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 |
|---|---|---|---|---|---|
| 25/01/2021 | 19.20p | 19.20p | 18.00p | 19.20p | 7809 |
| 22/01/2021 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 21/01/2021 | 19.20p | 19.20p | 18.00p | 19.20p | 5543 |
| 20/01/2021 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 19/01/2021 | 19.20p | 19.20p | 18.00p | 19.20p | 25773 |
| 18/01/2021 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 15/01/2021 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 14/01/2021 | 19.30p | 19.30p | 18.00p | 19.20p | 19216 |
| 13/01/2021 | 19.30p | 19.30p | 18.80p | 19.30p | 7174 |
| 12/01/2021 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 11/01/2021 | 19.30p | 19.30p | 18.80p | 19.30p | 4908 |
| 08/01/2021 | 19.30p | 19.30p | 18.80p | 19.30p | 4320 |
| 07/01/2021 | 19.30p | 19.30p | 18.00p | 19.30p | 28403 |
| 06/01/2021 | 19.30p | 19.30p | 18.80p | 19.30p | 3331 |
| 05/01/2021 | 19.30p | 19.70p | 19.30p | 19.30p | 1004 |
| 04/01/2021 | 19.30p | 19.30p | 18.00p | 19.30p | 56927 |
| 01/01/2021 | 19.30p | 19.30p | 18.00p | 19.30p | 27168 |
| 31/12/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 27168 |
| 30/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 29/12/2020 | 19.30p | 19.70p | 19.30p | 19.30p | 15102 |
| 28/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 25/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 24/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 23/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 22/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 21/12/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 12806 |
| 18/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 17/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 39798 |
| 16/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 39797 |
| 15/12/2020 | 19.30p | 19.30p | 18.94p | 19.30p | 162082 |
| 14/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 11/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 10/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 09/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 08/12/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 10019 |
| 07/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 04/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 03/12/2020 | 19.30p | 19.70p | 19.30p | 19.30p | 499 |
| 02/12/2020 | 19.30p | 19.70p | 18.50p | 19.30p | 71809 |
| 01/12/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 30/11/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 27/11/2020 | 19.30p | 19.30p | 18.50p | 19.30p | 28599 |
| 26/11/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 25/11/2020 | 19.30p | 19.30p | 18.50p | 19.30p | 14348 |
| 24/11/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 23/11/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 7 |
| 20/11/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 19/11/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 18/11/2020 | 19.30p | 19.30p | 18.50p | 19.30p | 3331 |
| 17/11/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 17546 |
| 16/11/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 4030 |
| 13/11/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 14724 |
| 12/11/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 10/11/2020 | 18.80p | 19.30p | 18.30p | 19.30p | 3038 |
| 09/11/2020 | 18.80p | 18.80p | 17.75p | 18.80p | 32015 |
| 06/11/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 05/11/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 04/11/2020 | 18.80p | 19.20p | 18.80p | 18.80p | 64542 |
| 03/11/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 50000 |
| 02/11/2020 | 18.80p | 19.20p | 18.55p | 18.80p | 57586 |
| 30/10/2020 | 18.80p | 19.20p | 18.30p | 18.80p | 50363 |
| 29/10/2020 | 18.80p | 18.80p | 17.50p | 18.80p | 34000 |
| 28/10/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 27/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 4908 |
| 26/10/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 23/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 23050 |
| 22/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 12806 |
| 21/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 26556 |
| 20/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 4854 |
| 19/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 25442 |
| 16/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 21867 |
| 15/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 5000 |
| 14/10/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 70856 |
| 13/10/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 39308 |
| 12/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 3074 |
| 09/10/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 08/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 34111 |
| 07/10/2020 | 18.80p | 18.80p | 18.53p | 18.80p | 6403 |
| 06/10/2020 | 18.80p | 18.80p | 18.00p | 18.80p | 42689 |
| 05/10/2020 | 18.80p | 19.20p | 18.00p | 18.80p | 6336 |
| 02/10/2020 | 18.80p | 18.80p | 18.80p | 18.80p | 40000 |
| 01/10/2020 | 19.30p | 19.30p | 17.50p | 18.80p | 22545 |
| 30/09/2020 | 19.30p | 19.30p | 17.50p | 19.30p | 5833 |
| 29/09/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 3074 |
| 28/09/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 25/09/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 6407 |
| 24/09/2020 | 19.30p | 19.30p | 17.75p | 19.30p | 25612 |
| 23/09/2020 | 19.30p | 19.30p | 17.75p | 19.30p | 31844 |
| 22/09/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 4030 |
| 21/09/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 8764 |
| 18/09/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 8979 |
| 17/09/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 14724 |
| 16/09/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 30154 |
| 15/09/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 14/09/2020 | 19.30p | 19.30p | 19.04p | 19.30p | 173169 |
| 11/09/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 22610 |
| 10/09/2020 | 19.30p | 19.30p | 18.80p | 19.30p | 21415 |
| 09/09/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 32015 |
| 08/09/2020 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 07/09/2020 | 19.30p | 19.30p | 18.00p | 19.30p | 13918 |
| 04/09/2020 | 19.30p | 19.70p | 19.30p | 19.30p | 499 |
| 03/09/2020 | 19.20p | 19.30p | 19.20p | 19.30p | 0 |
| 02/09/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 01/09/2020 | 19.20p | 19.20p | 18.00p | 19.20p | 34357 |
| 31/08/2020 | 19.20p | 19.20p | 18.00p | 19.20p | 19632 |
| 28/08/2020 | 19.20p | 19.20p | 18.00p | 19.20p | 19632 |
| 27/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 64030 |
| 26/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 61532 |
| 25/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 24/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 21/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 20/08/2020 | 19.20p | 19.20p | 18.70p | 19.20p | 7485 |
| 19/08/2020 | 19.20p | 19.20p | 18.00p | 19.20p | 23841 |
| 18/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 17/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 14/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 13/08/2020 | 19.20p | 19.20p | 17.00p | 19.20p | 23129 |
| 12/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 11/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 10/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 07/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 06/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 05/08/2020 | 19.20p | 19.20p | 17.00p | 19.20p | 25612 |
| 04/08/2020 | 19.20p | 19.60p | 19.20p | 19.20p | 501 |
| 03/08/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 31/07/2020 | 18.50p | 19.20p | 18.20p | 19.20p | 51224 |
| 30/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/07/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 2805 |
| 27/07/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 8210 |
| 24/07/2020 | 18.50p | 18.50p | 16.00p | 18.50p | 13140 |
| 23/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/07/2020 | 18.50p | 18.50p | 17.50p | 18.50p | 15312 |
| 03/07/2020 | 18.50p | 18.90p | 18.50p | 18.50p | 520 |
| 02/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/07/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 8527 |
| 30/06/2020 | 18.50p | 18.50p | 17.50p | 18.50p | 40709 |
| 29/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 12892 |
| 26/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 101863 |
| 25/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 3841 |
| 23/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 13102 |
| 15/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 38418 |
| 12/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 20833 |
| 11/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 50123 |
| 10/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 30598 |
| 05/06/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/06/2020 | 18.50p | 19.00p | 18.50p | 18.50p | 517 |
| 03/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 22589 |
| 02/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 25000 |
| 01/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 1 |
| 01/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 1 |
| 01/06/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 1 |
| 29/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 9099 |
| 26/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 12250 |
| 20/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 28381 |
| 19/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 11311 |
| 14/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 10000 |
| 12/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 6149 |
| 11/05/2020 | 18.50p | 19.00p | 18.00p | 18.50p | 55054 |
| 08/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/05/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 31411 |
| 05/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/05/2020 | 18.50p | 19.00p | 18.50p | 18.50p | 166 |
| 30/04/2020 | 18.50p | 19.00p | 18.00p | 18.50p | 64519 |
| 29/04/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 4000 |
| 28/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/04/2020 | 19.50p | 20.50p | 18.50p | 18.50p | 0 |
| 24/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 5612 |
| 23/04/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/04/2020 | 20.50p | 21.00p | 20.50p | 20.50p | 52380 |
*Close Price adjusted for both dividends and splits