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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
PCF Group (PCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2022 | 0.75p | 0.96p | 0.59p | 0.95p | 812204 |
| 16/12/2022 | 0.85p | 1.05p | 0.59p | 0.70p | 864251 |
| 15/12/2022 | 0.63p | 1.39p | 0.50p | 0.85p | 6849405 |
| 14/12/2022 | 0.40p | 0.85p | 0.30p | 0.63p | 3449947 |
| 13/12/2022 | 0.60p | 0.60p | 0.35p | 0.40p | 2477083 |
| 12/12/2022 | 0.75p | 0.75p | 0.51p | 0.63p | 296377 |
| 09/12/2022 | 0.75p | 0.75p | 0.66p | 0.68p | 169670 |
| 08/12/2022 | 0.75p | 0.75p | 0.66p | 0.68p | 864508 |
| 07/12/2022 | 0.63p | 0.75p | 0.60p | 0.68p | 448905 |
| 06/12/2022 | 0.58p | 0.75p | 0.45p | 0.63p | 1308243 |
| 05/12/2022 | 0.60p | 0.60p | 0.55p | 0.58p | 1422400 |
| 02/12/2022 | 0.58p | 0.68p | 0.55p | 0.60p | 719968 |
| 01/12/2022 | 0.58p | 0.64p | 0.54p | 0.58p | 520558 |
| 30/11/2022 | 0.60p | 0.65p | 0.54p | 0.58p | 984058 |
| 29/11/2022 | 0.60p | 0.68p | 0.55p | 0.60p | 2854033 |
| 28/11/2022 | 0.60p | 0.70p | 0.44p | 0.60p | 2529973 |
| 25/11/2022 | 0.60p | 0.60p | 0.58p | 0.60p | 851634 |
| 24/11/2022 | 0.63p | 0.70p | 0.58p | 0.60p | 710463 |
| 23/11/2022 | 0.58p | 0.80p | 0.58p | 0.63p | 658697 |
| 22/11/2022 | 0.65p | 0.65p | 0.50p | 0.58p | 1642526 |
| 21/11/2022 | 0.65p | 0.65p | 0.59p | 0.65p | 38789 |
| 18/11/2022 | 0.65p | 0.65p | 0.54p | 0.65p | 23934 |
| 17/11/2022 | 0.65p | 0.65p | 0.58p | 0.65p | 38247 |
| 16/11/2022 | 0.70p | 0.74p | 0.57p | 0.65p | 918002 |
| 15/11/2022 | 0.73p | 0.80p | 0.62p | 0.70p | 715971 |
| 14/11/2022 | 0.70p | 0.90p | 0.64p | 0.73p | 1507080 |
| 11/11/2022 | 0.35p | 0.94p | 0.32p | 0.60p | 9086780 |
| 10/11/2022 | 0.35p | 0.42p | 0.31p | 0.35p | 1308415 |
| 09/11/2022 | 0.38p | 0.58p | 0.30p | 0.35p | 4232839 |
| 08/11/2022 | 1.38p | 1.46p | 1.13p | 1.13p | 80517 |
| 07/11/2022 | 1.63p | 1.63p | 1.30p | 1.38p | 202413 |
| 04/11/2022 | 1.75p | 1.75p | 1.63p | 1.63p | 100000 |
| 03/11/2022 | 1.75p | 1.75p | 1.63p | 1.75p | 30000 |
| 02/11/2022 | 1.75p | 1.90p | 1.75p | 1.75p | 24792 |
| 01/11/2022 | 1.63p | 1.90p | 1.58p | 1.75p | 141465 |
| 31/10/2022 | 1.63p | 1.63p | 1.33p | 1.63p | 5878 |
| 28/10/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/10/2022 | 1.50p | 1.90p | 1.50p | 1.63p | 102498 |
| 26/10/2022 | 1.38p | 1.74p | 1.38p | 1.50p | 60000 |
| 25/10/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
| 24/10/2022 | 1.38p | 1.38p | 1.27p | 1.38p | 12565 |
| 21/10/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
| 20/10/2022 | 1.38p | 1.38p | 1.26p | 1.38p | 16368 |
| 19/10/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
| 18/10/2022 | 1.38p | 1.69p | 1.38p | 1.38p | 15000 |
| 17/10/2022 | 1.38p | 1.70p | 1.20p | 1.38p | 93144 |
| 14/10/2022 | 1.25p | 1.70p | 1.25p | 1.38p | 123299 |
| 13/10/2022 | 1.25p | 1.49p | 1.20p | 1.25p | 41365 |
| 12/10/2022 | 1.25p | 1.25p | 1.15p | 1.25p | 1528 |
| 11/10/2022 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 10/10/2022 | 1.38p | 1.49p | 1.15p | 1.25p | 8363 |
| 07/10/2022 | 1.38p | 1.38p | 1.13p | 1.25p | 30000 |
| 06/10/2022 | 1.50p | 1.75p | 1.10p | 1.25p | 353056 |
| 05/10/2022 | 1.50p | 2.00p | 1.25p | 1.50p | 248920 |
| 04/10/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/10/2022 | 2.25p | 2.48p | 2.03p | 2.25p | 245117 |
| 30/09/2022 | 2.63p | 2.63p | 2.25p | 2.25p | 102356 |
| 29/09/2022 | 3.13p | 3.13p | 2.33p | 2.50p | 1740600 |
| 28/09/2022 | 2.88p | 3.13p | 2.73p | 3.13p | 162875 |
| 27/09/2022 | 2.63p | 2.94p | 2.63p | 2.75p | 271905 |
| 26/09/2022 | 2.63p | 2.63p | 2.51p | 2.63p | 6402 |
| 23/09/2022 | 2.63p | 2.74p | 2.51p | 2.63p | 47761 |
| 22/09/2022 | 2.63p | 2.74p | 2.51p | 2.63p | 50963 |
| 21/09/2022 | 2.38p | 2.74p | 2.38p | 2.63p | 170343 |
| 20/09/2022 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/09/2022 | 2.63p | 2.72p | 2.50p | 2.50p | 103000 |
| 15/09/2022 | 2.63p | 2.87p | 2.63p | 2.63p | 12067 |
| 14/09/2022 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 13/09/2022 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/09/2022 | 2.63p | 2.87p | 2.50p | 2.63p | 47850 |
| 09/09/2022 | 2.63p | 2.63p | 2.51p | 2.63p | 4092 |
| 08/09/2022 | 2.63p | 2.63p | 2.51p | 2.63p | 1000 |
| 07/09/2022 | 2.63p | 2.63p | 2.50p | 2.63p | 12155 |
| 06/09/2022 | 2.63p | 2.74p | 2.56p | 2.63p | 168267 |
| 05/09/2022 | 2.63p | 2.90p | 2.30p | 2.63p | 213132 |
| 02/09/2022 | 2.63p | 2.79p | 2.30p | 2.63p | 336449 |
| 01/09/2022 | 2.63p | 2.63p | 2.30p | 2.63p | 8421 |
| 31/08/2022 | 3.00p | 3.00p | 2.50p | 2.63p | 460423 |
| 30/08/2022 | 3.00p | 3.00p | 2.94p | 3.00p | 783 |
| 26/08/2022 | 3.00p | 3.00p | 2.76p | 3.00p | 21091 |
| 25/08/2022 | 3.00p | 3.00p | 2.76p | 3.00p | 39839 |
| 24/08/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 367182 |
| 23/08/2022 | 3.00p | 3.19p | 2.79p | 3.00p | 351090 |
| 22/08/2022 | 3.00p | 3.20p | 2.78p | 3.00p | 466500 |
| 19/08/2022 | 3.63p | 3.63p | 2.76p | 3.00p | 473483 |
| 18/08/2022 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/08/2022 | 3.75p | 3.90p | 3.51p | 3.63p | 420700 |
| 16/08/2022 | 3.75p | 3.95p | 3.58p | 3.75p | 65489 |
| 15/08/2022 | 3.88p | 4.13p | 3.62p | 3.75p | 244389 |
| 12/08/2022 | 3.88p | 4.14p | 3.62p | 3.88p | 2111 |
| 11/08/2022 | 3.63p | 3.88p | 3.50p | 3.88p | 174443 |
| 10/08/2022 | 3.50p | 3.70p | 3.50p | 3.63p | 50000 |
| 09/08/2022 | 3.50p | 3.65p | 3.39p | 3.50p | 69128 |
| 08/08/2022 | 3.75p | 3.75p | 3.40p | 3.50p | 53756 |
| 05/08/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/08/2022 | 3.75p | 4.10p | 3.40p | 3.75p | 22400 |
| 03/08/2022 | 3.75p | 3.90p | 3.38p | 3.75p | 81520 |
| 02/08/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/08/2022 | 3.25p | 3.90p | 3.25p | 3.75p | 261174 |
| 29/07/2022 | 3.25p | 3.47p | 3.05p | 3.25p | 29269 |
| 28/07/2022 | 3.00p | 3.25p | 3.00p | 3.25p | 183008 |
| 27/07/2022 | 3.00p | 3.10p | 2.77p | 3.00p | 166066 |
| 26/07/2022 | 3.00p | 3.12p | 2.76p | 3.00p | 165601 |
| 25/07/2022 | 3.00p | 3.00p | 2.63p | 3.00p | 127629 |
| 22/07/2022 | 3.00p | 3.00p | 2.63p | 3.00p | 22478 |
| 21/07/2022 | 3.00p | 3.00p | 2.77p | 3.00p | 41667 |
| 20/07/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 1000 |
| 19/07/2022 | 3.00p | 3.05p | 3.00p | 3.00p | 22000 |
| 18/07/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 6541 |
| 15/07/2022 | 3.00p | 3.10p | 2.76p | 3.00p | 65173 |
| 14/07/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 500 |
| 13/07/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 6000 |
| 12/07/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 11/07/2022 | 3.00p | 3.12p | 3.00p | 3.00p | 31440 |
| 08/07/2022 | 3.25p | 3.34p | 3.00p | 3.00p | 89081 |
| 07/07/2022 | 3.25p | 3.37p | 3.25p | 3.25p | 44497 |
| 06/07/2022 | 3.75p | 3.75p | 3.06p | 3.25p | 284000 |
| 05/07/2022 | 3.50p | 3.89p | 3.50p | 3.75p | 283877 |
| 04/07/2022 | 3.75p | 3.75p | 3.51p | 3.75p | 15923 |
| 01/07/2022 | 4.25p | 4.25p | 3.52p | 3.75p | 162150 |
| 30/06/2022 | 4.25p | 4.25p | 4.01p | 4.25p | 10144 |
| 29/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2022 | 4.13p | 4.90p | 4.00p | 4.25p | 268593 |
| 27/06/2022 | 4.13p | 4.13p | 3.80p | 4.13p | 37693 |
| 24/06/2022 | 4.13p | 4.13p | 3.90p | 4.13p | 1500 |
| 23/06/2022 | 3.75p | 4.40p | 3.66p | 4.13p | 257447 |
| 22/06/2022 | 3.75p | 3.95p | 3.66p | 3.75p | 60952 |
| 21/06/2022 | 3.75p | 3.99p | 3.61p | 3.75p | 53165 |
| 20/06/2022 | 3.88p | 3.90p | 3.50p | 3.75p | 170670 |
| 17/06/2022 | 4.00p | 4.20p | 3.50p | 3.88p | 118749 |
| 16/06/2022 | 4.00p | 4.40p | 3.90p | 4.00p | 29181 |
| 15/06/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 67907 |
| 14/06/2022 | 4.00p | 4.47p | 3.77p | 4.00p | 170619 |
| 13/06/2022 | 4.38p | 4.38p | 3.53p | 4.00p | 425844 |
| 10/06/2022 | 4.88p | 4.88p | 4.00p | 4.38p | 531509 |
| 09/06/2022 | 4.50p | 5.00p | 4.30p | 4.63p | 205605 |
| 08/06/2022 | 4.75p | 4.90p | 4.22p | 4.50p | 1096948 |
| 07/06/2022 | 6.00p | 6.00p | 4.38p | 4.75p | 1325597 |
| 06/06/2022 | 6.00p | 6.50p | 5.63p | 6.00p | 342115 |
| 01/06/2022 | 6.50p | 6.77p | 5.63p | 6.00p | 405279 |
| 31/05/2022 | 6.50p | 8.60p | 6.00p | 6.50p | 785602 |
| 27/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/03/2022 | 8.50p | 8.80p | 8.15p | 8.50p | 52770 |
| 30/03/2022 | 8.50p | 8.80p | 8.38p | 8.50p | 381999 |
| 29/03/2022 | 8.50p | 8.72p | 8.00p | 8.50p | 283552 |
| 28/03/2022 | 8.50p | 8.74p | 8.25p | 8.50p | 446128 |
| 25/03/2022 | 8.50p | 8.75p | 8.45p | 8.50p | 273610 |
| 24/03/2022 | 8.50p | 8.80p | 8.42p | 8.50p | 39631 |
| 23/03/2022 | 8.50p | 8.80p | 8.40p | 8.50p | 55341 |
| 22/03/2022 | 8.50p | 8.95p | 8.22p | 8.50p | 217798 |
| 21/03/2022 | 8.25p | 8.99p | 8.11p | 8.50p | 230380 |
| 18/03/2022 | 8.25p | 8.50p | 8.09p | 8.25p | 120687 |
| 17/03/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 306008 |
| 16/03/2022 | 8.25p | 8.50p | 8.21p | 8.25p | 144289 |
| 15/03/2022 | 8.25p | 8.49p | 8.20p | 8.25p | 98282 |
| 14/03/2022 | 8.25p | 8.50p | 8.20p | 8.25p | 78200 |
| 11/03/2022 | 8.25p | 8.25p | 8.19p | 8.25p | 3796 |
| 10/03/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 121157 |
| 09/03/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 5900 |
| 08/03/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 24250 |
| 07/03/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 190288 |
| 04/03/2022 | 9.26p | 9.26p | 8.00p | 8.50p | 332876 |
| 03/03/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 16595 |
*Close Price adjusted for both dividends and splits