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 |
|---|---|---|---|---|---|
| 23/09/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 789 |
| 20/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/09/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 1676 |
| 16/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/09/2019 | 86.50p | 86.50p | 85.60p | 86.50p | 3114 |
| 11/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 24029 |
| 10/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 06/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 05/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 9579 |
| 04/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 03/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 02/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 9583 |
| 30/08/2019 | 86.50p | 87.50p | 86.50p | 86.50p | 1132 |
| 29/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 19257 |
| 28/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 27/08/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 12210 |
| 23/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 9315 |
| 22/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 20/08/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 5000 |
| 19/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 16/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/08/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 5502 |
| 12/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 15526 |
| 08/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/08/2019 | 86.50p | 87.50p | 85.50p | 86.50p | 14746 |
| 06/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 8580 |
| 05/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 02/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 01/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 31/07/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 30/07/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 24442 |
| 29/07/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 26/07/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 25/07/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 1547 |
| 24/07/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 2005 |
| 23/07/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/07/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 7576 |
| 19/07/2019 | 86.50p | 87.50p | 85.50p | 86.50p | 5911 |
| 18/07/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 1599 |
| 17/07/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 3071 |
| 16/07/2019 | 87.50p | 87.50p | 86.00p | 86.50p | 0 |
| 15/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/07/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 5589 |
| 09/07/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 5777 |
| 08/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/07/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/06/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 7000 |
| 27/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/06/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 12968 |
| 25/06/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 950 |
| 24/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 27813 |
| 21/06/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 5449 |
| 20/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/06/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 3243 |
| 18/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 17/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 14/06/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 7453 |
| 13/06/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 2180 |
| 12/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 35997 |
| 11/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 10/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 11500 |
| 07/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 06/06/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 2759 |
| 05/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 9315 |
| 04/06/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 5410 |
| 03/06/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 31/05/2019 | 89.50p | 90.24p | 88.50p | 89.50p | 2424 |
| 30/05/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 6583 |
| 29/05/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 11290 |
| 28/05/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 4789 |
| 24/05/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 23/05/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 22/05/2019 | 89.50p | 89.50p | 88.50p | 89.50p | 3831 |
| 21/05/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 20/05/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 17/05/2019 | 85.50p | 89.74p | 85.50p | 89.50p | 6667 |
| 16/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 2200 |
| 15/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 14/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 7694 |
| 13/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 10/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 09/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 08/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 07/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 2873 |
| 03/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 24071 |
| 02/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 01/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 30/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 3060 |
| 29/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 26/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 9315 |
| 25/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 12172 |
| 24/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 23/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 2633 |
| 18/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 5696 |
| 17/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 16/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 15/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 12/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 18722 |
| 11/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 10/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 09/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 15752 |
| 08/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 6131 |
| 05/04/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 5000 |
| 04/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 03/04/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 02/04/2019 | 86.00p | 86.00p | 85.50p | 85.50p | 0 |
| 01/04/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 511 |
| 29/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 26/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 129628 |
| 25/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 22/03/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 2633 |
| 21/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/03/2019 | 86.00p | 86.90p | 86.00p | 86.00p | 1295 |
| 19/03/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 14814 |
| 18/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 15/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 16777 |
| 14/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/03/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 5264 |
| 12/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 11136 |
| 11/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 9315 |
| 08/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 06/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 05/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 61548 |
| 04/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 14200 |
| 01/03/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 48652 |
| 28/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/02/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 789 |
| 26/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 25/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 7852 |
| 22/02/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 7213 |
| 21/02/2019 | 86.00p | 86.90p | 85.00p | 86.00p | 8675 |
| 20/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 19/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 11000 |
| 18/02/2019 | 87.50p | 87.50p | 86.00p | 86.00p | 0 |
| 15/02/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 9789 |
| 14/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/02/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 3831 |
| 11/02/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 8957 |
| 08/02/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 37626 |
| 07/02/2019 | 87.50p | 87.50p | 86.50p | 87.50p | 6753 |
| 06/02/2019 | 88.00p | 88.00p | 86.50p | 87.50p | 2633 |
| 05/02/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/02/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/02/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 31/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2846 |
| 29/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 5769 |
| 28/01/2019 | 88.00p | 88.90p | 87.00p | 88.00p | 6266 |
| 25/01/2019 | 88.00p | 88.90p | 87.00p | 88.00p | 7361 |
| 24/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 22/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 7571 |
| 21/01/2019 | 88.00p | 88.90p | 87.00p | 88.00p | 12460 |
| 18/01/2019 | 88.00p | 88.90p | 88.00p | 88.00p | 200 |
| 17/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 5421 |
| 15/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2633 |
| 14/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 13089 |
| 11/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 1915 |
| 10/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2873 |
| 09/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 6520 |
| 08/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 7189 |
| 07/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/01/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 957 |
| 28/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 12269 |
| 24/12/2018 | 90.00p | 90.90p | 90.00p | 90.00p | 1090 |
| 21/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 5589 |
| 20/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 36815 |
| 19/12/2018 | 90.00p | 90.00p | 89.40p | 90.00p | 481 |
| 18/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 5890 |
| 17/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 13/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 3831 |
| 12/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 18630 |
| 11/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 5589 |
| 10/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 12281 |
| 06/12/2018 | 90.00p | 90.00p | 89.00p | 90.00p | 5589 |
*Close Price adjusted for both dividends and splits