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 |
|---|---|---|---|---|---|
| 23/12/2014 | 75.50p | 75.50p | 73.50p | 75.50p | 1038 |
| 22/12/2014 | 75.25p | 76.60p | 75.25p | 75.50p | 3500 |
| 19/12/2014 | 75.25p | 75.25p | 74.25p | 75.25p | 50000 |
| 18/12/2014 | 75.25p | 76.66p | 73.50p | 75.25p | 6659 |
| 17/12/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 16/12/2014 | 75.25p | 76.70p | 73.50p | 75.25p | 8000 |
| 15/12/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 12/12/2014 | 75.25p | 75.25p | 73.50p | 75.25p | 11666 |
| 11/12/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 10/12/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 09/12/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 08/12/2014 | 75.25p | 76.71p | 73.50p | 75.25p | 24834 |
| 05/12/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 04/12/2014 | 75.25p | 77.00p | 75.25p | 75.25p | 0 |
| 03/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/11/2014 | 77.00p | 77.00p | 75.00p | 77.00p | 3848 |
| 27/11/2014 | 77.00p | 77.00p | 75.00p | 77.00p | 20000 |
| 26/11/2014 | 76.00p | 77.00p | 76.00p | 77.00p | 13166 |
| 25/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/11/2014 | 76.00p | 76.89p | 76.00p | 76.00p | 260 |
| 21/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/11/2014 | 76.00p | 76.89p | 76.00p | 76.00p | 640 |
| 19/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/11/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 4627 |
| 11/11/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 640 |
| 10/11/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 19500 |
| 07/11/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 26250 |
| 06/11/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 1682 |
| 05/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/11/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/11/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 12000 |
| 31/10/2014 | 76.00p | 76.81p | 76.00p | 76.00p | 9000 |
| 30/10/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/10/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/10/2014 | 76.00p | 76.81p | 75.01p | 76.00p | 7686 |
| 27/10/2014 | 76.00p | 76.81p | 75.01p | 76.00p | 5840 |
| 24/10/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/10/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/10/2014 | 77.00p | 77.00p | 75.00p | 76.00p | 11846 |
| 21/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 16/10/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 6059 |
| 15/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 13/10/2014 | 77.00p | 77.00p | 75.00p | 77.00p | 26316 |
| 10/10/2014 | 77.00p | 78.80p | 77.00p | 77.00p | 6313 |
| 09/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/10/2014 | 77.00p | 77.00p | 75.00p | 77.00p | 26374 |
| 07/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/10/2014 | 77.00p | 78.80p | 75.01p | 77.00p | 8624 |
| 03/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/10/2014 | 77.00p | 78.80p | 77.00p | 77.00p | 4000 |
| 30/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 26/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 25/09/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 3170 |
| 24/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 22/09/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 8877 |
| 19/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/09/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 10000 |
| 17/09/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 10000 |
| 16/09/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 9647 |
| 15/09/2014 | 77.00p | 77.90p | 75.01p | 77.00p | 12400 |
| 12/09/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 440 |
| 11/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/09/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 3500 |
| 09/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/09/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 14500 |
| 03/09/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5659 |
| 02/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 26/08/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 20000 |
| 22/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 10000 |
| 21/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 15/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5424 |
| 14/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 13/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5000 |
| 12/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/08/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 1934 |
| 08/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 2820 |
| 07/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5837 |
| 06/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 05/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 14285 |
| 04/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 01/08/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 26316 |
| 31/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 30/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 17852 |
| 29/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 64 |
| 28/07/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5395 |
| 25/07/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 7452 |
| 24/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 23/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 3851 |
| 22/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 21/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 18/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 1363 |
| 17/07/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 16/07/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 15/07/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 14/07/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5000 |
| 11/07/2014 | 77.00p | 77.00p | 76.50p | 77.00p | 0 |
| 10/07/2014 | 77.00p | 77.00p | 76.50p | 77.00p | 24883 |
| 09/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 08/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 07/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 04/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 0 |
| 03/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 3000 |
| 02/07/2014 | 77.00p | 77.00p | 74.50p | 77.00p | 63110 |
| 01/07/2014 | 77.00p | 77.90p | 77.00p | 77.00p | 10313 |
| 30/06/2014 | 77.00p | 77.90p | 75.01p | 77.00p | 37573 |
| 27/06/2014 | 77.00p | 78.00p | 77.00p | 77.00p | 1022 |
| 26/06/2014 | 77.00p | 78.40p | 77.00p | 77.00p | 1750 |
| 25/06/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 24/06/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 14860 |
| 23/06/2014 | 77.00p | 78.40p | 75.01p | 77.00p | 16674 |
| 20/06/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 0 |
| 19/06/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5000 |
| 18/06/2014 | 77.00p | 77.00p | 75.02p | 77.00p | 0 |
| 17/06/2014 | 77.00p | 77.00p | 75.02p | 77.00p | 0 |
| 16/06/2014 | 77.00p | 77.00p | 75.02p | 77.00p | 10951 |
| 13/06/2014 | 77.00p | 77.00p | 75.01p | 77.00p | 5395 |
| 12/06/2014 | 77.00p | 79.00p | 75.05p | 77.00p | 0 |
| 11/06/2014 | 77.00p | 79.00p | 75.05p | 77.00p | 13032 |
| 10/06/2014 | 77.00p | 77.00p | 76.12p | 77.00p | 30500 |
| 09/06/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 0 |
| 06/06/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 0 |
| 05/06/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 0 |
| 04/06/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 200 |
| 03/06/2014 | 77.00p | 79.00p | 76.12p | 77.00p | 20951 |
| 02/06/2014 | 77.00p | 79.00p | 76.12p | 77.00p | 13321 |
| 30/05/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 0 |
| 29/05/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 0 |
| 28/05/2014 | 77.00p | 79.00p | 77.00p | 77.00p | 650 |
| 27/05/2014 | 77.00p | 79.00p | 76.10p | 77.00p | 16699 |
| 23/05/2014 | 77.00p | 78.75p | 77.00p | 77.00p | 0 |
| 22/05/2014 | 77.00p | 78.75p | 77.00p | 77.00p | 0 |
| 21/05/2014 | 77.00p | 78.75p | 77.00p | 77.00p | 0 |
| 20/05/2014 | 77.00p | 78.75p | 77.00p | 77.00p | 0 |
| 19/05/2014 | 77.00p | 78.75p | 77.00p | 77.00p | 0 |
| 16/05/2014 | 77.00p | 78.75p | 77.00p | 77.00p | 22628 |
| 15/05/2014 | 78.00p | 78.00p | 75.00p | 77.00p | 33923 |
| 14/05/2014 | 78.00p | 78.00p | 76.62p | 78.00p | 11319 |
| 13/05/2014 | 78.00p | 78.00p | 76.55p | 78.00p | 0 |
| 12/05/2014 | 78.00p | 78.00p | 76.55p | 78.00p | 0 |
| 09/05/2014 | 78.00p | 78.00p | 76.55p | 78.00p | 0 |
| 08/05/2014 | 78.00p | 80.00p | 78.00p | 78.00p | 2500 |
| 07/05/2014 | 78.00p | 80.00p | 77.25p | 78.00p | 0 |
| 06/05/2014 | 77.25p | 80.00p | 77.25p | 78.00p | 12422 |
| 02/05/2014 | 77.25p | 79.00p | 76.01p | 77.25p | 1328 |
| 01/05/2014 | 77.25p | 79.00p | 77.25p | 77.25p | 0 |
| 30/04/2014 | 77.25p | 79.00p | 77.25p | 77.25p | 0 |
| 29/04/2014 | 77.25p | 79.00p | 77.25p | 77.25p | 0 |
| 28/04/2014 | 77.25p | 79.00p | 77.25p | 77.25p | 4300 |
| 25/04/2014 | 77.25p | 79.00p | 77.25p | 77.25p | 800 |
| 24/04/2014 | 77.25p | 78.50p | 77.25p | 77.25p | 0 |
| 23/04/2014 | 77.25p | 78.50p | 77.25p | 77.25p | 1885 |
| 22/04/2014 | 77.00p | 78.25p | 77.00p | 77.25p | 1600 |
| 17/04/2014 | 77.00p | 78.25p | 77.00p | 77.00p | 0 |
| 16/04/2014 | 77.00p | 78.25p | 77.00p | 77.00p | 0 |
| 15/04/2014 | 77.00p | 78.25p | 77.00p | 77.00p | 2518 |
| 14/04/2014 | 76.50p | 77.75p | 76.50p | 77.00p | 10000 |
| 11/04/2014 | 75.38p | 76.50p | 74.75p | 76.50p | 5000 |
| 10/04/2014 | 75.38p | 75.90p | 75.38p | 75.38p | 0 |
| 09/04/2014 | 75.38p | 75.90p | 75.38p | 75.38p | 38918 |
| 08/04/2014 | 75.38p | 75.48p | 75.38p | 75.38p | 6136 |
| 07/04/2014 | 75.38p | 75.48p | 75.38p | 75.38p | 7892 |
| 04/04/2014 | 75.38p | 75.48p | 74.77p | 75.38p | 0 |
| 03/04/2014 | 75.38p | 75.48p | 74.77p | 75.38p | 0 |
| 02/04/2014 | 75.38p | 75.48p | 74.77p | 75.38p | 18249 |
| 01/04/2014 | 75.38p | 75.89p | 75.38p | 75.38p | 681 |
| 31/03/2014 | 75.38p | 75.48p | 75.38p | 75.38p | 558 |
| 28/03/2014 | 75.38p | 75.48p | 75.38p | 75.38p | 5347 |
| 27/03/2014 | 75.38p | 76.49p | 75.38p | 75.38p | 0 |
| 26/03/2014 | 75.88p | 76.49p | 75.88p | 75.88p | 6496 |
| 25/03/2014 | 75.88p | 75.88p | 74.77p | 75.88p | 0 |
| 24/03/2014 | 75.88p | 75.88p | 74.77p | 75.88p | 23809 |
| 21/03/2014 | 75.88p | 76.52p | 74.77p | 75.88p | 18700 |
| 20/03/2014 | 75.88p | 75.88p | 74.77p | 75.88p | 68000 |
| 19/03/2014 | 75.88p | 77.00p | 75.88p | 75.88p | 3596 |
| 18/03/2014 | 75.88p | 76.25p | 74.75p | 75.88p | 0 |
| 17/03/2014 | 76.25p | 76.25p | 74.75p | 75.88p | 20050 |
| 14/03/2014 | 76.25p | 76.25p | 74.77p | 76.25p | 0 |
| 13/03/2014 | 76.25p | 76.25p | 74.77p | 76.25p | 705 |
| 12/03/2014 | 76.25p | 77.26p | 74.77p | 76.25p | 23882 |
*Close Price adjusted for both dividends and splits