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 |
|---|---|---|---|---|---|
| 10/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 07/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 3207 |
| 06/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 5000 |
| 05/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 04/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
| 03/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 9600 |
| 28/02/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 3000 |
| 27/02/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 7301 |
| 26/02/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
| 25/02/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
| 24/02/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 2500 |
| 21/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
| 20/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
| 19/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
| 18/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
| 17/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
| 14/02/2014 | 96.88p | 98.00p | 95.75p | 97.00p | 4413 |
| 13/02/2014 | 96.88p | 97.55p | 96.88p | 96.88p | 2500 |
| 12/02/2014 | 93.00p | 96.88p | 92.03p | 96.88p | 4805 |
| 11/02/2014 | 93.00p | 93.00p | 92.00p | 93.00p | 10842 |
| 10/02/2014 | 93.00p | 94.00p | 92.00p | 93.00p | 0 |
| 07/02/2014 | 93.00p | 94.00p | 92.00p | 93.00p | 0 |
| 06/02/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 442 |
| 05/02/2014 | 93.00p | 93.50p | 93.00p | 93.00p | 1402 |
| 04/02/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 604 |
| 03/02/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
| 31/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
| 30/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
| 29/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
| 28/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 3090 |
| 27/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 1255 |
| 24/01/2014 | 93.00p | 93.20p | 92.00p | 93.00p | 8368 |
| 23/01/2014 | 93.00p | 93.20p | 93.00p | 93.00p | 0 |
| 22/01/2014 | 93.00p | 93.20p | 93.00p | 93.00p | 2500 |
| 21/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 23885 |
| 20/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 15783 |
| 17/01/2014 | 93.00p | 93.00p | 92.26p | 93.00p | 2027 |
| 16/01/2014 | 93.00p | 93.00p | 92.26p | 93.00p | 0 |
| 15/01/2014 | 93.00p | 93.00p | 92.26p | 93.00p | 2924 |
| 14/01/2014 | 93.00p | 93.60p | 93.00p | 93.00p | 183 |
| 13/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 2701 |
| 10/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 0 |
| 09/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 0 |
| 08/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 4656 |
| 07/01/2014 | 93.00p | 93.00p | 92.99p | 93.00p | 0 |
| 06/01/2014 | 93.00p | 93.00p | 92.99p | 93.00p | 2127 |
| 03/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
| 02/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
| 31/12/2013 | 92.50p | 93.00p | 92.10p | 93.00p | 10297 |
| 30/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
| 27/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
| 24/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
| 23/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 51620 |
| 20/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 3731 |
| 19/12/2013 | 92.50p | 92.79p | 92.26p | 92.50p | 7153 |
| 18/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 1500 |
| 17/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 0 |
| 16/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 0 |
| 13/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 0 |
| 12/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 0 |
| 11/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 0 |
| 10/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 11500 |
| 09/12/2013 | 92.50p | 92.50p | 92.06p | 92.50p | 2633 |
| 06/12/2013 | 92.50p | 92.50p | 92.06p | 92.50p | 0 |
| 05/12/2013 | 92.50p | 92.50p | 92.06p | 92.50p | 22064 |
| 04/12/2013 | 92.50p | 92.89p | 92.50p | 92.50p | 2153 |
| 03/12/2013 | 92.50p | 92.89p | 92.50p | 92.50p | 5345 |
| 02/12/2013 | 92.50p | 92.80p | 92.06p | 92.50p | 8580 |
| 29/11/2013 | 92.50p | 92.80p | 92.50p | 92.50p | 4000 |
| 28/11/2013 | 92.50p | 92.50p | 92.05p | 92.50p | 4000 |
| 27/11/2013 | 92.50p | 94.63p | 92.50p | 92.50p | 2153 |
| 26/11/2013 | 94.63p | 94.63p | 93.85p | 94.63p | 2633 |
| 25/11/2013 | 94.63p | 95.00p | 94.63p | 94.63p | 1000 |
| 22/11/2013 | 94.63p | 95.00p | 93.77p | 94.63p | 12843 |
| 21/11/2013 | 94.88p | 94.88p | 92.75p | 94.63p | 18166 |
| 20/11/2013 | 94.88p | 95.00p | 93.77p | 94.88p | 0 |
| 19/11/2013 | 94.88p | 95.00p | 93.77p | 94.88p | 0 |
| 18/11/2013 | 94.88p | 95.00p | 93.77p | 94.88p | 0 |
| 15/11/2013 | 93.88p | 95.00p | 93.77p | 94.88p | 13343 |
| 14/11/2013 | 93.88p | 93.88p | 91.50p | 93.88p | 0 |
| 13/11/2013 | 93.88p | 93.88p | 91.50p | 93.88p | 0 |
| 12/11/2013 | 91.50p | 93.88p | 91.50p | 93.88p | 0 |
| 11/11/2013 | 91.50p | 92.00p | 91.50p | 91.50p | 10761 |
| 08/11/2013 | 91.50p | 91.89p | 91.50p | 91.50p | 0 |
| 07/11/2013 | 91.50p | 91.89p | 91.50p | 91.50p | 0 |
| 06/11/2013 | 91.50p | 91.89p | 91.50p | 91.50p | 3237 |
| 05/11/2013 | 91.50p | 91.50p | 91.07p | 91.50p | 0 |
| 04/11/2013 | 91.50p | 91.50p | 91.07p | 91.50p | 10532 |
| 01/11/2013 | 91.50p | 91.50p | 91.13p | 91.50p | 0 |
| 31/10/2013 | 91.50p | 91.50p | 91.13p | 91.50p | 2633 |
| 30/10/2013 | 91.50p | 91.50p | 91.07p | 91.50p | 4663 |
| 29/10/2013 | 91.50p | 91.50p | 91.07p | 91.50p | 2685 |
| 28/10/2013 | 90.75p | 91.50p | 90.75p | 91.50p | 0 |
| 25/10/2013 | 91.50p | 91.50p | 91.05p | 91.50p | 0 |
| 24/10/2013 | 91.50p | 91.50p | 91.05p | 91.50p | 2234 |
| 23/10/2013 | 91.50p | 91.50p | 91.00p | 91.50p | 0 |
| 22/10/2013 | 91.50p | 91.50p | 91.00p | 91.50p | 4000 |
| 21/10/2013 | 91.50p | 91.50p | 91.01p | 91.50p | 22291 |
| 18/10/2013 | 91.50p | 92.00p | 91.50p | 91.50p | 0 |
| 17/10/2013 | 91.50p | 92.00p | 91.50p | 91.50p | 10000 |
| 16/10/2013 | 91.50p | 91.50p | 91.01p | 91.50p | 5266 |
| 15/10/2013 | 91.50p | 91.80p | 91.50p | 91.50p | 2512 |
| 14/10/2013 | 91.50p | 91.80p | 91.50p | 91.50p | 0 |
| 11/10/2013 | 91.50p | 91.80p | 91.50p | 91.50p | 1069 |
| 10/10/2013 | 91.50p | 91.79p | 91.50p | 91.50p | 0 |
| 09/10/2013 | 91.50p | 91.79p | 91.50p | 91.50p | 0 |
| 08/10/2013 | 91.50p | 91.79p | 91.50p | 91.50p | 0 |
| 07/10/2013 | 91.50p | 91.79p | 91.50p | 91.50p | 2000 |
| 04/10/2013 | 91.50p | 91.50p | 91.01p | 91.50p | 0 |
| 03/10/2013 | 91.50p | 91.50p | 91.01p | 91.50p | 3061 |
| 02/10/2013 | 91.50p | 92.25p | 91.00p | 91.50p | 0 |
| 01/10/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 2712 |
| 30/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 20000 |
| 27/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 0 |
| 26/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 0 |
| 25/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 0 |
| 24/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 5807 |
| 23/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 0 |
| 20/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 0 |
| 19/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 5421 |
| 18/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 17/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 16/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 4112 |
| 13/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 10102 |
| 12/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 11/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 10/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 09/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 06/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 05/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 3831 |
| 04/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 0 |
| 03/09/2013 | 92.25p | 92.25p | 91.13p | 92.25p | 4376 |
| 02/09/2013 | 92.25p | 92.25p | 91.00p | 92.25p | 16166 |
| 30/08/2013 | 92.25p | 92.25p | 91.11p | 92.25p | 3750 |
| 29/08/2013 | 92.00p | 92.25p | 91.11p | 92.25p | 2925 |
| 28/08/2013 | 92.00p | 92.00p | 90.13p | 92.00p | 0 |
| 27/08/2013 | 92.00p | 92.00p | 90.13p | 92.00p | 0 |
| 23/08/2013 | 92.00p | 92.00p | 90.13p | 92.00p | 0 |
| 22/08/2013 | 92.00p | 92.00p | 90.13p | 92.00p | 0 |
| 21/08/2013 | 92.00p | 92.00p | 90.13p | 92.00p | 0 |
| 20/08/2013 | 91.25p | 92.00p | 90.13p | 92.00p | 0 |
| 19/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 5500 |
| 16/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 15/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 14/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 789 |
| 13/08/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 0 |
| 12/08/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 0 |
| 09/08/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 6395 |
| 08/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 4793 |
| 07/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 06/08/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 5150 |
| 05/08/2013 | 91.25p | 91.50p | 91.25p | 91.25p | 0 |
| 02/08/2013 | 91.25p | 91.50p | 91.25p | 91.25p | 0 |
| 01/08/2013 | 91.25p | 91.50p | 91.25p | 91.25p | 3693 |
| 31/07/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 789 |
| 30/07/2013 | 91.25p | 92.20p | 90.13p | 91.25p | 12924 |
| 29/07/2013 | 91.25p | 92.20p | 90.00p | 91.25p | 36507 |
| 26/07/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 0 |
| 25/07/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 0 |
| 24/07/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 0 |
| 23/07/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 0 |
| 22/07/2013 | 91.25p | 91.25p | 90.00p | 91.25p | 5000 |
| 19/07/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 18/07/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 17/07/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 16/07/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 15/07/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 0 |
| 12/07/2013 | 91.25p | 91.25p | 90.13p | 91.25p | 131 |
| 11/07/2013 | 91.25p | 94.25p | 90.50p | 91.25p | 0 |
| 10/07/2013 | 91.25p | 94.25p | 90.50p | 91.25p | 0 |
| 09/07/2013 | 91.25p | 94.25p | 90.50p | 91.25p | 0 |
| 08/07/2013 | 91.25p | 94.25p | 90.50p | 91.25p | 0 |
| 05/07/2013 | 91.25p | 94.25p | 90.50p | 91.25p | 0 |
| 04/07/2013 | 91.25p | 94.25p | 90.50p | 91.25p | 0 |
| 03/07/2013 | 90.50p | 94.25p | 90.50p | 91.25p | 2000 |
| 02/07/2013 | 94.25p | 94.25p | 93.50p | 94.25p | 10500 |
| 01/07/2013 | 94.25p | 94.85p | 94.25p | 94.25p | 0 |
| 28/06/2013 | 94.25p | 94.85p | 94.25p | 94.25p | 1038 |
| 27/06/2013 | 94.25p | 94.25p | 93.58p | 94.25p | 1557 |
| 26/06/2013 | 94.25p | 95.00p | 94.25p | 94.25p | 0 |
| 25/06/2013 | 94.25p | 95.00p | 94.25p | 94.25p | 20936 |
| 24/06/2013 | 94.25p | 94.25p | 93.58p | 94.25p | 0 |
| 21/06/2013 | 94.25p | 94.25p | 93.58p | 94.25p | 2000 |
| 20/06/2013 | 94.25p | 94.25p | 93.58p | 94.25p | 2000 |
| 19/06/2013 | 94.25p | 94.25p | 93.50p | 94.25p | 7810 |
| 18/06/2013 | 94.25p | 94.25p | 93.50p | 94.25p | 3000 |
| 17/06/2013 | 94.25p | 94.25p | 93.58p | 94.25p | 0 |
| 14/06/2013 | 94.25p | 94.25p | 93.58p | 94.25p | 17000 |
| 13/06/2013 | 94.25p | 94.25p | 92.50p | 94.25p | 19921 |
| 12/06/2013 | 94.75p | 94.75p | 93.50p | 94.25p | 14060 |
| 11/06/2013 | 94.75p | 94.75p | 93.62p | 94.75p | 0 |
| 10/06/2013 | 94.75p | 94.75p | 93.62p | 94.75p | 3060 |
| 07/06/2013 | 94.75p | 94.75p | 93.60p | 94.75p | 20000 |
| 06/06/2013 | 94.75p | 94.75p | 93.62p | 94.75p | 11700 |
| 05/06/2013 | 94.75p | 94.75p | 93.50p | 94.75p | 0 |
| 04/06/2013 | 94.75p | 94.75p | 93.50p | 94.75p | 211838 |
| 03/06/2013 | 94.75p | 94.75p | 93.50p | 94.75p | 2633 |
| 31/05/2013 | 94.75p | 94.75p | 93.50p | 94.75p | 0 |
| 30/05/2013 | 94.75p | 94.75p | 93.50p | 94.75p | 0 |
| 29/05/2013 | 94.75p | 94.75p | 93.50p | 94.75p | 0 |
*Close Price adjusted for both dividends and splits