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 |
|---|---|---|---|---|---|
| 27/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 26/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/10/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 526 |
| 18/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 14/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/10/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 03/10/2022 | 88.50p | 89.50p | 88.50p | 88.50p | 553 |
| 30/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/09/2022 | 88.50p | 88.50p | 88.14p | 88.50p | 104809 |
| 27/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 26/09/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 36371 |
| 23/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/09/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 957 |
| 14/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 01/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 30/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 26/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 23/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/08/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 3031 |
| 18/08/2022 | 88.50p | 89.50p | 88.14p | 88.50p | 61942 |
| 17/08/2022 | 88.50p | 89.50p | 88.50p | 88.50p | 56 |
| 16/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/08/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 15317 |
| 12/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/08/2022 | 88.50p | 89.50p | 87.00p | 88.50p | 4633 |
| 03/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 01/08/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/07/2022 | 88.50p | 89.52p | 88.50p | 88.50p | 2000 |
| 27/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 26/07/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 4630 |
| 25/07/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 5100 |
| 22/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/07/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/07/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 19/07/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 18/07/2022 | 91.50p | 92.51p | 91.50p | 91.50p | 200 |
| 15/07/2022 | 93.50p | 93.50p | 91.50p | 91.50p | 0 |
| 14/07/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 658 |
| 13/07/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 5177 |
| 12/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/07/2022 | 93.50p | 94.50p | 93.50p | 93.50p | 1164 |
| 08/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/07/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 30/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 28/06/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 6798 |
| 27/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/06/2022 | 93.50p | 93.50p | 92.00p | 93.50p | 20000 |
| 22/06/2022 | 93.50p | 93.50p | 92.51p | 93.50p | 174454 |
| 21/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 20/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/06/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/06/2022 | 94.50p | 94.50p | 93.50p | 93.50p | 0 |
| 14/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/06/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 10000 |
| 09/06/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 4360 |
| 08/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 03/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/06/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 27/05/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 6546 |
| 26/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/05/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 5266 |
| 24/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/05/2022 | 94.50p | 94.50p | 91.00p | 94.50p | 22085 |
| 17/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/05/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 2633 |
| 13/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/05/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 1342 |
| 10/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/05/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 789 |
| 04/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 03/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/05/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 28/04/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 10782 |
| 27/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 22/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 08/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 04/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/04/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 28/03/2022 | 94.50p | 94.50p | 93.65p | 94.50p | 87820 |
| 25/03/2022 | 94.50p | 95.25p | 94.50p | 94.50p | 519 |
| 24/03/2022 | 94.50p | 95.25p | 93.00p | 94.50p | 4291 |
| 23/03/2022 | 94.50p | 95.25p | 93.00p | 94.50p | 7030 |
| 22/03/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 21/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/03/2022 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 16/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 15/03/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 247 |
| 14/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 11/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 10/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 09/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 08/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 07/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 04/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 03/03/2022 | 99.50p | 99.50p | 97.00p | 99.50p | 1132 |
| 02/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 01/03/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 28/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 25/02/2022 | 99.50p | 99.50p | 98.40p | 99.50p | 26839 |
| 24/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 5000 |
| 23/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 22/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 5000 |
| 21/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 18/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 17/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 16/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 15/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 40709 |
| 14/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 886 |
| 11/02/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 789 |
| 10/02/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 09/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 13218 |
| 08/02/2022 | 98.00p | 98.72p | 98.00p | 98.00p | 6077 |
| 07/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 789 |
| 04/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 5421 |
| 03/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 4973 |
| 02/02/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 01/02/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 3000 |
| 31/01/2022 | 98.50p | 98.50p | 96.50p | 98.00p | 4360 |
| 28/01/2022 | 97.50p | 99.22p | 96.50p | 98.50p | 12725 |
| 27/01/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/01/2022 | 97.50p | 98.22p | 97.50p | 97.50p | 2115 |
| 25/01/2022 | 98.00p | 98.00p | 97.50p | 97.50p | 0 |
| 24/01/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 21/01/2022 | 98.00p | 98.00p | 96.50p | 98.00p | 1200 |
*Close Price adjusted for both dividends and splits