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 |
|---|---|---|---|---|---|
| 01/11/2021 | 21.10p | 21.40p | 20.60p | 21.10p | 14542 |
| 29/10/2021 | 21.10p | 21.40p | 21.10p | 21.10p | 203 |
| 28/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 20625 |
| 27/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 26/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 9816 |
| 25/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 22/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 8175 |
| 21/10/2021 | 21.10p | 21.10p | 20.40p | 21.10p | 67260 |
| 20/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 19/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 18/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 1170 |
| 15/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 14/10/2021 | 21.10p | 21.10p | 20.40p | 21.10p | 122610 |
| 13/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 18713 |
| 12/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 31390 |
| 11/10/2021 | 21.10p | 21.10p | 20.60p | 20.60p | 48010 |
| 08/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 42894 |
| 07/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 06/10/2021 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
| 05/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 400 |
| 04/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 23584 |
| 01/10/2021 | 21.10p | 21.10p | 20.60p | 21.10p | 40000 |
| 30/09/2021 | 21.10p | 21.40p | 20.89p | 21.10p | 767799 |
| 29/09/2021 | 22.90p | 23.20p | 22.90p | 22.90p | 4900 |
| 28/09/2021 | 22.90p | 23.20p | 22.40p | 22.90p | 14341 |
| 27/09/2021 | 22.90p | 23.20p | 22.40p | 22.90p | 43587 |
| 24/09/2021 | 22.90p | 23.20p | 22.40p | 22.90p | 15494 |
| 23/09/2021 | 22.90p | 23.20p | 22.90p | 22.90p | 9000 |
| 22/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 21/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 20/09/2021 | 22.90p | 23.20p | 22.90p | 22.90p | 5000 |
| 17/09/2021 | 22.90p | 23.20p | 22.90p | 22.90p | 5000 |
| 16/09/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 97930 |
| 15/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 14/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 13/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 10/09/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 28690 |
| 09/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 08/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 07/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 06/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 03/09/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 12806 |
| 02/09/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 3074 |
| 01/09/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 31/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 18713 |
| 30/08/2021 | 22.90p | 22.98p | 22.83p | 22.90p | 40996 |
| 27/08/2021 | 22.90p | 22.98p | 22.83p | 22.90p | 40996 |
| 26/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 33653 |
| 25/08/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 24/08/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 23/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 25801 |
| 20/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 4807 |
| 19/08/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 18/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 32700 |
| 17/08/2021 | 22.90p | 22.90p | 22.90p | 22.90p | 0 |
| 16/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 17454 |
| 13/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 11287 |
| 12/08/2021 | 22.90p | 22.90p | 22.20p | 22.90p | 105632 |
| 11/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 10000 |
| 10/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 38433 |
| 09/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 17806 |
| 06/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 22838 |
| 05/08/2021 | 22.90p | 22.90p | 22.40p | 22.90p | 118 |
| 04/08/2021 | 22.90p | 23.20p | 22.90p | 22.90p | 209 |
| 03/08/2021 | 21.70p | 22.90p | 21.70p | 22.90p | 0 |
| 02/08/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 0 |
| 30/07/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 20354 |
| 29/07/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 21645 |
| 28/07/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 6313 |
| 27/07/2021 | 21.70p | 21.70p | 20.80p | 21.70p | 73620 |
| 26/07/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 20498 |
| 23/07/2021 | 21.50p | 21.70p | 21.20p | 21.70p | 3841 |
| 22/07/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/07/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/07/2021 | 21.50p | 22.00p | 21.50p | 21.50p | 22700 |
| 19/07/2021 | 21.50p | 22.00p | 21.50p | 21.50p | 22700 |
| 16/07/2021 | 21.50p | 21.50p | 20.75p | 21.50p | 63953 |
| 15/07/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/07/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/07/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/07/2021 | 21.50p | 21.50p | 20.75p | 21.50p | 46782 |
| 08/07/2021 | 21.50p | 21.50p | 20.75p | 21.50p | 35249 |
| 07/07/2021 | 21.70p | 21.70p | 21.50p | 21.50p | 0 |
| 06/07/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 0 |
| 05/07/2021 | 21.70p | 22.20p | 21.70p | 21.70p | 218 |
| 02/07/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 0 |
| 01/07/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 24729 |
| 30/06/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 0 |
| 29/06/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 16749 |
| 28/06/2021 | 21.70p | 21.70p | 21.53p | 21.70p | 151793 |
| 25/06/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 16186 |
| 24/06/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 29448 |
| 23/06/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 0 |
| 22/06/2021 | 21.70p | 21.70p | 21.20p | 21.70p | 5717 |
| 21/06/2021 | 20.50p | 21.70p | 20.20p | 21.70p | 44171 |
| 18/06/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 74951 |
| 17/06/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 33119 |
| 16/06/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/06/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 12049 |
| 14/06/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 16656 |
| 11/06/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 43336 |
| 10/06/2021 | 20.30p | 20.50p | 19.80p | 20.50p | 79786 |
| 09/06/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 08/06/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 15817 |
| 07/06/2021 | 20.30p | 20.50p | 20.30p | 20.30p | 965 |
| 04/06/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 5614 |
| 03/06/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 02/06/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 316 |
| 01/06/2021 | 20.30p | 20.30p | 19.60p | 20.30p | 80128 |
| 31/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 28/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 27/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 36619 |
| 26/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 25/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 82378 |
| 24/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 53452 |
| 21/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 4908 |
| 20/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 38461 |
| 19/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 18/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 61611 |
| 17/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 24038 |
| 14/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 16262 |
| 13/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 12/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 11/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 16345 |
| 10/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 07/05/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 06/05/2021 | 20.30p | 20.50p | 19.80p | 20.30p | 26586 |
| 05/05/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 5124 |
| 04/05/2021 | 20.30p | 20.50p | 19.60p | 20.30p | 89941 |
| 03/05/2021 | 20.30p | 20.50p | 20.30p | 20.30p | 1740 |
| 30/04/2021 | 20.30p | 20.50p | 20.30p | 20.30p | 1740 |
| 29/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 80692 |
| 28/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 64030 |
| 27/04/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 26/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 17115 |
| 23/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 8333 |
| 22/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 80128 |
| 21/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 14970 |
| 20/04/2021 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 19/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 50000 |
| 16/04/2021 | 20.30p | 20.30p | 19.80p | 20.30p | 32904 |
| 15/04/2021 | 20.30p | 20.30p | 19.93p | 20.30p | 903971 |
| 14/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 60000 |
| 13/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 52620 |
| 12/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 5769 |
| 09/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 24710 |
| 08/04/2021 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 07/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 16024 |
| 06/04/2021 | 20.70p | 20.90p | 20.20p | 20.70p | 28158 |
| 05/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 30484 |
| 02/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 30484 |
| 01/04/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 30484 |
| 31/03/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 25978 |
| 30/03/2021 | 20.70p | 20.70p | 20.20p | 20.70p | 12806 |
| 29/03/2021 | 20.70p | 20.70p | 20.70p | 20.70p | 104168 |
| 26/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 15269 |
| 25/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 46281 |
| 24/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 2803 |
| 23/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 10781 |
| 22/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 5124 |
| 19/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 39012 |
| 18/03/2021 | 20.10p | 20.10p | 19.40p | 20.10p | 15990 |
| 17/03/2021 | 20.10p | 20.10p | 19.40p | 20.10p | 5612 |
| 16/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 15/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 48314 |
| 12/03/2021 | 20.10p | 20.10p | 19.40p | 20.10p | 29262 |
| 11/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 10/03/2021 | 20.10p | 20.10p | 19.40p | 20.10p | 7852 |
| 09/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 08/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 05/03/2021 | 20.10p | 20.10p | 18.75p | 20.10p | 17806 |
| 04/03/2021 | 20.10p | 20.30p | 20.10p | 20.10p | 974 |
| 03/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 93567 |
| 02/03/2021 | 20.10p | 20.10p | 19.60p | 20.10p | 12250 |
| 01/03/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 26/02/2021 | 20.10p | 20.10p | 19.00p | 20.10p | 8333 |
| 25/02/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 24/02/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 23/02/2021 | 20.10p | 20.10p | 19.00p | 20.10p | 5000 |
| 22/02/2021 | 20.10p | 20.10p | 19.00p | 20.10p | 7389 |
| 19/02/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 18/02/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 17/02/2021 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 16/02/2021 | 20.10p | 20.10p | 19.00p | 20.10p | 13873 |
| 15/02/2021 | 19.00p | 20.10p | 19.00p | 20.10p | 20206 |
| 12/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 119397 |
| 10/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/02/2021 | 19.00p | 19.00p | 18.50p | 19.00p | 120 |
| 08/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 55537 |
| 05/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/02/2021 | 19.00p | 19.40p | 19.00p | 19.00p | 1019 |
| 03/02/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 14000 |
| 02/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/02/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 4950 |
| 29/01/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/01/2021 | 19.20p | 19.20p | 19.00p | 19.00p | 64030 |
| 27/01/2021 | 19.20p | 19.20p | 18.00p | 19.20p | 22035 |
| 26/01/2021 | 19.20p | 19.20p | 18.00p | 19.20p | 5000 |
*Close Price adjusted for both dividends and splits