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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Maven Income and Growth VCT 5 (MIG5) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2010 | 23.50p | 23.74p | 22.00p | 23.50p | 600 |
| 20/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 23117 |
| 19/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 18/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 17/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 5000 |
| 16/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 13/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 2091 |
| 12/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 11/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 10/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 15000 |
| 09/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 3687 |
| 06/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 05/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 30000 |
| 04/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 03/08/2010 | 23.50p | 34.15p | 22.00p | 23.50p | 3930323 |
| 02/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 30/07/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 18440 |
| 29/07/2010 | 23.50p | 23.90p | 22.00p | 23.50p | 8177 |
| 28/07/2010 | 23.25p | 23.50p | 22.00p | 23.50p | 20000 |
| 27/07/2010 | 23.25p | 23.25p | 22.00p | 23.25p | 4204 |
| 26/07/2010 | 23.25p | 23.25p | 22.00p | 23.25p | 4291 |
| 23/07/2010 | 23.25p | 23.25p | 22.00p | 23.25p | 0 |
| 22/07/2010 | 23.25p | 23.25p | 22.00p | 23.25p | 7581 |
| 21/07/2010 | 23.25p | 23.25p | 22.00p | 23.25p | 198000 |
| 20/07/2010 | 23.75p | 24.78p | 22.00p | 23.25p | 14036 |
| 19/07/2010 | 23.75p | 25.00p | 23.75p | 23.75p | 0 |
| 16/07/2010 | 24.00p | 25.00p | 23.00p | 23.75p | 10000 |
| 15/07/2010 | 24.00p | 25.00p | 23.75p | 24.00p | 0 |
| 14/07/2010 | 24.00p | 25.00p | 23.50p | 24.00p | 125000 |
| 13/07/2010 | 24.00p | 25.00p | 23.75p | 24.00p | 0 |
| 12/07/2010 | 24.00p | 25.00p | 23.75p | 24.00p | 0 |
| 09/07/2010 | 24.00p | 25.00p | 23.00p | 24.00p | 14816 |
| 08/07/2010 | 25.00p | 25.00p | 23.75p | 24.00p | 5000 |
| 07/07/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 6672 |
| 06/07/2010 | 25.50p | 26.30p | 24.50p | 25.00p | 40000 |
| 05/07/2010 | 25.50p | 25.50p | 22.00p | 22.00p | 5000 |
| 02/07/2010 | 25.50p | 25.50p | 24.25p | 25.50p | 11804 |
| 01/07/2010 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
| 30/06/2010 | 25.50p | 25.50p | 24.26p | 25.50p | 15422 |
| 29/06/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 8448 |
| 28/06/2010 | 25.50p | 25.50p | 24.50p | 25.50p | 3184 |
| 25/06/2010 | 25.50p | 25.50p | 24.25p | 25.50p | 35000 |
| 24/06/2010 | 24.75p | 25.85p | 24.00p | 25.50p | 56585 |
| 23/06/2010 | 24.25p | 25.00p | 24.00p | 24.75p | 25000 |
| 22/06/2010 | 24.25p | 24.50p | 24.00p | 24.25p | 0 |
| 21/06/2010 | 24.25p | 24.50p | 24.00p | 24.25p | 0 |
| 18/06/2010 | 24.25p | 24.50p | 24.00p | 24.25p | 0 |
| 17/06/2010 | 24.25p | 24.50p | 24.00p | 24.25p | 0 |
| 16/06/2010 | 24.25p | 24.50p | 24.00p | 24.25p | 0 |
| 15/06/2010 | 24.50p | 24.50p | 23.00p | 24.25p | 47832 |
| 14/06/2010 | 24.75p | 24.75p | 23.50p | 24.75p | 3000 |
| 11/06/2010 | 24.75p | 24.76p | 24.00p | 24.75p | 400000 |
| 10/06/2010 | 24.75p | 24.75p | 23.00p | 24.75p | 78409 |
| 09/06/2010 | 24.75p | 24.75p | 23.50p | 24.00p | 11000 |
| 08/06/2010 | 24.75p | 24.75p | 23.50p | 24.75p | 3000 |
| 07/06/2010 | 24.75p | 24.75p | 23.50p | 24.75p | 320000 |
| 04/06/2010 | 25.00p | 25.00p | 24.00p | 24.75p | 0 |
| 03/06/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
| 02/06/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 15000 |
| 01/06/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 28/05/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 27/05/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 26/05/2010 | 25.50p | 25.50p | 24.00p | 25.00p | 34497 |
| 25/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 24/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 21/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 19/05/2010 | 25.50p | 25.50p | 24.50p | 25.50p | 5000 |
| 18/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 17/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 100000 |
| 14/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 73614 |
| 13/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 10100 |
| 12/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 6500 |
| 11/05/2010 | 25.50p | 25.50p | 24.50p | 25.50p | 4000 |
| 10/05/2010 | 25.50p | 25.50p | 24.50p | 25.50p | 3694 |
| 07/05/2010 | 25.50p | 25.50p | 24.50p | 25.50p | 4058 |
| 06/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 05/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 10000 |
| 04/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 5073 |
| 30/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 16789 |
| 29/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 3000 |
| 28/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 27/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 26/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 23/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 4000 |
| 22/04/2010 | 25.50p | 26.00p | 24.00p | 25.50p | 58335 |
| 21/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 68720 |
| 20/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 19/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 39751 |
| 16/04/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 15/04/2010 | 25.25p | 26.00p | 24.00p | 25.50p | 59531 |
| 14/04/2010 | 25.25p | 25.25p | 24.00p | 25.25p | 24276 |
| 13/04/2010 | 25.00p | 25.25p | 24.00p | 25.25p | 5429 |
| 12/04/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 3000 |
| 09/04/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 255000 |
| 08/04/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 21313 |
| 07/04/2010 | 25.50p | 25.50p | 23.50p | 25.00p | 12525 |
| 06/04/2010 | 26.00p | 26.00p | 24.50p | 26.00p | 30585 |
| 01/04/2010 | 26.00p | 26.00p | 24.50p | 26.00p | 31843 |
| 31/03/2010 | 25.50p | 26.00p | 24.50p | 26.00p | 2811 |
| 30/03/2010 | 25.50p | 25.50p | 23.50p | 25.50p | 10000 |
| 29/03/2010 | 25.50p | 25.75p | 23.50p | 25.50p | 9300 |
| 26/03/2010 | 25.50p | 25.50p | 23.50p | 25.50p | 3000 |
| 25/03/2010 | 25.50p | 25.50p | 23.50p | 25.50p | 0 |
| 24/03/2010 | 25.50p | 25.50p | 23.50p | 25.50p | 0 |
| 23/03/2010 | 25.50p | 25.50p | 23.50p | 25.50p | 1500 |
| 22/03/2010 | 25.25p | 25.50p | 23.50p | 25.00p | 5000 |
| 19/03/2010 | 24.75p | 25.25p | 23.50p | 25.25p | 0 |
| 18/03/2010 | 24.75p | 24.75p | 23.50p | 24.75p | 3000 |
| 17/03/2010 | 24.50p | 24.75p | 23.50p | 24.75p | 2148 |
| 16/03/2010 | 22.00p | 24.00p | 22.00p | 24.00p | 15000 |
| 15/03/2010 | 22.00p | 22.98p | 20.00p | 22.00p | 35000 |
| 12/03/2010 | 22.00p | 22.50p | 20.00p | 22.00p | 40000 |
| 11/03/2010 | 22.00p | 23.00p | 20.00p | 22.00p | 40391 |
| 10/03/2010 | 22.00p | 22.00p | 20.00p | 22.00p | 4000 |
| 09/03/2010 | 22.00p | 22.00p | 20.00p | 22.00p | 10000 |
| 08/03/2010 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 05/03/2010 | 22.25p | 22.25p | 20.00p | 22.00p | 5582 |
| 04/03/2010 | 22.25p | 22.25p | 21.00p | 22.25p | 9365 |
| 03/03/2010 | 22.25p | 22.25p | 21.00p | 22.25p | 0 |
| 02/03/2010 | 22.25p | 22.25p | 21.00p | 22.25p | 0 |
| 01/03/2010 | 22.25p | 22.25p | 21.00p | 22.25p | 10000 |
| 26/02/2010 | 22.25p | 22.25p | 21.00p | 22.25p | 0 |
| 25/02/2010 | 22.25p | 22.25p | 21.00p | 22.25p | 0 |
| 24/02/2010 | 21.00p | 22.25p | 21.00p | 22.25p | 26392 |
| 23/02/2010 | 21.00p | 22.00p | 20.50p | 21.00p | 20000 |
| 22/02/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 19/02/2010 | 20.50p | 21.75p | 20.50p | 21.00p | 25000 |
| 18/02/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 0 |
| 17/02/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 0 |
| 16/02/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 0 |
| 15/02/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 20000 |
| 12/02/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 8589 |
| 11/02/2010 | 20.50p | 21.00p | 19.50p | 20.50p | 13000 |
| 10/02/2010 | 21.25p | 21.25p | 19.50p | 20.50p | 16000 |
| 09/02/2010 | 22.00p | 22.00p | 20.50p | 21.00p | 55781 |
| 08/02/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 0 |
| 05/02/2010 | 22.50p | 23.00p | 21.00p | 22.00p | 65000 |
| 04/02/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 20000 |
| 03/02/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 101000 |
| 02/02/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 01/02/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 29/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 28/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 27/01/2010 | 22.50p | 22.75p | 21.50p | 22.50p | 46578 |
| 26/01/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 3122 |
| 25/01/2010 | 22.50p | 23.28p | 21.50p | 22.50p | 35000 |
| 22/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 100000 |
| 21/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 20/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 90585 |
| 19/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 18/01/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 15/01/2010 | 23.00p | 23.00p | 21.00p | 22.50p | 6812 |
| 14/01/2010 | 23.00p | 23.00p | 21.00p | 23.00p | 10000 |
| 13/01/2010 | 23.00p | 23.00p | 21.00p | 23.00p | 0 |
| 12/01/2010 | 23.00p | 23.00p | 21.00p | 23.00p | 3170 |
| 11/01/2010 | 23.25p | 23.78p | 21.00p | 23.00p | 21026 |
| 08/01/2010 | 23.25p | 23.50p | 22.00p | 23.25p | 0 |
| 07/01/2010 | 23.25p | 23.50p | 22.00p | 23.25p | 9740 |
| 06/01/2010 | 23.25p | 23.50p | 22.00p | 23.25p | 3238 |
| 05/01/2010 | 23.25p | 23.50p | 22.00p | 23.25p | 0 |
| 04/01/2010 | 23.25p | 23.50p | 22.00p | 23.25p | 0 |
| 31/12/2009 | 23.00p | 23.25p | 23.00p | 23.25p | 0 |
| 30/12/2009 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 29/12/2009 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 24/12/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/12/2009 | 23.25p | 24.17p | 21.50p | 23.00p | 27715 |
| 22/12/2009 | 23.75p | 23.75p | 22.00p | 23.75p | 0 |
| 21/12/2009 | 24.00p | 24.00p | 22.00p | 23.75p | 3000 |
| 18/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 17/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 6797 |
| 16/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 15/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 37175 |
| 14/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 42375 |
| 11/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 10/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 09/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 10000 |
| 08/12/2009 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 07/12/2009 | 24.00p | 24.00p | 0.00p | 24.00p | 0 |
| 04/12/2009 | 24.25p | 24.25p | 22.00p | 24.00p | 0 |
| 03/12/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 02/12/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 01/12/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 30/11/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 27/11/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 20000 |
| 26/11/2009 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 25/11/2009 | 24.25p | 24.25p | 23.00p | 24.25p | 1000 |
| 24/11/2009 | 24.25p | 24.25p | 23.00p | 24.25p | 42340 |
| 23/11/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 20/11/2009 | 24.25p | 24.25p | 23.00p | 24.25p | 28368 |
| 19/11/2009 | 24.25p | 24.25p | 23.00p | 24.25p | 21202 |
| 18/11/2009 | 24.25p | 25.00p | 24.00p | 24.25p | 5000 |
| 17/11/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 16/11/2009 | 24.25p | 24.25p | 23.00p | 24.25p | 10000 |
| 13/11/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 12/11/2009 | 24.25p | 24.25p | 24.00p | 24.25p | 0 |
| 11/11/2009 | 24.25p | 24.25p | 23.00p | 24.25p | 10819 |
| 10/11/2009 | 23.50p | 24.25p | 23.50p | 24.25p | 40418 |
| 09/11/2009 | 24.00p | 24.00p | 22.50p | 23.50p | 74175 |
| 06/11/2009 | 24.00p | 24.00p | 23.50p | 24.00p | 3000 |
*Close Price adjusted for both dividends and splits