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
Northern 3 VCT (NTN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 19/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 18/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 17/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 16/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 15/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 12/12/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 1918 |
| 11/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 10/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 09/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 08/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 05/12/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 04/12/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 15000 |
| 03/12/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 02/12/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 01/12/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 28/11/2014 | 95.75p | 95.75p | 94.55p | 95.75p | 8724 |
| 27/11/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 2653 |
| 26/11/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 25/11/2014 | 95.25p | 95.75p | 94.50p | 95.75p | 13125 |
| 24/11/2014 | 95.25p | 95.70p | 95.25p | 95.25p | 19 |
| 21/11/2014 | 95.25p | 95.25p | 94.50p | 95.25p | 10000 |
| 20/11/2014 | 95.25p | 95.25p | 94.50p | 95.25p | 4608 |
| 19/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 18/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 17/11/2014 | 95.25p | 95.25p | 94.50p | 95.25p | 921 |
| 14/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 13/11/2014 | 95.25p | 95.25p | 94.50p | 95.25p | 8954 |
| 12/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 11/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 10/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 07/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 06/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 05/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 04/11/2014 | 95.25p | 95.25p | 94.50p | 95.25p | 1511 |
| 03/11/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 31/10/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 30/10/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 29/10/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 28/10/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 27/10/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 24/10/2014 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 23/10/2014 | 95.25p | 95.25p | 94.50p | 95.25p | 3858 |
| 22/10/2014 | 95.75p | 95.75p | 93.50p | 95.25p | 55177 |
| 21/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 20/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 17/10/2014 | 95.75p | 97.00p | 95.75p | 95.75p | 7072 |
| 16/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 15/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 14/10/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 10000 |
| 13/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 10/10/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 2633 |
| 09/10/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 4515 |
| 08/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 07/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 06/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 03/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 02/10/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 3090 |
| 01/10/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 3120 |
| 30/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 29/09/2014 | 95.75p | 95.75p | 95.50p | 95.75p | 10471 |
| 26/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 25/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 24/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 23/09/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 19 |
| 22/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 19/09/2014 | 95.75p | 95.75p | 94.51p | 95.75p | 7771 |
| 18/09/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 7899 |
| 17/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 16/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 15/09/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 5000 |
| 12/09/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 10261 |
| 11/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 10/09/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 11142 |
| 09/09/2014 | 95.75p | 95.75p | 94.60p | 95.75p | 3000 |
| 08/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 05/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 04/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 03/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 02/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 01/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 29/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 28/08/2014 | 95.75p | 97.00p | 95.75p | 95.75p | 480 |
| 27/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 50000 |
| 26/08/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 19 |
| 22/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 21/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 658 |
| 20/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 4213 |
| 19/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 18/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 15/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 12784 |
| 14/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 13/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 2633 |
| 12/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 11/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 1407 |
| 08/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 07/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 06/08/2014 | 95.75p | 97.00p | 94.50p | 95.75p | 0 |
| 05/08/2014 | 95.75p | 97.00p | 94.50p | 95.75p | 1477 |
| 04/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 24573 |
| 01/08/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 0 |
| 31/07/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 0 |
| 30/07/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 15394 |
| 29/07/2014 | 95.75p | 96.89p | 95.75p | 95.75p | 370 |
| 28/07/2014 | 95.75p | 96.89p | 95.75p | 95.75p | 692 |
| 25/07/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 3548 |
| 24/07/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 0 |
| 23/07/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 1053 |
| 22/07/2014 | 95.75p | 96.44p | 95.25p | 95.75p | 0 |
| 21/07/2014 | 95.75p | 96.44p | 95.25p | 95.75p | 0 |
| 18/07/2014 | 95.75p | 96.44p | 95.25p | 95.75p | 0 |
| 17/07/2014 | 95.25p | 96.44p | 95.25p | 95.75p | 0 |
| 16/07/2014 | 95.25p | 96.44p | 95.25p | 95.25p | 31107 |
| 15/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 14444 |
| 14/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 5051 |
| 11/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 767 |
| 10/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 0 |
| 09/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 0 |
| 08/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 8209 |
| 07/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 0 |
| 04/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 53105 |
| 03/07/2014 | 95.25p | 99.44p | 95.25p | 95.25p | 0 |
| 02/07/2014 | 95.25p | 99.44p | 95.25p | 95.25p | 0 |
| 01/07/2014 | 98.25p | 99.44p | 98.25p | 98.25p | 10656 |
| 30/06/2014 | 98.25p | 99.44p | 97.00p | 98.25p | 22823 |
| 27/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 2774 |
| 26/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 0 |
| 25/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 0 |
| 24/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 0 |
| 23/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 3100 |
| 20/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 12324 |
| 19/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 5194 |
| 18/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
| 17/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 3715 |
| 16/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 0 |
| 13/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 0 |
| 12/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 0 |
| 11/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 3775 |
| 10/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
| 09/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 7109 |
| 06/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
| 05/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
| 04/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
| 03/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
| 02/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 10000 |
| 30/05/2014 | 97.00p | 98.48p | 96.00p | 98.25p | 47708 |
| 29/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 16565 |
| 28/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 25000 |
| 27/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 11859 |
| 23/05/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 0 |
| 22/05/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 9235 |
| 21/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
| 20/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
| 19/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
| 16/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 7085 |
| 15/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 921 |
| 14/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 2695 |
| 13/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 16703 |
| 12/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 17672 |
| 09/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
| 08/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 2000 |
| 07/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 2695 |
| 06/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 10896 |
| 02/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 1316 |
| 01/05/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 1766 |
| 30/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 1843 |
| 29/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 28/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 25/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 24/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 23/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 22/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 2633 |
| 17/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 16/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 15/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 9151 |
| 14/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 11/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 10/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 09/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 08/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 07/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 04/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 731 |
| 03/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 02/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 01/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 1750 |
| 31/03/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 5014 |
| 28/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 27/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 26/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 25/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 5345 |
| 24/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 10378 |
| 21/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 20/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 19/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 7899 |
| 18/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 23968 |
| 17/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 14/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 20204 |
| 13/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 12/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 5000 |
| 11/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 6169 |
*Close Price adjusted for both dividends and splits