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 23/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 23299 |
| 22/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 172748 |
| 21/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 201749 |
| 20/05/2013 | 17.50p | 17.90p | 17.00p | 17.50p | 53373 |
| 17/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 150344 |
| 16/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 49083 |
| 15/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 8411 |
| 14/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 23835 |
| 13/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 100000 |
| 10/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 143301 |
| 09/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 164921 |
| 08/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 60000 |
| 07/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 14088 |
| 03/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 118424 |
| 02/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 5000 |
| 01/05/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 30/04/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 29/04/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 36983 |
| 26/04/2013 | 17.50p | 17.90p | 17.00p | 17.50p | 62397 |
| 25/04/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 130275 |
| 24/04/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 32015 |
| 23/04/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 142765 |
| 22/04/2013 | 16.00p | 17.50p | 16.00p | 17.50p | 3000 |
| 19/04/2013 | 16.00p | 16.25p | 15.50p | 16.00p | 157149 |
| 18/04/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 37426 |
| 17/04/2013 | 16.00p | 16.40p | 16.00p | 16.00p | 100000 |
| 16/04/2013 | 16.00p | 16.40p | 16.00p | 16.00p | 115275 |
| 15/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 26872 |
| 12/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 159350 |
| 11/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 0 |
| 10/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 38100 |
| 09/04/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 25124 |
| 08/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 67000 |
| 05/04/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 17003 |
| 04/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 37426 |
| 03/04/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 21000 |
| 02/04/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 103378 |
| 28/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 27/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 33777 |
| 26/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 50223 |
| 25/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 78195 |
| 22/03/2013 | 16.00p | 16.50p | 16.00p | 16.00p | 15610 |
| 21/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 42871 |
| 20/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 16652 |
| 19/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 20298 |
| 18/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 220912 |
| 15/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 44262 |
*Close Price adjusted for both dividends and splits