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 |
|---|---|---|---|---|---|
| 13/04/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 10000 |
| 12/04/2021 | 61.00p | 62.50p | 61.00p | 62.50p | 30 |
| 09/04/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 6920 |
| 08/04/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 07/04/2021 | 61.00p | 61.00p | 59.00p | 61.00p | 12115 |
| 06/04/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 05/04/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 02/04/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 01/04/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 31/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 30/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 29/03/2021 | 61.00p | 61.00p | 60.40p | 61.00p | 17066 |
| 26/03/2021 | 61.00p | 61.00p | 60.40p | 61.00p | 14681 |
| 25/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 24/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 23/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 22/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 19047 |
| 19/03/2021 | 61.00p | 61.75p | 61.00p | 61.00p | 16144 |
| 18/03/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 10716 |
| 17/03/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 10487 |
| 16/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 15/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 12/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 11/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 10/03/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 9241 |
| 09/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 08/03/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 5000 |
| 05/03/2021 | 61.00p | 61.00p | 60.40p | 61.00p | 20708 |
| 04/03/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 03/03/2021 | 60.50p | 61.00p | 60.50p | 61.00p | 0 |
| 02/03/2021 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/03/2021 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/02/2021 | 60.50p | 60.50p | 58.50p | 60.50p | 10419 |
| 25/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 25000 |
| 24/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 15000 |
| 23/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 22/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 19/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 17/02/2021 | 58.50p | 58.50p | 57.00p | 58.50p | 695 |
| 16/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 15/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/02/2021 | 58.50p | 58.50p | 56.00p | 58.50p | 5000 |
| 11/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 10/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 09/02/2021 | 58.50p | 59.25p | 56.00p | 58.50p | 10391 |
| 08/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 28789 |
| 04/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 03/02/2021 | 58.50p | 60.00p | 58.50p | 58.50p | 109 |
| 02/02/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 01/02/2021 | 58.50p | 60.00p | 58.50p | 58.50p | 315 |
| 29/01/2021 | 58.50p | 60.00p | 55.50p | 58.50p | 10008 |
| 28/01/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 27/01/2021 | 58.50p | 58.50p | 56.00p | 58.50p | 5953 |
| 26/01/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 25/01/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 22/01/2021 | 58.50p | 58.50p | 57.00p | 58.50p | 500 |
| 21/01/2021 | 58.50p | 58.50p | 55.00p | 58.50p | 700 |
| 20/01/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 30742 |
| 19/01/2021 | 58.50p | 60.00p | 58.50p | 58.50p | 1648 |
| 18/01/2021 | 59.00p | 59.00p | 56.50p | 58.50p | 8708 |
| 15/01/2021 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 14/01/2021 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 13/01/2021 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 12/01/2021 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 11/01/2021 | 59.00p | 59.00p | 56.00p | 59.00p | 16027 |
| 08/01/2021 | 59.00p | 59.00p | 56.00p | 59.00p | 18000 |
| 07/01/2021 | 59.00p | 59.00p | 57.00p | 59.00p | 2392 |
| 06/01/2021 | 61.00p | 61.00p | 59.50p | 61.00p | 146 |
| 05/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 28792 |
| 04/01/2021 | 61.50p | 62.50p | 61.00p | 61.00p | 11592 |
| 01/01/2021 | 61.50p | 62.50p | 61.50p | 61.50p | 500 |
| 31/12/2020 | 61.50p | 62.50p | 61.50p | 61.50p | 500 |
| 30/12/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 817 |
| 29/12/2020 | 61.50p | 62.50p | 60.00p | 61.50p | 2950 |
| 28/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 25/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 24/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 23/12/2020 | 61.50p | 62.50p | 61.50p | 61.50p | 1146 |
| 22/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 21/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 18/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 17/12/2020 | 61.50p | 61.50p | 60.59p | 61.50p | 8454 |
| 16/12/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 4502 |
| 15/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 14/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 11/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 10/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 09/12/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 20866 |
| 08/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 07/12/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 5757 |
| 04/12/2020 | 61.50p | 62.50p | 61.50p | 61.50p | 786 |
| 03/12/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 7602 |
| 02/12/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 20991 |
| 01/12/2020 | 49.50p | 61.50p | 49.50p | 61.50p | 0 |
| 30/11/2020 | 49.50p | 49.50p | 44.00p | 49.50p | 10790 |
| 27/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 26/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 24/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 23/11/2020 | 49.50p | 49.50p | 44.00p | 49.50p | 2338 |
| 20/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 18/11/2020 | 49.50p | 50.48p | 49.50p | 49.50p | 973 |
| 17/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 16/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 13/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 12/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 10/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 09/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 45478 |
| 06/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 05/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 04/11/2020 | 49.50p | 49.50p | 44.00p | 49.50p | 9000 |
| 03/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 02/11/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 30/10/2020 | 49.50p | 49.50p | 44.00p | 49.50p | 8500 |
| 29/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 28/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 27/10/2020 | 50.05p | 50.05p | 49.50p | 49.50p | 44450 |
| 26/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 23586 |
| 23/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 0 |
| 22/10/2020 | 50.05p | 50.05p | 46.00p | 50.05p | 10000 |
| 21/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 15838 |
| 20/10/2020 | 50.05p | 50.05p | 46.00p | 50.05p | 12074 |
| 19/10/2020 | 50.05p | 50.05p | 47.00p | 50.05p | 13108 |
| 16/10/2020 | 50.05p | 50.05p | 47.00p | 50.05p | 8000 |
| 15/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 20600 |
| 14/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 0 |
| 13/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 0 |
| 12/10/2020 | 50.05p | 50.05p | 50.05p | 50.05p | 31515 |
| 09/10/2020 | 50.05p | 50.05p | 48.00p | 50.05p | 9000 |
| 08/10/2020 | 50.50p | 50.50p | 48.00p | 50.05p | 12092 |
| 07/10/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 06/10/2020 | 50.50p | 50.50p | 49.00p | 50.50p | 6643 |
| 05/10/2020 | 51.05p | 51.05p | 50.50p | 50.50p | 31255 |
| 02/10/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 01/10/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 30/09/2020 | 51.05p | 51.05p | 49.00p | 51.05p | 3499 |
| 29/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 28/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 25/09/2020 | 51.05p | 51.05p | 50.33p | 51.05p | 31494 |
| 24/09/2020 | 51.05p | 51.05p | 49.60p | 51.05p | 20770 |
| 23/09/2020 | 51.05p | 51.05p | 49.60p | 51.05p | 3526 |
| 22/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 21/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 18/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 17/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 16/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 15/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 14/09/2020 | 51.05p | 51.05p | 49.60p | 51.05p | 2173 |
| 11/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 10/09/2020 | 51.05p | 51.05p | 49.00p | 51.05p | 10181 |
| 09/09/2020 | 51.05p | 51.05p | 49.00p | 51.05p | 12215 |
| 08/09/2020 | 51.05p | 51.05p | 49.00p | 51.05p | 7650 |
| 07/09/2020 | 51.05p | 51.05p | 49.00p | 51.05p | 12606 |
| 04/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 405 |
| 03/09/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 02/09/2020 | 51.05p | 51.05p | 49.60p | 51.05p | 897 |
| 01/09/2020 | 51.05p | 51.05p | 47.00p | 51.05p | 10425 |
| 31/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 28/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 27/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 26/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 24927 |
| 25/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 24/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 21/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 20/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 19/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 18/08/2020 | 51.05p | 51.05p | 47.00p | 51.05p | 10187 |
| 17/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 14/08/2020 | 51.05p | 51.05p | 51.05p | 51.05p | 0 |
| 13/08/2020 | 51.05p | 51.05p | 47.00p | 51.05p | 14000 |
| 12/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 10/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/08/2020 | 52.50p | 52.50p | 48.00p | 52.50p | 5000 |
| 06/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 04/08/2020 | 52.50p | 52.50p | 48.00p | 52.50p | 15674 |
| 03/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 42561 |
| 31/07/2020 | 51.50p | 52.50p | 51.50p | 52.50p | 0 |
| 30/07/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 8763 |
| 29/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 27/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 20000 |
| 24/07/2020 | 51.50p | 51.50p | 49.00p | 51.50p | 3030 |
| 23/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 22/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 25000 |
| 20/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 17/07/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 5000 |
| 16/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 24879 |
| 15/07/2020 | 51.50p | 51.50p | 50.33p | 51.50p | 26041 |
| 14/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 13/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 10/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 09/07/2020 | 51.50p | 51.50p | 47.50p | 51.50p | 0 |
| 08/07/2020 | 47.50p | 47.50p | 43.00p | 47.50p | 6372 |
| 07/07/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
*Close Price adjusted for both dividends and splits