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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Albion Kay VCT (KAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2012 | 9.75p | 11.00p | 8.50p | 9.75p | 46284 |
| 23/04/2012 | 9.75p | 11.00p | 9.75p | 9.75p | 11000 |
| 20/04/2012 | 9.25p | 10.00p | 8.50p | 9.75p | 207482 |
| 19/04/2012 | 9.25p | 10.00p | 9.25p | 9.25p | 124200 |
| 18/04/2012 | 9.25p | 10.00p | 9.25p | 9.25p | 50000 |
| 17/04/2012 | 7.25p | 10.00p | 7.25p | 9.25p | 400651 |
| 16/04/2012 | 7.25p | 7.25p | 6.27p | 7.25p | 5122 |
| 13/04/2012 | 7.75p | 8.00p | 6.00p | 7.25p | 303138 |
| 12/04/2012 | 7.75p | 7.75p | 6.78p | 7.75p | 3841 |
| 11/04/2012 | 7.50p | 7.99p | 6.00p | 7.75p | 285535 |
| 10/04/2012 | 7.00p | 8.00p | 6.00p | 6.25p | 494082 |
| 05/04/2012 | 7.00p | 7.25p | 6.00p | 7.00p | 0 |
| 04/04/2012 | 7.25p | 7.25p | 6.00p | 7.00p | 90957 |
| 03/04/2012 | 7.50p | 7.50p | 6.50p | 7.25p | 134433 |
| 02/04/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 30/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 20889 |
| 29/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 13295 |
| 28/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 26593 |
| 27/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 26/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 11000 |
| 23/03/2012 | 7.50p | 7.50p | 6.60p | 6.60p | 17100 |
| 22/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 47356 |
| 21/03/2012 | 7.50p | 7.50p | 6.65p | 7.50p | 0 |
| 20/03/2012 | 7.50p | 7.50p | 6.65p | 6.65p | 5856 |
| 19/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 16/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 147808 |
| 15/03/2012 | 7.50p | 7.50p | 6.75p | 7.50p | 131000 |
| 14/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 13/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 14816 |
| 12/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 19193 |
| 09/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 3284 |
| 08/03/2012 | 7.50p | 7.50p | 6.52p | 7.50p | 5612 |
| 07/03/2012 | 7.50p | 7.50p | 6.75p | 7.50p | 27768 |
| 06/03/2012 | 7.50p | 7.50p | 6.52p | 7.50p | 8926 |
| 05/03/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 43750 |
| 02/03/2012 | 7.50p | 7.50p | 6.52p | 7.50p | 23055 |
| 01/03/2012 | 7.50p | 7.50p | 6.52p | 7.50p | 38055 |
| 29/02/2012 | 7.50p | 7.50p | 6.51p | 7.50p | 191098 |
| 28/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 10680 |
| 27/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 25000 |
| 24/02/2012 | 7.50p | 7.50p | 6.51p | 7.50p | 24650 |
| 23/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 16007 |
| 22/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 5612 |
| 21/02/2012 | 7.50p | 7.50p | 7.50p | 7.50p | 3743 |
| 20/02/2012 | 7.50p | 7.50p | 6.51p | 7.50p | 58160 |
| 17/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
| 16/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 37786 |
| 15/02/2012 | 7.50p | 7.50p | 6.51p | 7.50p | 10249 |
| 14/02/2012 | 7.50p | 7.90p | 7.50p | 7.50p | 0 |
| 13/02/2012 | 7.50p | 7.90p | 7.50p | 7.50p | 20000 |
| 10/02/2012 | 7.50p | 7.50p | 6.51p | 7.50p | 55000 |
| 09/02/2012 | 7.50p | 7.50p | 7.50p | 7.50p | 100000 |
| 08/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 31576 |
| 07/02/2012 | 8.13p | 8.13p | 6.75p | 7.50p | 0 |
| 06/02/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 204150 |
| 03/02/2012 | 8.13p | 8.13p | 6.77p | 8.13p | 0 |
| 02/02/2012 | 8.13p | 8.13p | 6.77p | 8.13p | 0 |
| 01/02/2012 | 8.13p | 8.13p | 6.77p | 8.13p | 0 |
| 31/01/2012 | 8.13p | 8.13p | 6.77p | 8.13p | 0 |
| 30/01/2012 | 8.13p | 8.13p | 6.77p | 8.13p | 16851 |
| 27/01/2012 | 8.13p | 8.13p | 6.77p | 8.13p | 76929 |
| 26/01/2012 | 8.13p | 8.24p | 6.75p | 8.13p | 51838 |
| 25/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 16173 |
| 24/01/2012 | 8.13p | 8.13p | 6.76p | 8.13p | 11403 |
| 23/01/2012 | 8.13p | 8.13p | 6.76p | 8.13p | 7686 |
| 20/01/2012 | 8.13p | 8.13p | 6.88p | 8.13p | 7600 |
| 19/01/2012 | 8.13p | 8.27p | 8.00p | 8.13p | 47240 |
| 18/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 0 |
| 17/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 187955 |
| 16/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 0 |
| 13/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 16811 |
| 12/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 31103 |
| 11/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 10982 |
| 10/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 0 |
| 09/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 248077 |
| 06/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 10244 |
| 05/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 0 |
| 04/01/2012 | 8.13p | 8.13p | 6.75p | 8.13p | 69815 |
| 03/01/2012 | 7.63p | 8.13p | 6.82p | 8.13p | 151584 |
| 30/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 29/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 28/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 12270 |
| 23/12/2011 | 7.63p | 7.63p | 6.31p | 7.63p | 0 |
| 22/12/2011 | 7.63p | 7.63p | 6.31p | 7.63p | 1292 |
| 21/12/2011 | 7.63p | 7.67p | 7.63p | 7.63p | 0 |
| 20/12/2011 | 7.63p | 7.67p | 7.63p | 7.63p | 0 |
| 19/12/2011 | 7.63p | 7.67p | 7.63p | 7.63p | 144580 |
| 16/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 15/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 115626 |
| 14/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 68482 |
| 13/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 12270 |
| 12/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 09/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 08/12/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 37120 |
| 07/12/2011 | 7.63p | 7.63p | 6.78p | 7.63p | 0 |
| 06/12/2011 | 7.63p | 7.63p | 6.78p | 7.63p | 10249 |
| 05/12/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 02/12/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 86840 |
| 01/12/2011 | 7.63p | 7.63p | 6.76p | 7.63p | 104695 |
| 30/11/2011 | 7.63p | 7.63p | 7.25p | 7.63p | 75000 |
| 29/11/2011 | 7.63p | 7.63p | 6.49p | 7.63p | 0 |
| 28/11/2011 | 7.63p | 7.63p | 6.49p | 7.63p | 64802 |
| 25/11/2011 | 7.63p | 7.63p | 6.75p | 7.63p | 25249 |
| 24/11/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 23/11/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 0 |
| 22/11/2011 | 7.63p | 7.63p | 6.25p | 7.63p | 52255 |
| 21/11/2011 | 7.63p | 8.40p | 7.63p | 7.63p | 0 |
| 18/11/2011 | 7.63p | 8.40p | 7.63p | 7.63p | 26430 |
| 17/11/2011 | 7.63p | 8.00p | 7.63p | 7.63p | 0 |
| 16/11/2011 | 7.63p | 8.00p | 7.63p | 7.63p | 230000 |
| 15/11/2011 | 6.63p | 8.00p | 6.63p | 7.63p | 41659 |
| 14/11/2011 | 6.63p | 6.75p | 5.25p | 6.75p | 48346 |
| 11/11/2011 | 6.38p | 7.50p | 5.25p | 6.63p | 210772 |
| 10/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 31411 |
| 09/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 0 |
| 08/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 0 |
| 07/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 0 |
| 04/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 0 |
| 03/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 0 |
| 02/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 1177 |
| 01/11/2011 | 6.38p | 6.38p | 5.25p | 6.38p | 0 |
| 31/10/2011 | 6.13p | 6.38p | 5.25p | 6.38p | 0 |
| 28/10/2011 | 6.13p | 6.25p | 5.25p | 6.13p | 29476 |
| 27/10/2011 | 6.50p | 6.50p | 6.25p | 6.25p | 25612 |
| 26/10/2011 | 6.50p | 6.50p | 5.75p | 6.50p | 5 |
| 25/10/2011 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 24/10/2011 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 21/10/2011 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 20/10/2011 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 19/10/2011 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 18/10/2011 | 7.00p | 7.00p | 7.00p | 7.00p | 50000 |
| 17/10/2011 | 7.00p | 7.00p | 6.00p | 7.00p | 28069 |
| 14/10/2011 | 7.25p | 7.25p | 6.25p | 7.00p | 0 |
| 13/10/2011 | 7.25p | 7.25p | 6.25p | 7.25p | 5122 |
| 12/10/2011 | 7.75p | 7.75p | 7.00p | 7.25p | 76867 |
| 11/10/2011 | 7.75p | 7.75p | 6.25p | 7.75p | 4196 |
| 10/10/2011 | 7.75p | 7.75p | 6.25p | 7.75p | 25612 |
| 07/10/2011 | 7.75p | 7.75p | 6.25p | 7.75p | 0 |
| 06/10/2011 | 7.75p | 7.75p | 6.25p | 7.75p | 20658 |
| 05/10/2011 | 7.75p | 7.75p | 6.25p | 7.75p | 1 |
| 04/10/2011 | 7.75p | 7.75p | 6.25p | 7.75p | 1 |
| 03/10/2011 | 7.75p | 8.25p | 6.75p | 7.75p | 0 |
| 30/09/2011 | 8.25p | 8.25p | 6.75p | 7.75p | 0 |
| 29/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 28/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 27/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 20498 |
| 26/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 23/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 22/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 12201 |
| 21/09/2011 | 8.25p | 8.25p | 7.80p | 8.25p | 0 |
| 20/09/2011 | 8.25p | 8.25p | 7.80p | 8.25p | 0 |
| 19/09/2011 | 8.25p | 8.25p | 7.80p | 8.25p | 0 |
| 16/09/2011 | 8.25p | 8.25p | 7.80p | 8.25p | 0 |
| 15/09/2011 | 8.25p | 8.25p | 7.80p | 8.25p | 0 |
| 14/09/2011 | 8.25p | 8.25p | 7.80p | 7.80p | 120000 |
| 13/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 12/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 09/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 08/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 07/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 06/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 05/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 02/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 01/09/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 4908 |
| 31/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 30/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 195525 |
| 26/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 25/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 24/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 23/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 22/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 0 |
| 19/08/2011 | 8.25p | 8.25p | 6.75p | 8.25p | 5124 |
| 18/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/08/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/08/2011 | 8.25p | 8.25p | 7.75p | 8.25p | 0 |
| 01/08/2011 | 7.75p | 8.25p | 7.75p | 8.25p | 0 |
| 29/07/2011 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 28/07/2011 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 27/07/2011 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 26/07/2011 | 7.75p | 7.75p | 6.50p | 7.75p | 98160 |
| 25/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/07/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
*Close Price adjusted for both dividends and splits