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 |
|---|---|---|---|---|---|
| 07/07/2020 | 68.50p | 68.50p | 65.00p | 68.50p | 2500 |
| 06/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/07/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 300 |
| 01/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/06/2020 | 68.50p | 68.50p | 65.00p | 68.50p | 2025 |
| 29/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/06/2020 | 70.00p | 70.00p | 65.00p | 68.50p | 3856 |
| 23/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/06/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 7333 |
| 19/06/2020 | 70.00p | 70.00p | 66.00p | 70.00p | 789 |
| 18/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/06/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 5421 |
| 16/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/06/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 1816 |
| 05/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 15152 |
| 02/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 789 |
| 22/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 500 |
| 21/05/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 100 |
| 20/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 1316 |
| 14/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 5266 |
| 11/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/05/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 1088 |
| 06/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/05/2020 | 70.00p | 70.00p | 63.00p | 70.00p | 5421 |
| 30/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 526 |
| 15/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/03/2020 | 70.00p | 70.00p | 67.90p | 70.00p | 15138 |
| 26/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/03/2020 | 89.00p | 89.00p | 70.00p | 70.00p | 27397 |
| 24/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 23/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 20/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 19/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 18/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 17/03/2020 | 89.00p | 89.00p | 86.00p | 89.00p | 3100 |
| 16/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 13/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 12/03/2020 | 89.50p | 89.50p | 88.50p | 89.00p | 2816 |
| 11/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 10/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 09/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 10539 |
| 06/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 3468 |
| 05/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 16264 |
| 04/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 15922 |
| 03/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 2921 |
| 02/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 1316 |
| 28/02/2020 | 90.00p | 90.00p | 89.00p | 89.50p | 11748 |
| 27/02/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 10888 |
| 25/02/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 10773 |
| 24/02/2020 | 90.00p | 90.00p | 89.09p | 90.00p | 8917 |
| 21/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 5589 |
| 20/02/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 10162 |
| 18/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 2633 |
| 17/02/2020 | 86.00p | 90.00p | 86.00p | 90.00p | 0 |
| 14/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 29548 |
| 12/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 19767 |
| 11/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 1078 |
| 10/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/02/2020 | 86.00p | 87.00p | 86.00p | 86.00p | 6000 |
| 06/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 789 |
| 05/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 8333 |
| 04/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 7568 |
| 03/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 8384 |
| 31/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 30/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 4789 |
| 29/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 15000 |
| 27/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 15377 |
| 24/01/2020 | 86.00p | 87.00p | 85.00p | 86.00p | 1840 |
| 23/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 22/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 7096 |
| 21/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 12082 |
| 20/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 12648 |
| 17/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 4028 |
| 16/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 4496 |
| 15/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 5177 |
| 13/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 8346 |
| 10/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 28631 |
| 09/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 08/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 06/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 22542 |
| 03/01/2020 | 86.00p | 87.00p | 86.00p | 86.00p | 1 |
| 02/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 31/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 9628 |
| 27/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 24/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/12/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 4951 |
| 20/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 57862 |
| 18/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/12/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2633 |
| 13/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 10/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 09/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 06/12/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 907 |
| 05/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 6747 |
| 28/11/2019 | 88.00p | 88.00p | 87.10p | 88.00p | 2633 |
| 27/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 5267 |
| 25/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 8 |
| 22/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 21/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 19908 |
| 20/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 10033 |
| 19/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2403 |
| 18/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 15/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 3000 |
| 14/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 13/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 10159 |
| 12/11/2019 | 86.50p | 88.00p | 86.50p | 88.00p | 32564 |
| 11/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 22108 |
| 08/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 06/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 05/11/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 1598 |
| 04/11/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 3114 |
| 01/11/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 789 |
| 31/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 30/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 29/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 28/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 18536 |
| 25/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 5264 |
| 24/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 23/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 2712 |
| 21/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 4789 |
| 18/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 4678 |
| 17/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 16/10/2019 | 86.50p | 87.50p | 86.50p | 86.50p | 1142 |
| 15/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 11/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 10/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 3484 |
| 08/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 51199 |
| 04/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 7686 |
| 03/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 5287 |
| 02/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 9382 |
| 01/10/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 9579 |
| 30/09/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 4789 |
| 27/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 26/09/2019 | 86.50p | 87.50p | 85.76p | 86.50p | 6270 |
| 25/09/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 314 |
| 24/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
*Close Price adjusted for both dividends and splits