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 |
|---|---|---|---|---|---|
| 09/10/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 08/10/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 10000 |
| 07/10/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 5395 |
| 06/10/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 05/10/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 02/10/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 01/10/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 30/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 29/09/2015 | 69.25p | 70.00p | 67.75p | 69.25p | 26580 |
| 28/09/2015 | 68.50p | 69.88p | 68.50p | 69.25p | 0 |
| 25/09/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 1500 |
| 24/09/2015 | 69.25p | 70.75p | 69.25p | 69.25p | 695 |
| 23/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 22/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 21/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 18/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 17/09/2015 | 69.25p | 70.00p | 69.25p | 69.25p | 8946 |
| 16/09/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 1000 |
| 15/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 14/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 11/09/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 216 |
| 10/09/2015 | 69.25p | 70.75p | 69.25p | 69.25p | 10 |
| 09/09/2015 | 69.25p | 70.75p | 69.25p | 69.25p | 695 |
| 08/09/2015 | 69.25p | 70.75p | 67.75p | 69.25p | 3843 |
| 07/09/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 04/09/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 10947 |
| 03/09/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 5000 |
| 02/09/2015 | 69.75p | 69.75p | 69.25p | 69.25p | 0 |
| 01/09/2015 | 69.75p | 69.75p | 69.75p | 69.75p | 0 |
| 28/08/2015 | 69.75p | 69.75p | 69.75p | 69.75p | 0 |
| 27/08/2015 | 69.75p | 69.75p | 68.25p | 69.75p | 2228 |
| 26/08/2015 | 69.75p | 69.75p | 69.75p | 69.75p | 0 |
| 25/08/2015 | 69.75p | 69.75p | 69.75p | 69.75p | 0 |
| 24/08/2015 | 69.75p | 69.75p | 68.25p | 69.75p | 4000 |
| 21/08/2015 | 69.75p | 69.75p | 69.75p | 69.75p | 0 |
| 20/08/2015 | 69.75p | 69.75p | 69.75p | 69.75p | 0 |
| 19/08/2015 | 69.25p | 71.25p | 69.25p | 69.75p | 34901 |
| 18/08/2015 | 69.25p | 70.00p | 69.25p | 69.25p | 50000 |
| 17/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 14/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 13/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 12/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 11/08/2015 | 69.25p | 70.40p | 69.25p | 69.25p | 5000 |
| 10/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 07/08/2015 | 69.25p | 70.40p | 67.75p | 69.25p | 27900 |
| 06/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 05/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 04/08/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 19570 |
| 03/08/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 31/07/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 30/07/2015 | 69.25p | 69.25p | 67.75p | 69.25p | 2900 |
| 29/07/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 28/07/2015 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 27/07/2015 | 69.25p | 69.89p | 69.25p | 69.25p | 818 |
| 24/07/2015 | 68.75p | 69.25p | 67.25p | 69.25p | 2739 |
| 23/07/2015 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 22/07/2015 | 68.75p | 69.40p | 67.25p | 68.75p | 7293 |
| 21/07/2015 | 68.75p | 69.40p | 68.75p | 68.75p | 4904 |
| 20/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 2000 |
| 17/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 5883 |
| 16/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 12500 |
| 15/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 20751 |
| 14/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 36204 |
| 13/07/2015 | 68.75p | 69.40p | 68.75p | 68.75p | 22000 |
| 10/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 4398 |
| 09/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 132 |
| 08/07/2015 | 68.75p | 68.75p | 68.30p | 68.75p | 50000 |
| 07/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 16500 |
| 06/07/2015 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 03/07/2015 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 02/07/2015 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 01/07/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 1775 |
| 30/06/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 623 |
| 29/06/2015 | 68.75p | 69.60p | 68.75p | 68.75p | 2873 |
| 26/06/2015 | 68.75p | 68.75p | 67.25p | 68.75p | 963 |
| 25/06/2015 | 69.25p | 70.58p | 67.75p | 68.75p | 38208 |
| 24/06/2015 | 81.50p | 84.80p | 81.50p | 84.50p | 37218 |
| 23/06/2015 | 82.00p | 83.80p | 80.12p | 81.50p | 46159 |
| 22/06/2015 | 82.00p | 83.30p | 80.50p | 82.00p | 83097 |
| 19/06/2015 | 82.00p | 83.40p | 80.50p | 82.00p | 19381 |
| 18/06/2015 | 83.00p | 84.40p | 81.50p | 82.00p | 8400 |
| 17/06/2015 | 84.50p | 84.50p | 80.75p | 83.00p | 32700 |
| 16/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/06/2015 | 85.50p | 85.90p | 84.00p | 84.50p | 7741 |
| 12/06/2015 | 86.50p | 86.50p | 85.00p | 85.50p | 8000 |
| 11/06/2015 | 85.50p | 86.90p | 85.00p | 86.50p | 13600 |
| 10/06/2015 | 84.50p | 86.90p | 84.00p | 85.50p | 27989 |
| 09/06/2015 | 84.50p | 85.90p | 84.50p | 84.50p | 2348 |
| 08/06/2015 | 85.50p | 86.90p | 84.00p | 84.50p | 11637 |
| 05/06/2015 | 85.50p | 86.90p | 85.50p | 85.50p | 1701 |
| 04/06/2015 | 84.50p | 88.00p | 84.50p | 85.50p | 26912 |
| 03/06/2015 | 82.50p | 85.00p | 82.50p | 84.50p | 48832 |
| 02/06/2015 | 82.00p | 83.60p | 82.00p | 82.50p | 29812 |
| 01/06/2015 | 81.50p | 82.00p | 81.50p | 82.00p | 15151 |
| 29/05/2015 | 81.50p | 81.50p | 81.50p | 81.50p | 6226 |
| 28/05/2015 | 81.50p | 81.50p | 81.50p | 81.50p | 38830 |
| 27/05/2015 | 81.50p | 81.50p | 80.00p | 81.50p | 4048 |
| 26/05/2015 | 81.50p | 81.50p | 81.00p | 81.50p | 31336 |
| 22/05/2015 | 81.50p | 81.50p | 80.00p | 81.50p | 16967 |
| 21/05/2015 | 81.50p | 81.50p | 80.00p | 81.50p | 40200 |
| 20/05/2015 | 77.50p | 81.50p | 76.00p | 81.50p | 65659 |
| 19/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/05/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 25000 |
| 12/05/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 15103 |
| 11/05/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 5032 |
| 08/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/05/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 2000 |
| 01/05/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 5369 |
| 28/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 31736 |
| 24/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 38404 |
| 22/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 16372 |
| 15/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/04/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 302 |
| 10/04/2015 | 77.50p | 78.85p | 76.00p | 77.50p | 9000 |
| 09/04/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 3773 |
| 08/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 3000 |
| 07/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 14933 |
| 02/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 53480 |
| 01/04/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 5241 |
| 31/03/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 5952 |
| 30/03/2015 | 77.50p | 78.85p | 76.00p | 77.50p | 40381 |
| 27/03/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 19000 |
| 26/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/03/2015 | 77.50p | 78.85p | 76.00p | 77.50p | 100130 |
| 23/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/03/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 13612 |
| 18/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/03/2015 | 77.50p | 77.50p | 76.05p | 77.50p | 11092 |
| 16/03/2015 | 77.50p | 77.50p | 76.05p | 77.50p | 4000 |
| 13/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/03/2015 | 77.50p | 78.85p | 77.50p | 77.50p | 12682 |
| 11/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/03/2015 | 76.25p | 77.50p | 76.25p | 77.50p | 0 |
| 06/03/2015 | 76.25p | 76.25p | 74.30p | 76.25p | 6074 |
| 05/03/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 04/03/2015 | 76.25p | 76.25p | 74.30p | 76.25p | 5000 |
| 03/03/2015 | 76.25p | 78.10p | 74.37p | 76.25p | 25590 |
| 02/03/2015 | 76.25p | 78.10p | 74.30p | 76.25p | 13433 |
| 27/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 26/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 25/02/2015 | 76.25p | 78.10p | 76.25p | 76.25p | 19045 |
| 24/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 23/02/2015 | 76.25p | 78.10p | 74.25p | 76.25p | 23129 |
| 20/02/2015 | 76.25p | 76.25p | 74.25p | 76.25p | 24360 |
| 19/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 18/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 17/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 16/02/2015 | 76.25p | 76.25p | 74.25p | 76.25p | 5000 |
| 13/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 12/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 11/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 10/02/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 09/02/2015 | 75.50p | 77.38p | 75.50p | 76.25p | 6417 |
| 06/02/2015 | 75.50p | 77.38p | 75.50p | 75.50p | 3877 |
| 05/02/2015 | 75.50p | 77.38p | 75.50p | 75.50p | 1000 |
| 04/02/2015 | 75.50p | 77.38p | 75.50p | 75.50p | 6366 |
| 03/02/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/02/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 5000 |
| 30/01/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 14713 |
| 29/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/01/2015 | 75.50p | 77.38p | 73.50p | 75.50p | 26500 |
| 23/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/01/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 6215 |
| 14/01/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 5395 |
| 13/01/2015 | 75.50p | 77.10p | 75.50p | 75.50p | 58000 |
| 12/01/2015 | 75.50p | 77.10p | 73.50p | 75.50p | 31541 |
| 09/01/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 12284 |
| 08/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/01/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 10000 |
| 05/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/01/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/12/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/12/2014 | 75.50p | 77.15p | 75.50p | 75.50p | 2200 |
| 29/12/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/12/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
*Close Price adjusted for both dividends and splits