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 |
|---|---|---|---|---|---|
| 25/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 24/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 23/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 22/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 19/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 18/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 17/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 16/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 15/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 12/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 11/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 10/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 09/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 05/05/2023 | 20.30p | 20.70p | 20.30p | 20.30p | 312 |
| 04/05/2023 | 20.30p | 20.60p | 20.30p | 20.30p | 2750 |
| 03/05/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 02/05/2023 | 20.30p | 20.80p | 20.30p | 20.30p | 2855 |
| 28/04/2023 | 20.30p | 20.80p | 20.30p | 20.30p | 315 |
| 27/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 26/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 25/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 24/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 21/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 20/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 19/04/2023 | 20.30p | 20.30p | 19.96p | 20.30p | 2731589 |
| 18/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 17/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 14/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 13/04/2023 | 20.30p | 20.30p | 19.80p | 20.30p | 7974 |
| 12/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 11/04/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 06/04/2023 | 20.70p | 20.70p | 20.30p | 20.30p | 0 |
| 05/04/2023 | 20.70p | 20.70p | 20.20p | 20.70p | 6531 |
| 04/04/2023 | 20.70p | 20.73p | 20.70p | 20.70p | 204000 |
| 03/04/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 31/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 30/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 29/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 28/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 27/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 24/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 23/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 22/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 21/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 20/03/2023 | 20.70p | 21.03p | 20.70p | 20.70p | 9436 |
| 17/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 16/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 15/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 14/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 13/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 10/03/2023 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 09/03/2023 | 20.70p | 20.70p | 20.20p | 20.70p | 53501 |
| 08/03/2023 | 20.70p | 20.70p | 20.20p | 20.70p | 24540 |
| 07/03/2023 | 20.70p | 20.70p | 20.20p | 20.70p | 2982 |
| 06/03/2023 | 20.70p | 21.03p | 20.20p | 20.70p | 34924 |
| 03/03/2023 | 20.10p | 20.10p | 19.60p | 20.10p | 33999 |
| 02/03/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 01/03/2023 | 20.10p | 20.10p | 19.60p | 20.10p | 61052 |
| 28/02/2023 | 20.10p | 20.10p | 19.60p | 20.10p | 22742 |
| 27/02/2023 | 20.10p | 20.10p | 19.60p | 20.10p | 127462 |
| 24/02/2023 | 20.10p | 20.10p | 19.60p | 20.10p | 6944 |
| 23/02/2023 | 20.10p | 20.10p | 19.40p | 20.10p | 33111 |
| 22/02/2023 | 20.10p | 20.10p | 19.40p | 20.10p | 3762 |
| 21/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 20/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 17/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 16/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 15/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 14/02/2023 | 20.10p | 20.10p | 19.00p | 20.10p | 38187 |
| 13/02/2023 | 20.10p | 20.10p | 19.60p | 20.10p | 86 |
| 10/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 09/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 08/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 07/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 06/02/2023 | 20.10p | 20.42p | 20.10p | 20.10p | 211 |
| 03/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 02/02/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 01/02/2023 | 20.10p | 20.10p | 19.00p | 20.10p | 25612 |
| 31/01/2023 | 20.10p | 20.10p | 19.00p | 20.10p | 0 |
| 30/01/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 27/01/2023 | 20.10p | 20.42p | 20.10p | 20.10p | 29181 |
| 26/01/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 25/01/2023 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 24/01/2023 | 20.10p | 20.10p | 19.00p | 20.10p | 28572 |
| 23/01/2023 | 20.30p | 20.30p | 19.00p | 20.10p | 75253 |
| 20/01/2023 | 20.30p | 20.30p | 19.50p | 20.30p | 13436 |
| 19/01/2023 | 20.30p | 20.30p | 19.50p | 20.30p | 8407 |
| 18/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 17/01/2023 | 20.30p | 20.30p | 19.50p | 20.30p | 13613 |
| 16/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 13/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 12/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 11/01/2023 | 20.30p | 20.30p | 19.50p | 20.30p | 5635 |
| 10/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 09/01/2023 | 20.30p | 20.30p | 19.50p | 20.30p | 19742 |
| 06/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 05/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 04/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 03/01/2023 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 30/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 29/12/2022 | 20.30p | 20.30p | 19.50p | 20.30p | 7683 |
| 28/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 23/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 22/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 21/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 20/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 19/12/2022 | 20.30p | 20.30p | 20.01p | 20.30p | 1874218 |
| 16/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 15/12/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 9500 |
| 14/12/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 9132 |
| 13/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 12/12/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 10883 |
| 09/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 08/12/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 3000 |
| 07/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 06/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 05/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 02/12/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 1 |
| 01/12/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 30/11/2022 | 20.30p | 20.63p | 20.30p | 20.30p | 25000 |
| 29/11/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 9393 |
| 28/11/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 18857 |
| 25/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 24/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 23/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 22/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 21/11/2022 | 20.30p | 20.30p | 19.50p | 20.30p | 17914 |
| 18/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 17/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 16/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 15/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 14/11/2022 | 20.30p | 20.30p | 19.50p | 20.30p | 3272 |
| 11/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 10/11/2022 | 20.30p | 20.30p | 19.50p | 20.30p | 18713 |
| 09/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 08/11/2022 | 20.30p | 20.30p | 19.50p | 20.30p | 100000 |
| 07/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 04/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 654 |
| 03/11/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 02/11/2022 | 20.30p | 20.63p | 20.30p | 20.30p | 2983 |
| 01/11/2022 | 20.30p | 20.63p | 20.30p | 20.30p | 4805 |
| 31/10/2022 | 20.30p | 20.63p | 19.80p | 20.30p | 10027 |
| 28/10/2022 | 20.30p | 20.30p | 20.03p | 20.30p | 197665 |
| 27/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 26/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 25844 |
| 25/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 72511 |
| 24/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 23181 |
| 21/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 20/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 19/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 15130 |
| 18/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 31418 |
| 17/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 14/10/2022 | 20.30p | 20.30p | 20.03p | 20.30p | 1099292 |
| 13/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 12/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 11/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 10/10/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 07/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 124525 |
| 06/10/2022 | 20.30p | 20.30p | 19.80p | 20.30p | 9356 |
| 05/10/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 4908 |
| 04/10/2022 | 20.90p | 20.90p | 20.90p | 20.90p | 0 |
| 03/10/2022 | 20.90p | 21.36p | 20.20p | 20.90p | 83779 |
| 30/09/2022 | 20.90p | 20.90p | 20.90p | 20.90p | 0 |
| 29/09/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 36411 |
| 28/09/2022 | 20.90p | 20.90p | 20.90p | 20.90p | 0 |
| 27/09/2022 | 20.90p | 20.90p | 20.90p | 20.90p | 0 |
| 26/09/2022 | 20.90p | 20.90p | 20.90p | 20.90p | 0 |
| 23/09/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 29132 |
| 22/09/2022 | 20.90p | 20.90p | 20.90p | 20.90p | 0 |
| 21/09/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 38418 |
| 20/09/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 21475 |
| 19/09/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 37218 |
| 16/09/2022 | 20.90p | 20.90p | 20.20p | 20.90p | 37218 |
| 15/09/2022 | 20.90p | 21.36p | 20.20p | 20.90p | 52569 |
| 14/09/2022 | 20.80p | 20.90p | 20.80p | 20.90p | 0 |
| 13/09/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 12/09/2022 | 20.80p | 20.80p | 20.00p | 20.80p | 377 |
| 09/09/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 08/09/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 07/09/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 06/09/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 05/09/2022 | 20.80p | 21.32p | 20.80p | 20.80p | 305 |
| 02/09/2022 | 20.80p | 21.32p | 20.80p | 20.80p | 23452 |
| 01/09/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 31/08/2022 | 20.80p | 20.80p | 19.50p | 20.80p | 19209 |
| 30/08/2022 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 29/08/2022 | 20.80p | 21.20p | 19.50p | 20.80p | 9860 |
| 26/08/2022 | 20.80p | 21.20p | 19.50p | 20.80p | 9860 |
| 25/08/2022 | 21.00p | 21.00p | 20.00p | 20.80p | 12806 |
| 24/08/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 17939 |
| 23/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/08/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 6327 |
| 19/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/08/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 7362 |
| 16/08/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 26940 |
| 15/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
*Close Price adjusted for both dividends and splits