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 |
|---|---|---|---|---|---|
| 10/06/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 23240 |
| 07/06/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 30249 |
| 06/06/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 9432 |
| 05/06/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 41350 |
| 04/06/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/06/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 5650 |
| 30/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 5612 |
| 29/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 20063 |
| 28/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 10000 |
| 24/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 11227 |
| 23/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 35400 |
| 22/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 10797 |
| 21/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 2944 |
| 17/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 11373 |
| 16/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 23210 |
| 15/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 4156 |
| 14/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 30747 |
| 13/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/05/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 4908 |
| 08/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/05/2019 | 21.00p | 21.40p | 20.60p | 21.00p | 22222 |
| 30/04/2019 | 21.00p | 21.40p | 20.60p | 21.00p | 11038 |
| 29/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 7298 |
| 26/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 2982 |
| 25/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 46782 |
| 24/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 13589 |
| 16/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 13746 |
| 15/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 51629 |
| 12/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 20704 |
| 11/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 15880 |
| 09/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 20150 |
| 08/04/2019 | 21.00p | 21.00p | 20.60p | 21.00p | 42750 |
| 05/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/04/2019 | 21.00p | 21.40p | 21.00p | 21.00p | 7362 |
| 03/04/2019 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 02/04/2019 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 01/04/2019 | 21.60p | 21.60p | 21.60p | 21.60p | 61806 |
| 29/03/2019 | 21.60p | 21.60p | 21.20p | 21.60p | 7362 |
| 28/03/2019 | 21.60p | 21.60p | 21.20p | 21.60p | 4442 |
| 27/03/2019 | 21.60p | 21.60p | 21.20p | 21.60p | 19591 |
| 26/03/2019 | 21.50p | 21.60p | 21.20p | 21.60p | 29224 |
| 25/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 48092 |
| 21/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 5000 |
| 20/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 38290 |
| 13/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 120233 |
| 12/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 6403 |
| 11/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 1500 |
| 08/03/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 10181 |
| 06/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 5181 |
| 05/03/2019 | 21.50p | 22.00p | 21.00p | 21.50p | 7503 |
| 04/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 6018 |
| 01/03/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 10001 |
| 28/02/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 15373 |
| 27/02/2019 | 22.00p | 22.00p | 21.00p | 21.50p | 9500 |
| 26/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 6000 |
| 20/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 5752 |
| 19/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 80996 |
| 18/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 11261 |
| 14/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 12056 |
| 11/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 78828 |
| 08/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 13834 |
| 05/02/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 9816 |
| 01/02/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 10362 |
| 31/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 20498 |
| 30/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 20249 |
| 29/01/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 18713 |
| 28/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 13248 |
| 25/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 3841 |
| 24/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 10249 |
| 23/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 5398 |
| 22/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 5124 |
| 21/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 25000 |
| 18/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 9942 |
| 16/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 12806 |
| 14/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 14746 |
| 11/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 4919 |
| 09/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 3962 |
| 08/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 25612 |
| 04/01/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 4099 |
| 03/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/01/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 14724 |
| 31/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/12/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 16352 |
| 24/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 51245 |
| 18/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/12/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 15000 |
| 13/12/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 20032 |
| 12/12/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 29284 |
| 11/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/12/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 6507 |
| 07/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 82855 |
| 04/12/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/12/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 25622 |
| 30/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 20498 |
| 28/11/2018 | 22.00p | 23.00p | 22.00p | 22.00p | 4276 |
| 27/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 49080 |
| 26/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 22806 |
| 21/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 4807 |
| 19/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 7944 |
| 15/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 42264 |
| 14/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 9736 |
| 12/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 9896 |
| 09/11/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 45490 |
| 08/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 12066 |
| 07/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 10032 |
| 06/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 23971 |
| 05/11/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 6149 |
| 02/11/2018 | 22.00p | 23.00p | 21.00p | 22.00p | 34960 |
| 01/11/2018 | 22.00p | 23.00p | 22.00p | 22.00p | 898 |
| 31/10/2018 | 22.00p | 23.00p | 21.00p | 22.00p | 10585 |
| 30/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 13374 |
| 26/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 9604 |
| 22/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 48186 |
| 19/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 28448 |
| 17/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 19174 |
| 16/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 13199 |
| 15/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 7926 |
| 12/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 5699 |
| 11/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 3393 |
| 05/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/10/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/10/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 32045 |
| 28/09/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 3074 |
| 27/09/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/09/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 17798 |
| 25/09/2018 | 21.40p | 22.00p | 21.40p | 21.40p | 0 |
| 24/09/2018 | 21.40p | 21.40p | 21.40p | 21.40p | 0 |
| 21/09/2018 | 21.40p | 21.40p | 20.40p | 21.40p | 22214 |
| 20/09/2018 | 21.40p | 21.40p | 20.40p | 21.40p | 5756 |
| 19/09/2018 | 21.40p | 21.40p | 20.40p | 21.40p | 20065 |
| 18/09/2018 | 21.20p | 21.40p | 20.20p | 21.40p | 23055 |
| 17/09/2018 | 20.80p | 21.20p | 19.80p | 21.20p | 34131 |
| 14/09/2018 | 20.60p | 20.80p | 19.90p | 20.80p | 10249 |
| 13/09/2018 | 20.60p | 20.60p | 19.60p | 20.60p | 3000 |
| 12/09/2018 | 20.40p | 20.70p | 19.60p | 20.60p | 45000 |
| 11/09/2018 | 20.40p | 20.40p | 19.40p | 20.40p | 3331 |
| 10/09/2018 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 07/09/2018 | 20.40p | 20.40p | 19.40p | 20.40p | 8343 |
| 06/09/2018 | 20.20p | 20.40p | 19.20p | 20.40p | 30657 |
| 05/09/2018 | 20.00p | 20.20p | 19.20p | 20.20p | 9815 |
| 04/09/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/09/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 4908 |
| 31/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 65534 |
| 30/08/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 3074 |
| 29/08/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 29458 |
| 28/08/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 40516 |
| 24/08/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 3587 |
| 23/08/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 6403 |
*Close Price adjusted for both dividends and splits