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 |
|---|---|---|---|---|---|
| 20/01/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 19/01/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 18/01/2022 | 98.50p | 98.72p | 96.00p | 98.00p | 30922 |
| 17/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 14/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 13/01/2022 | 98.50p | 98.50p | 97.00p | 98.50p | 10316 |
| 12/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 10/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 07/01/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 06/01/2022 | 98.50p | 98.50p | 97.00p | 98.50p | 90 |
| 05/01/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 04/01/2022 | 100.50p | 101.20p | 99.00p | 100.50p | 14671 |
| 03/01/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 31/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 30/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 29/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 28/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 27/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 24/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 23/12/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 22/12/2021 | 100.50p | 100.50p | 99.00p | 100.50p | 10533 |
| 21/12/2021 | 101.50p | 101.50p | 100.50p | 100.50p | 0 |
| 20/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/12/2021 | 101.50p | 101.50p | 100.30p | 101.50p | 30437 |
| 16/12/2021 | 101.50p | 102.50p | 100.00p | 101.50p | 24000 |
| 15/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 14/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 10/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 08/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 07/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 06/12/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 14777 |
| 03/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 02/12/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/12/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 2633 |
| 30/11/2021 | 101.50p | 101.50p | 100.30p | 101.50p | 50474 |
| 29/11/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 5051 |
| 26/11/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 3091 |
| 25/11/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 16663 |
| 24/11/2021 | 97.00p | 101.50p | 95.50p | 101.50p | 2633 |
| 23/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 14904 |
| 22/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 19/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 18/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 5441 |
| 17/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 16/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 3857 |
| 15/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 7039 |
| 12/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 11/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 2193 |
| 10/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 09/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 08/11/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 12384 |
| 05/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 04/11/2021 | 97.00p | 98.50p | 97.00p | 97.00p | 1008 |
| 03/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 02/11/2021 | 97.00p | 98.50p | 95.50p | 97.00p | 11031 |
| 01/11/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 29/10/2021 | 97.00p | 97.00p | 95.50p | 97.00p | 5801 |
| 28/10/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 27/10/2021 | 97.50p | 97.50p | 97.00p | 97.00p | 0 |
| 26/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 5747 |
| 25/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 21/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 5676 |
| 20/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 18/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 1316 |
| 14/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 10000 |
| 11/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 08/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 07/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/10/2021 | 97.50p | 97.50p | 95.00p | 97.50p | 18631 |
| 05/10/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 12926 |
| 04/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 10000 |
| 29/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 13933 |
| 28/09/2021 | 97.50p | 97.50p | 96.50p | 97.50p | 66836 |
| 27/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 1304 |
| 24/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 8801 |
| 23/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/09/2021 | 97.50p | 97.50p | 96.50p | 97.50p | 6000 |
| 21/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 1545 |
| 17/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/09/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 10/09/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 5056 |
| 09/09/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 5668 |
| 08/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 2322 |
| 07/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 8082 |
| 06/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 12500 |
| 03/09/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 11182 |
| 02/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 5864 |
| 01/09/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 9315 |
| 31/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 4320 |
| 27/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 4320 |
| 26/08/2021 | 97.50p | 99.00p | 97.50p | 97.50p | 258 |
| 25/08/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 14005 |
| 24/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 11573 |
| 20/08/2021 | 97.50p | 99.00p | 97.50p | 97.50p | 5086 |
| 19/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 18/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/08/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/08/2021 | 97.50p | 99.00p | 96.00p | 97.50p | 5377 |
| 11/08/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 10/08/2021 | 104.50p | 106.00p | 103.00p | 104.50p | 1050 |
| 09/08/2021 | 105.50p | 106.00p | 104.00p | 104.50p | 8314 |
| 06/08/2021 | 104.50p | 107.00p | 104.50p | 105.50p | 10000 |
| 05/08/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 04/08/2021 | 104.50p | 107.00p | 103.00p | 104.50p | 12215 |
| 03/08/2021 | 104.50p | 107.00p | 104.00p | 104.50p | 24523 |
| 02/08/2021 | 104.50p | 106.00p | 103.00p | 104.50p | 5798 |
| 30/07/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 29/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 21820 |
| 28/07/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 27/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 2260 |
| 26/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 8720 |
| 23/07/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 22/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 18645 |
| 21/07/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 11417 |
| 20/07/2021 | 102.50p | 104.50p | 101.00p | 104.50p | 12237 |
| 19/07/2021 | 102.50p | 104.00p | 102.50p | 102.50p | 4800 |
| 16/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 2700 |
| 15/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 5364 |
| 14/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 10976 |
| 13/07/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 6000 |
| 09/07/2021 | 102.50p | 104.00p | 102.50p | 102.50p | 5699 |
| 08/07/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/07/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/07/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 1579 |
| 05/07/2021 | 102.50p | 104.00p | 101.00p | 102.50p | 6500 |
| 02/07/2021 | 102.50p | 102.50p | 101.15p | 102.50p | 45959 |
| 01/07/2021 | 102.50p | 102.50p | 101.15p | 102.50p | 1523 |
| 30/06/2021 | 102.50p | 102.50p | 101.00p | 102.50p | 639 |
| 29/06/2021 | 101.50p | 102.50p | 100.00p | 102.50p | 789 |
| 28/06/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/06/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 11146 |
| 24/06/2021 | 98.50p | 101.50p | 98.50p | 101.50p | 13784 |
| 23/06/2021 | 92.00p | 98.50p | 92.00p | 98.50p | 0 |
| 22/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 21/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 18/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 18266 |
| 17/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 16/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 7663 |
| 15/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 14/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 6340 |
| 10/06/2021 | 92.00p | 92.00p | 89.50p | 92.00p | 20000 |
| 09/06/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 6000 |
| 08/06/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 10523 |
| 07/06/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 5100 |
| 04/06/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 1417 |
| 03/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/06/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 31/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/05/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 27405 |
| 26/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 25/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 24/05/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 16401 |
| 21/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 20/05/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 5506 |
| 19/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 18/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 17/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 14/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 13/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 12/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/05/2021 | 92.00p | 92.00p | 90.00p | 92.00p | 5000 |
| 10/05/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 6678 |
| 07/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 05/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 04/05/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 4258 |
| 03/05/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 30/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/04/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 493 |
| 27/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/04/2021 | 92.00p | 92.00p | 90.50p | 92.00p | 1000 |
| 23/04/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/04/2021 | 91.50p | 93.50p | 90.50p | 92.00p | 22931 |
| 21/04/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 20/04/2021 | 91.00p | 96.00p | 90.50p | 91.50p | 6900 |
| 19/04/2021 | 91.00p | 92.50p | 89.50p | 91.00p | 20312 |
| 16/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 15/04/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 9628 |
*Close Price adjusted for both dividends and splits