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 |
|---|---|---|---|---|---|
| 09/08/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 200 |
| 08/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/08/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 28000 |
| 02/08/2022 | 21.00p | 21.52p | 20.00p | 21.00p | 32610 |
| 01/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2022 | 21.00p | 21.52p | 20.00p | 21.00p | 49496 |
| 28/07/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 18713 |
| 27/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 25/07/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 39043 |
| 22/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/07/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 4926 |
| 19/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/07/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 30853 |
| 15/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/07/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 13158 |
| 12/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/07/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/07/2022 | 21.00p | 22.20p | 21.00p | 21.00p | 0 |
| 06/07/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 05/07/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 04/07/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 01/07/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 30/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 29/06/2022 | 22.20p | 22.20p | 21.75p | 22.20p | 485744 |
| 28/06/2022 | 22.20p | 22.20p | 21.40p | 22.20p | 18705 |
| 27/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 24/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 23/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 22/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 21/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 20/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 17/06/2022 | 22.20p | 22.20p | 21.40p | 22.20p | 68274 |
| 16/06/2022 | 22.20p | 22.20p | 21.40p | 22.20p | 14064 |
| 15/06/2022 | 22.20p | 22.20p | 21.40p | 22.20p | 32438 |
| 14/06/2022 | 22.20p | 22.72p | 22.20p | 22.20p | 24963 |
| 13/06/2022 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 10/06/2022 | 22.20p | 22.20p | 21.40p | 22.20p | 18278 |
| 09/06/2022 | 21.60p | 22.20p | 20.80p | 22.20p | 38353 |
| 08/06/2022 | 21.60p | 21.60p | 20.80p | 21.60p | 11961 |
| 07/06/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 06/06/2022 | 21.60p | 21.60p | 20.50p | 21.60p | 21554 |
| 03/06/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 02/06/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 01/06/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 31/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 30/05/2022 | 21.60p | 22.12p | 21.60p | 21.60p | 6781 |
| 27/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 26/05/2022 | 21.60p | 21.60p | 20.50p | 21.60p | 20361 |
| 25/05/2022 | 21.60p | 21.60p | 20.50p | 21.60p | 77242 |
| 24/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 23/05/2022 | 21.60p | 21.60p | 20.50p | 21.60p | 46101 |
| 20/05/2022 | 21.60p | 21.60p | 21.10p | 21.60p | 1057762 |
| 19/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 18/05/2022 | 21.60p | 21.60p | 20.80p | 21.60p | 60757 |
| 17/05/2022 | 21.60p | 22.12p | 21.60p | 21.60p | 11245 |
| 16/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 13/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 12/05/2022 | 21.60p | 21.60p | 20.80p | 21.60p | 3125 |
| 11/05/2022 | 21.60p | 21.60p | 20.60p | 21.60p | 29282 |
| 10/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 09/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 06/05/2022 | 21.60p | 21.60p | 20.80p | 21.60p | 9356 |
| 05/05/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 04/05/2022 | 21.60p | 22.12p | 21.60p | 21.60p | 2558 |
| 03/05/2022 | 21.60p | 22.12p | 21.60p | 21.60p | 1755 |
| 02/05/2022 | 21.60p | 22.12p | 21.60p | 21.60p | 58 |
| 29/04/2022 | 21.60p | 22.12p | 21.60p | 21.60p | 58 |
| 28/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 27/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 26/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 25/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 22/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 21/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 20/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 19/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 18/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 15/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 14/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 13/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 12/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 11/04/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 08/04/2022 | 21.60p | 21.60p | 20.80p | 21.60p | 60129 |
| 07/04/2022 | 21.60p | 21.60p | 20.80p | 21.60p | 943107 |
| 06/04/2022 | 22.00p | 22.51p | 22.00p | 22.00p | 6662 |
| 05/04/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/04/2022 | 22.00p | 22.00p | 21.20p | 22.00p | 3412 |
| 01/04/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/03/2022 | 22.00p | 22.51p | 21.20p | 22.00p | 44832 |
| 29/03/2022 | 22.00p | 22.51p | 22.00p | 22.00p | 44416 |
| 28/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/03/2022 | 22.00p | 22.51p | 22.00p | 22.00p | 7000 |
| 18/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/03/2022 | 22.00p | 22.51p | 22.00p | 22.00p | 44168 |
| 16/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/03/2022 | 22.00p | 22.51p | 22.00p | 22.00p | 10215 |
| 11/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/03/2022 | 22.00p | 22.00p | 20.00p | 22.00p | 6005 |
| 01/03/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/02/2022 | 22.00p | 22.00p | 21.20p | 22.00p | 29739 |
| 17/02/2022 | 22.00p | 22.00p | 21.20p | 22.00p | 23846 |
| 16/02/2022 | 22.00p | 22.00p | 21.20p | 22.00p | 53810 |
| 15/02/2022 | 22.00p | 22.00p | 21.00p | 22.00p | 62720 |
| 14/02/2022 | 22.00p | 22.00p | 21.20p | 22.00p | 29364 |
| 11/02/2022 | 21.30p | 22.50p | 20.60p | 22.00p | 25456 |
| 10/02/2022 | 21.30p | 21.30p | 20.40p | 21.30p | 49547 |
| 09/02/2022 | 21.30p | 21.30p | 20.30p | 21.30p | 47393 |
| 08/02/2022 | 21.30p | 21.30p | 20.30p | 21.30p | 81380 |
| 07/02/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 10000 |
| 04/02/2022 | 21.30p | 22.00p | 21.30p | 21.30p | 18046 |
| 03/02/2022 | 21.30p | 21.30p | 20.40p | 21.30p | 105154 |
| 02/02/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 74643 |
| 01/02/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 38139 |
| 31/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 65101 |
| 28/01/2022 | 21.30p | 21.30p | 20.20p | 21.30p | 99818 |
| 27/01/2022 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 26/01/2022 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 25/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 10006 |
| 24/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 20732 |
| 21/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 13780 |
| 20/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 25000 |
| 19/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 34570 |
| 18/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 2562 |
| 17/01/2022 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 14/01/2022 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 13/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 13296 |
| 12/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 20000 |
| 10/01/2022 | 21.30p | 21.30p | 20.50p | 21.30p | 109020 |
| 07/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 20498 |
| 06/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 39993 |
| 05/01/2022 | 21.30p | 21.30p | 20.60p | 21.30p | 90 |
| 04/01/2022 | 21.30p | 22.00p | 21.30p | 21.30p | 7000 |
| 03/01/2022 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 31/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 30/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 29/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 30474 |
| 28/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 27/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 24/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 23/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 22/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 21/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 6600 |
| 20/12/2021 | 21.30p | 21.75p | 20.60p | 21.30p | 21862 |
| 17/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 28691 |
| 16/12/2021 | 21.30p | 22.00p | 21.18p | 21.30p | 192459 |
| 15/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 14/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 13/12/2021 | 21.30p | 22.00p | 21.30p | 21.30p | 22569 |
| 10/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 260087 |
| 09/12/2021 | 21.30p | 22.00p | 21.30p | 21.40p | 51262 |
| 08/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 71422 |
| 07/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 06/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 606 |
| 03/12/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 1416 |
| 02/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 01/12/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 30/11/2021 | 21.30p | 21.43p | 21.18p | 21.30p | 370868 |
| 29/11/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 40372 |
| 26/11/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 10000 |
| 25/11/2021 | 21.10p | 21.30p | 20.60p | 21.30p | 9708 |
| 24/11/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 23/11/2021 | 21.10p | 21.10p | 20.40p | 21.10p | 104004 |
| 22/11/2021 | 21.10p | 21.40p | 21.10p | 21.10p | 11577 |
| 19/11/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 15423 |
| 18/11/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 17/11/2021 | 21.10p | 21.40p | 21.10p | 21.10p | 92988 |
| 16/11/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 16534 |
| 15/11/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 12/11/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 39964 |
| 11/11/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 5000 |
| 10/11/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 09/11/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 9615 |
| 08/11/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 35384 |
| 05/11/2021 | 21.10p | 21.10p | 20.40p | 21.10p | 73707 |
| 04/11/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 03/11/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 02/11/2021 | 21.10p | 21.40p | 21.10p | 21.10p | 17378 |
*Close Price adjusted for both dividends and splits