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
Mobeus Income & Growth Vct (MIX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/08/2014 | 85.50p | 105.50p | 85.50p | 85.50p | 0 |
| 19/08/2014 | 104.00p | 107.90p | 104.00p | 105.50p | 23052 |
| 18/08/2014 | 103.50p | 105.00p | 103.50p | 104.00p | 6789 |
| 15/08/2014 | 103.50p | 105.00p | 103.50p | 103.50p | 2857 |
| 14/08/2014 | 95.00p | 105.00p | 95.00p | 103.50p | 62510 |
| 13/08/2014 | 95.00p | 95.00p | 94.50p | 95.00p | 16000 |
| 12/08/2014 | 95.00p | 95.00p | 94.11p | 95.00p | 8000 |
| 11/08/2014 | 95.00p | 95.00p | 94.11p | 95.00p | 10000 |
| 08/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 07/08/2014 | 94.50p | 95.50p | 94.25p | 95.00p | 18289 |
| 06/08/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 05/08/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 15000 |
| 04/08/2014 | 94.50p | 95.87p | 93.00p | 94.50p | 29260 |
| 01/08/2014 | 94.50p | 95.89p | 94.50p | 94.50p | 6500 |
| 31/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 30/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 15179 |
| 29/07/2014 | 94.50p | 94.50p | 93.11p | 94.50p | 0 |
| 28/07/2014 | 94.50p | 94.50p | 93.11p | 94.50p | 171 |
| 25/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 5927 |
| 24/07/2014 | 94.50p | 94.50p | 93.11p | 94.50p | 0 |
| 23/07/2014 | 94.50p | 94.50p | 93.11p | 94.50p | 0 |
| 22/07/2014 | 94.50p | 94.50p | 93.11p | 94.50p | 0 |
| 21/07/2014 | 94.50p | 94.50p | 93.11p | 94.50p | 28 |
| 18/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 17/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 16/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 30075 |
| 15/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 14/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 13517 |
| 11/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 10/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 09/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 08/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 21147 |
| 07/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 04/07/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 31966 |
| 03/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 02/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 4000 |
| 01/07/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 0 |
| 30/06/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 3030 |
| 27/06/2014 | 94.50p | 94.50p | 94.00p | 94.50p | 34623 |
| 26/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 25/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 24/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 23/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 20/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 19/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 18/06/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 2500 |
| 17/06/2014 | 94.50p | 95.87p | 94.50p | 94.50p | 1770 |
| 16/06/2014 | 94.00p | 96.00p | 94.00p | 94.50p | 0 |
| 13/06/2014 | 94.00p | 96.00p | 94.00p | 94.00p | 13000 |
| 12/06/2014 | 94.00p | 94.87p | 94.00p | 94.00p | 0 |
| 11/06/2014 | 94.00p | 94.87p | 94.00p | 94.00p | 1752 |
| 10/06/2014 | 94.00p | 94.00p | 93.00p | 94.00p | 5537 |
| 09/06/2014 | 94.00p | 94.89p | 94.00p | 94.00p | 2087 |
| 06/06/2014 | 94.00p | 94.00p | 93.00p | 94.00p | 0 |
| 05/06/2014 | 94.00p | 94.00p | 93.00p | 94.00p | 0 |
| 04/06/2014 | 94.00p | 94.00p | 93.00p | 94.00p | 0 |
| 03/06/2014 | 94.00p | 94.00p | 93.00p | 94.00p | 7687 |
| 02/06/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 30/05/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 29/05/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 3000 |
| 28/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 0 |
| 27/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 0 |
| 23/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 0 |
| 22/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 5226 |
| 21/05/2014 | 94.00p | 94.00p | 93.12p | 94.00p | 30337 |
| 20/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 9700 |
| 19/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 0 |
| 16/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 1000 |
| 15/05/2014 | 94.00p | 94.95p | 94.00p | 94.00p | 3592 |
| 14/05/2014 | 94.00p | 94.95p | 93.10p | 94.00p | 17954 |
| 13/05/2014 | 94.00p | 94.00p | 93.10p | 94.00p | 20000 |
| 12/05/2014 | 94.00p | 94.00p | 93.10p | 94.00p | 35245 |
| 09/05/2014 | 93.00p | 94.00p | 93.00p | 94.00p | 20000 |
| 08/05/2014 | 90.50p | 93.00p | 89.50p | 93.00p | 0 |
| 07/05/2014 | 89.50p | 92.00p | 89.50p | 90.50p | 10978 |
| 06/05/2014 | 89.50p | 89.50p | 88.05p | 89.50p | 0 |
| 02/05/2014 | 89.50p | 89.50p | 88.05p | 89.50p | 0 |
| 01/05/2014 | 89.50p | 89.50p | 88.05p | 89.50p | 0 |
| 30/04/2014 | 89.25p | 89.50p | 88.05p | 89.50p | 10327 |
| 29/04/2014 | 89.25p | 89.25p | 87.85p | 89.25p | 31965 |
| 28/04/2014 | 89.25p | 90.25p | 89.25p | 89.25p | 30000 |
| 25/04/2014 | 89.25p | 90.36p | 89.25p | 89.25p | 0 |
| 24/04/2014 | 89.25p | 90.36p | 89.25p | 89.25p | 0 |
| 23/04/2014 | 89.25p | 90.36p | 89.25p | 89.25p | 14206 |
| 22/04/2014 | 89.25p | 90.36p | 89.25p | 89.25p | 8304 |
| 17/04/2014 | 89.25p | 90.36p | 89.25p | 89.25p | 0 |
| 16/04/2014 | 89.50p | 90.36p | 89.25p | 89.25p | 5533 |
| 15/04/2014 | 92.00p | 92.60p | 92.00p | 92.00p | 3000 |
| 14/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 11/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 10/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 09/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 08/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 07/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 04/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 0 |
| 03/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 10075 |
| 02/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 10000 |
| 01/04/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 655 |
| 31/03/2014 | 92.00p | 92.60p | 92.00p | 92.00p | 0 |
| 28/03/2014 | 92.00p | 92.60p | 92.00p | 92.00p | 7318 |
| 27/03/2014 | 92.00p | 92.60p | 92.00p | 92.00p | 2750 |
| 26/03/2014 | 92.00p | 92.60p | 92.00p | 92.00p | 1 |
| 25/03/2014 | 92.00p | 92.00p | 91.00p | 92.00p | 43048 |
| 24/03/2014 | 92.00p | 92.90p | 92.00p | 92.00p | 2750 |
| 21/03/2014 | 92.00p | 92.00p | 91.10p | 92.00p | 8000 |
| 20/03/2014 | 87.50p | 92.00p | 87.50p | 92.00p | 9000 |
| 19/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 18/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 17/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 2216 |
| 14/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 15075 |
| 13/03/2014 | 87.50p | 88.61p | 86.00p | 87.50p | 13852 |
| 12/03/2014 | 87.50p | 88.50p | 84.50p | 87.50p | 0 |
| 11/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 11000 |
| 10/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 27192 |
| 07/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 06/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 05/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 04/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 10001 |
| 03/03/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 390 |
| 28/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 27/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 26/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 25/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 28 |
| 24/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 21/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 9101 |
| 20/02/2014 | 87.50p | 87.50p | 86.10p | 87.50p | 5423 |
| 19/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 10000 |
| 18/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 17/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 14/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 1012 |
| 13/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 12/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 11/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 22735 |
| 10/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 1211 |
| 07/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 561 |
| 06/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 05/02/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 4473 |
| 04/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 03/02/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 31/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 52464 |
| 30/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 29/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 24115 |
| 28/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 27/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 24/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 23/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 22/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 21311 |
| 21/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 20/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 30234 |
| 17/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 16/01/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 10025 |
| 15/01/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 14/01/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 13/01/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 2216 |
| 10/01/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/01/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/01/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/01/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 4270 |
| 06/01/2014 | 87.50p | 88.61p | 87.50p | 87.50p | 2232 |
| 03/01/2014 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 02/01/2014 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 31/12/2013 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 30/12/2013 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 27/12/2013 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 24/12/2013 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 23/12/2013 | 87.50p | 87.50p | 86.50p | 87.50p | 111918 |
| 20/12/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 15112 |
| 19/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 3355 |
| 18/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 17/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 16/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 13/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 12/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 11/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 10/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 09/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 06/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 05/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 0 |
| 04/12/2013 | 87.50p | 88.61p | 87.50p | 87.50p | 6393 |
| 03/12/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 335867 |
| 02/12/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 29/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 253517 |
| 28/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 10655 |
| 27/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 26/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 25/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 22/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 21/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 20/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 19/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 18/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 15/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 14/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 10855 |
| 13/11/2013 | 87.50p | 88.61p | 86.00p | 87.50p | 0 |
| 12/11/2013 | 87.50p | 88.61p | 86.00p | 87.50p | 6950 |
| 11/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 08/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 07/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 06/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 05/11/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 1766 |
*Close Price adjusted for both dividends and splits