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 2 VCT (NTV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/12/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 05/12/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 04/12/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 38404 |
| 03/12/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 30/11/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 2857 |
| 29/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 28/11/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 1273 |
| 27/11/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 2381 |
| 26/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 23/11/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 10710 |
| 22/11/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 5000 |
| 21/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 20/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 19/11/2018 | 61.50p | 61.50p | 60.50p | 61.50p | 9949 |
| 16/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 64688 |
| 15/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 14/11/2018 | 60.50p | 61.50p | 60.50p | 61.50p | 1592 |
| 13/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/11/2018 | 57.00p | 60.50p | 56.00p | 60.50p | 17530 |
| 09/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 08/11/2018 | 57.00p | 57.00p | 56.00p | 57.00p | 10104 |
| 07/11/2018 | 57.00p | 57.00p | 56.00p | 57.00p | 8040 |
| 06/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 05/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 02/11/2018 | 57.00p | 57.00p | 56.00p | 57.00p | 5395 |
| 01/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 31/10/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 30/10/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 20000 |
| 29/10/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 26/10/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 25/10/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 24/10/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 23/10/2018 | 57.00p | 57.00p | 56.50p | 57.00p | 12622 |
| 22/10/2018 | 57.50p | 58.00p | 54.00p | 57.00p | 28567 |
| 19/10/2018 | 57.50p | 57.50p | 55.50p | 57.50p | 6675 |
| 18/10/2018 | 57.50p | 58.00p | 57.50p | 57.50p | 344 |
| 17/10/2018 | 60.00p | 60.00p | 55.00p | 57.50p | 30000 |
| 16/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/10/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 2381 |
| 05/10/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 21374 |
| 04/10/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 8377 |
| 03/10/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 10618 |
| 02/10/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/10/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 4034 |
| 28/09/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 10499 |
| 27/09/2018 | 60.00p | 60.00p | 59.54p | 60.00p | 7181 |
| 26/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/09/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 6296 |
| 21/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 11357 |
| 20/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/09/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 10500 |
| 14/09/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 10000 |
| 13/09/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 2381 |
| 12/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 18704 |
| 11/09/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 10836 |
| 10/09/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 2640 |
| 07/09/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 13500 |
| 06/09/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 410 |
| 05/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/09/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/09/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 8160 |
| 31/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 36843 |
| 30/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/08/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 10333 |
| 17/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/08/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 16110 |
| 14/08/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 20000 |
| 13/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/08/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 7898 |
| 09/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 27068 |
| 08/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 13000 |
| 07/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/08/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 2000 |
| 01/08/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 31/07/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 14926 |
| 30/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/07/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 8086 |
| 23/07/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 3662 |
| 20/07/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 991 |
| 19/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/07/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 3000 |
| 17/07/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 5000 |
| 16/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/07/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 5000 |
| 06/07/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 18482 |
| 05/07/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 3235 |
| 04/07/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/07/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 9421 |
| 02/07/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 5933 |
| 29/06/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 11670 |
| 28/06/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 5668 |
| 27/06/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/06/2018 | 60.00p | 60.89p | 59.00p | 60.00p | 11017 |
| 25/06/2018 | 60.00p | 60.00p | 59.00p | 60.00p | 10650 |
| 22/06/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 700 |
| 21/06/2018 | 60.00p | 60.89p | 60.00p | 60.00p | 3247 |
| 20/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 18433 |
| 19/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 18/06/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 10000 |
| 15/06/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 10000 |
| 14/06/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 5000 |
| 13/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/06/2018 | 63.50p | 64.39p | 62.50p | 63.50p | 5765 |
| 11/06/2018 | 63.50p | 64.39p | 62.50p | 63.50p | 15000 |
| 08/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 07/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 06/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/06/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 37650 |
| 04/06/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 3006 |
| 01/06/2018 | 63.50p | 64.39p | 62.50p | 63.50p | 8182 |
| 31/05/2018 | 63.50p | 64.39p | 63.50p | 63.50p | 3926 |
| 30/05/2018 | 63.50p | 64.39p | 63.50p | 63.50p | 7920 |
| 29/05/2018 | 63.50p | 64.39p | 63.50p | 63.50p | 4177 |
| 25/05/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 9467 |
| 24/05/2018 | 63.50p | 64.39p | 63.50p | 63.50p | 5831 |
| 23/05/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/05/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 6473 |
| 21/05/2018 | 63.50p | 64.39p | 62.50p | 63.50p | 18823 |
| 18/05/2018 | 63.50p | 64.39p | 62.50p | 63.50p | 2150 |
| 17/05/2018 | 63.00p | 63.50p | 63.00p | 63.50p | 0 |
| 16/05/2018 | 63.00p | 63.89p | 62.00p | 63.00p | 8718 |
| 15/05/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/05/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/05/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/05/2018 | 63.00p | 63.89p | 62.00p | 63.00p | 10500 |
| 09/05/2018 | 63.00p | 63.89p | 63.00p | 63.00p | 1500 |
| 08/05/2018 | 63.00p | 63.89p | 63.00p | 63.00p | 1400 |
| 04/05/2018 | 63.00p | 63.89p | 63.00p | 63.00p | 313 |
| 03/05/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 9246 |
| 02/05/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/05/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/04/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/04/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 17717 |
| 26/04/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/04/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 6098 |
| 24/04/2018 | 63.00p | 64.00p | 63.00p | 63.00p | 7774 |
| 23/04/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/04/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/04/2018 | 63.00p | 64.00p | 63.00p | 63.00p | 5426 |
| 18/04/2018 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 17/04/2018 | 62.50p | 62.50p | 61.50p | 62.50p | 3745 |
| 16/04/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/04/2018 | 62.50p | 63.50p | 61.50p | 62.50p | 8293 |
| 12/04/2018 | 63.00p | 63.00p | 62.00p | 62.50p | 6666 |
| 11/04/2018 | 63.50p | 63.50p | 62.00p | 63.00p | 28082 |
| 10/04/2018 | 63.50p | 64.50p | 63.50p | 63.50p | 3632 |
| 09/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 13677 |
| 06/04/2018 | 63.50p | 64.50p | 63.50p | 63.50p | 5000 |
| 05/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 15676 |
| 04/04/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 3060 |
| 03/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 29/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 22680 |
| 27/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 31253 |
| 26/03/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 2900 |
| 23/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 12682 |
| 21/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 20/03/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 5000 |
| 19/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 15503 |
| 16/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 15/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 14/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 09/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 07/03/2018 | 64.00p | 64.50p | 63.50p | 63.50p | 8000 |
| 06/03/2018 | 64.00p | 65.00p | 64.00p | 64.00p | 10000 |
| 05/03/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/03/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/03/2018 | 64.00p | 65.00p | 64.00p | 64.00p | 153 |
| 28/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 27/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/02/2018 | 64.00p | 65.00p | 64.00p | 64.00p | 5000 |
| 23/02/2018 | 64.00p | 64.00p | 63.00p | 64.00p | 1265 |
*Close Price adjusted for both dividends and splits