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 |
|---|---|---|---|---|---|
| 14/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 13/04/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 14434 |
| 12/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 09/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 08/04/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 11849 |
| 07/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 06/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 05/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 02/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 01/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 31/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 30/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 23288 |
| 29/03/2021 | 91.00p | 91.00p | 90.23p | 91.00p | 1962 |
| 26/03/2021 | 91.00p | 91.00p | 90.23p | 91.00p | 10825 |
| 25/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 3815 |
| 24/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 23/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 22/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 527 |
| 19/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 10823 |
| 18/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 8621 |
| 17/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 3114 |
| 16/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 15/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 11/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 10/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 5266 |
| 09/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 1746 |
| 08/03/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 05/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 11905 |
| 04/03/2021 | 91.00p | 91.00p | 89.50p | 91.00p | 278 |
| 03/03/2021 | 90.50p | 91.00p | 90.50p | 91.00p | 0 |
| 02/03/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 3240 |
| 01/03/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 5421 |
| 26/02/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 6532 |
| 25/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 24/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 23/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/02/2021 | 86.50p | 86.50p | 84.50p | 86.50p | 395 |
| 18/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/02/2021 | 86.50p | 86.50p | 84.50p | 86.50p | 685 |
| 16/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/02/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 3114 |
| 11/02/2021 | 86.50p | 87.90p | 86.50p | 86.50p | 867 |
| 10/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/02/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 1839 |
| 05/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 04/02/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 03/02/2021 | 86.50p | 87.90p | 83.50p | 86.50p | 7472 |
| 02/02/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 5100 |
| 01/02/2021 | 86.50p | 87.90p | 86.50p | 86.50p | 99 |
| 29/01/2021 | 86.50p | 87.90p | 83.50p | 86.50p | 6791 |
| 28/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 27/01/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
| 26/01/2021 | 86.50p | 86.50p | 84.00p | 86.50p | 5266 |
| 25/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 20/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/01/2021 | 86.50p | 87.90p | 86.50p | 86.50p | 1125 |
| 18/01/2021 | 86.50p | 86.50p | 84.00p | 86.50p | 1730 |
| 15/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/01/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 2106 |
| 12/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 11/01/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 6761 |
| 08/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/01/2021 | 86.50p | 86.50p | 84.00p | 86.50p | 1316 |
| 06/01/2021 | 88.50p | 88.50p | 86.00p | 88.50p | 3831 |
| 05/01/2021 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/01/2021 | 88.50p | 88.50p | 88.50p | 88.50p | 18000 |
| 01/01/2021 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 30/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 7282 |
| 25/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 7282 |
| 24/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 7282 |
| 23/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 2633 |
| 17/12/2020 | 88.50p | 88.50p | 88.42p | 88.50p | 24182 |
| 16/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 14/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 1053 |
| 11/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 20717 |
| 08/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 8680 |
| 07/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 6582 |
| 04/12/2020 | 88.50p | 89.50p | 88.50p | 88.50p | 549 |
| 03/12/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/12/2020 | 88.50p | 88.50p | 87.00p | 88.50p | 6354 |
| 01/12/2020 | 74.00p | 88.50p | 74.00p | 88.50p | 10000 |
| 30/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/11/2020 | 74.00p | 74.00p | 69.00p | 74.00p | 6583 |
| 26/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 24/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 23/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/11/2020 | 74.00p | 75.75p | 74.00p | 74.00p | 648 |
| 17/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 27946 |
| 16/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/11/2020 | 74.00p | 74.00p | 69.00p | 74.00p | 5782 |
| 09/11/2020 | 74.00p | 74.00p | 69.00p | 74.00p | 5747 |
| 06/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/11/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 10733 |
| 03/11/2020 | 75.00p | 75.00p | 70.00p | 74.00p | 13147 |
| 02/11/2020 | 75.00p | 75.00p | 74.75p | 75.00p | 10973 |
| 30/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 15606 |
| 20/10/2020 | 75.00p | 75.00p | 72.50p | 75.00p | 6583 |
| 19/10/2020 | 75.00p | 75.00p | 73.00p | 75.00p | 7346 |
| 16/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/10/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/10/2020 | 75.50p | 75.50p | 73.00p | 75.00p | 1990 |
| 13/10/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/10/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/10/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/10/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 10685 |
| 07/10/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/10/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 196 |
| 05/10/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 7900 |
| 02/10/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/10/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/09/2020 | 75.50p | 75.50p | 74.50p | 75.50p | 20000 |
| 29/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 1316 |
| 25/09/2020 | 75.50p | 76.30p | 74.74p | 75.50p | 8692 |
| 24/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 7071 |
| 23/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 3114 |
| 22/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 15799 |
| 11/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 4291 |
| 09/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 5087 |
| 04/09/2020 | 75.50p | 76.30p | 75.50p | 75.50p | 145 |
| 03/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 6355 |
| 02/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 3607 |
| 01/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/08/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 6913 |
| 17/08/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 1429 |
| 14/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 26597 |
| 13/08/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 91 |
| 12/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/07/2020 | 75.00p | 77.50p | 75.00p | 77.50p | 0 |
| 30/07/2020 | 75.00p | 75.00p | 72.00p | 75.00p | 7487 |
| 29/07/2020 | 75.00p | 75.80p | 75.00p | 75.00p | 1304 |
| 28/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/07/2020 | 75.00p | 75.00p | 72.00p | 75.00p | 3720 |
| 15/07/2020 | 75.00p | 75.00p | 73.70p | 75.00p | 13333 |
| 14/07/2020 | 75.00p | 75.00p | 73.50p | 75.00p | 289 |
| 13/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/07/2020 | 75.00p | 75.00p | 73.50p | 75.00p | 500 |
| 08/07/2020 | 68.50p | 68.50p | 65.00p | 68.50p | 5939 |
*Close Price adjusted for both dividends and splits