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 |
|---|---|---|---|---|---|
| 14/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 111003 |
| 13/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 12/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 6270 |
| 11/03/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 87618 |
| 08/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 9440 |
| 07/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 50009 |
| 06/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 05/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 04/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 01/03/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 15705 |
| 28/02/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 27/02/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 117038 |
| 26/02/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 25/02/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 114493 |
| 22/02/2013 | 16.00p | 16.40p | 15.25p | 16.00p | 65530 |
| 21/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 20/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 7168 |
| 19/02/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 0 |
| 18/02/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 34250 |
| 15/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 10000 |
| 14/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 11602 |
| 13/02/2013 | 16.00p | 16.50p | 15.50p | 16.00p | 24797 |
| 12/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 1500 |
| 11/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 48175 |
| 08/02/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 58722 |
| 07/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 06/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 6929 |
| 05/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 27768 |
| 04/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 01/02/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 21074 |
| 31/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 5372 |
| 30/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 10000 |
| 29/01/2013 | 16.00p | 16.40p | 15.50p | 16.00p | 3890 |
| 28/01/2013 | 16.00p | 16.40p | 15.50p | 16.00p | 18918 |
| 25/01/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 130384 |
| 24/01/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 102029 |
| 23/01/2013 | 16.00p | 16.40p | 15.25p | 16.00p | 42230 |
| 22/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 4099 |
| 21/01/2013 | 16.00p | 16.40p | 16.00p | 16.00p | 6000 |
| 18/01/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 0 |
| 17/01/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 25612 |
| 16/01/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 53218 |
| 15/01/2013 | 16.00p | 16.00p | 15.25p | 16.00p | 128060 |
| 14/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 11/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 10/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 25612 |
| 09/01/2013 | 16.00p | 16.40p | 15.50p | 16.00p | 26432 |
| 08/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 77682 |
| 07/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 61681 |
| 04/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 12806 |
| 03/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 13846 |
| 02/01/2013 | 16.00p | 16.00p | 15.50p | 16.00p | 10298 |
| 31/12/2012 | 16.00p | 16.40p | 15.50p | 16.00p | 4368 |
| 28/12/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 27/12/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 24/12/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 539472 |
| 21/12/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 125000 |
| 20/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 59801 |
| 19/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 128060 |
| 18/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 60577 |
| 17/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 97023 |
| 14/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 13/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 39042 |
| 12/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 11/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 10/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 07/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 60326 |
| 06/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 3074 |
| 05/12/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 4486 |
| 04/12/2012 | 15.00p | 15.40p | 15.00p | 15.00p | 0 |
| 03/12/2012 | 15.00p | 15.40p | 15.00p | 15.00p | 0 |
| 30/11/2012 | 15.00p | 15.40p | 15.00p | 15.00p | 0 |
| 29/11/2012 | 15.00p | 15.40p | 15.00p | 15.00p | 0 |
| 28/11/2012 | 15.00p | 15.40p | 15.00p | 15.00p | 7947 |
| 27/11/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 26/11/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 46579 |
| 23/11/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 163060 |
| 22/11/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 21/11/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 10000 |
| 20/11/2012 | 15.00p | 15.00p | 14.51p | 15.00p | 11227 |
| 19/11/2012 | 15.00p | 15.00p | 14.51p | 15.00p | 5000 |
| 16/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 38492 |
| 15/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 10249 |
| 14/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 13/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 7559 |
| 12/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 42492 |
| 09/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 12816 |
| 08/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 07/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 06/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 12806 |
| 05/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 38000 |
| 02/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 01/11/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 31/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 30/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 12000 |
| 29/10/2012 | 15.00p | 15.40p | 14.60p | 15.00p | 46893 |
| 26/10/2012 | 15.00p | 15.00p | 14.90p | 15.00p | 0 |
| 25/10/2012 | 15.00p | 15.00p | 14.90p | 15.00p | 220000 |
| 24/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 20498 |
| 23/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 56314 |
| 22/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 76161 |
| 19/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 18/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 8323 |
| 17/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 32183 |
| 16/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 15/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 271200 |
| 12/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 61373 |
| 11/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 6403 |
| 10/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 09/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 08/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 0 |
| 05/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 9816 |
| 04/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 24849 |
| 03/10/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 4907 |
| 02/10/2012 | 15.00p | 15.40p | 15.00p | 15.00p | 1314 |
| 01/10/2012 | 15.00p | 15.40p | 14.60p | 15.00p | 45365 |
| 28/09/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 9736 |
| 27/09/2012 | 15.00p | 15.40p | 14.60p | 15.00p | 64495 |
| 26/09/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 44225 |
| 25/09/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 21217 |
| 24/09/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 6718 |
| 21/09/2012 | 15.00p | 15.00p | 14.90p | 15.00p | 178000 |
| 20/09/2012 | 15.00p | 15.00p | 14.60p | 15.00p | 10000 |
| 19/09/2012 | 15.00p | 15.00p | 14.75p | 15.00p | 126585 |
| 18/09/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 17/09/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 14/09/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 237658 |
| 13/09/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 561691 |
| 12/09/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 164103 |
| 11/09/2012 | 14.50p | 14.50p | 14.02p | 14.50p | 7683 |
| 10/09/2012 | 14.50p | 14.50p | 13.50p | 14.50p | 0 |
| 07/09/2012 | 13.50p | 14.00p | 13.50p | 14.00p | 187806 |
| 06/09/2012 | 13.50p | 13.50p | 13.02p | 13.50p | 83154 |
| 05/09/2012 | 12.50p | 13.00p | 12.00p | 13.00p | 127876 |
| 04/09/2012 | 12.50p | 12.86p | 12.50p | 12.50p | 7640 |
| 03/09/2012 | 12.50p | 12.88p | 12.02p | 12.50p | 5156 |
| 31/08/2012 | 11.50p | 12.50p | 11.50p | 12.50p | 198464 |
| 30/08/2012 | 11.75p | 11.88p | 11.02p | 11.50p | 140124 |
| 29/08/2012 | 12.00p | 12.00p | 11.50p | 11.75p | 56403 |
| 28/08/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 4097 |
| 24/08/2012 | 12.00p | 12.00p | 11.00p | 12.00p | 44540 |
| 23/08/2012 | 12.00p | 12.00p | 11.00p | 12.00p | 30000 |
| 22/08/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 21/08/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 31371 |
| 20/08/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 17/08/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 16/08/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 54128 |
| 15/08/2012 | 11.50p | 12.00p | 11.25p | 12.00p | 197000 |
| 14/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 37082 |
| 13/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 224046 |
| 10/08/2012 | 11.50p | 11.50p | 11.02p | 11.50p | 0 |
| 09/08/2012 | 11.50p | 11.50p | 11.02p | 11.50p | 22547 |
| 08/08/2012 | 11.50p | 11.50p | 11.02p | 11.50p | 7559 |
| 07/08/2012 | 11.50p | 11.50p | 11.02p | 11.50p | 0 |
| 06/08/2012 | 11.50p | 11.50p | 11.02p | 11.50p | 9761 |
| 03/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 02/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 119348 |
| 01/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 9477 |
| 31/07/2012 | 11.50p | 11.73p | 11.00p | 11.50p | 47789 |
| 30/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 642 |
| 27/07/2012 | 11.50p | 11.74p | 11.50p | 11.50p | 25000 |
| 26/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 25/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 19000 |
| 24/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 23/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 20/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 2989 |
| 19/07/2012 | 11.50p | 11.90p | 11.50p | 11.50p | 0 |
| 18/07/2012 | 11.50p | 11.90p | 11.50p | 11.50p | 0 |
| 17/07/2012 | 11.50p | 11.90p | 11.50p | 11.50p | 0 |
| 16/07/2012 | 11.50p | 11.90p | 11.50p | 11.50p | 63703 |
| 13/07/2012 | 11.50p | 11.50p | 11.03p | 11.50p | 0 |
| 12/07/2012 | 11.50p | 11.50p | 11.03p | 11.50p | 44513 |
| 11/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 10/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 133860 |
| 09/07/2012 | 11.50p | 11.50p | 11.01p | 11.50p | 17637 |
| 06/07/2012 | 11.50p | 11.50p | 11.11p | 11.50p | 274540 |
| 05/07/2012 | 11.50p | 11.50p | 10.07p | 11.50p | 0 |
| 04/07/2012 | 10.50p | 11.50p | 10.07p | 11.50p | 89233 |
| 03/07/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 02/07/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 200000 |
| 29/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 45948 |
| 28/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 25612 |
| 27/06/2012 | 10.50p | 10.50p | 10.04p | 10.50p | 0 |
| 26/06/2012 | 10.50p | 10.50p | 10.04p | 10.50p | 31519 |
| 25/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 207888 |
| 22/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 21/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 1 |
| 20/06/2012 | 10.50p | 10.50p | 10.04p | 10.50p | 546647 |
| 19/06/2012 | 10.50p | 10.50p | 10.02p | 10.50p | 101536 |
| 18/06/2012 | 10.50p | 10.50p | 10.02p | 10.50p | 0 |
| 15/06/2012 | 10.50p | 10.50p | 10.02p | 10.50p | 12765 |
| 14/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 44196 |
| 13/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 197599 |
| 12/06/2012 | 10.50p | 10.75p | 9.50p | 10.50p | 0 |
| 11/06/2012 | 10.50p | 10.50p | 9.50p | 10.50p | 5612 |
| 08/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 07/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 06/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 72068 |
| 01/06/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 31/05/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 11159 |
*Close Price adjusted for both dividends and splits