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 |
|---|---|---|---|---|---|
| 15/07/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 8482 |
| 12/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/07/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 17184 |
| 10/07/2019 | 21.90p | 21.90p | 21.40p | 21.50p | 3000 |
| 09/07/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 0 |
| 08/07/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 13121 |
| 05/07/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 0 |
| 04/07/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 135636 |
| 03/07/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 43402 |
| 02/07/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 0 |
| 01/07/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 18879 |
| 28/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 13099 |
| 27/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 39003 |
| 26/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 16421 |
| 25/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 4678 |
| 24/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 6149 |
| 21/06/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 41237 |
| 20/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 5801 |
| 19/06/2019 | 21.90p | 21.90p | 21.40p | 21.90p | 27683 |
| 18/06/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 44000 |
| 17/06/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 0 |
| 14/06/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 0 |
| 13/06/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 0 |
| 12/06/2019 | 21.90p | 21.90p | 21.90p | 21.90p | 57000 |
| 11/06/2019 | 21.00p | 21.90p | 21.00p | 21.90p | 51647 |
| 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 |
*Close Price adjusted for both dividends and splits