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
PCF Group (PCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/05/2021 | 24.50p | 25.00p | 23.77p | 24.00p | 131639 |
| 13/05/2021 | 24.50p | 24.50p | 23.76p | 24.00p | 215553 |
| 12/05/2021 | 24.00p | 25.00p | 23.00p | 24.00p | 83334 |
| 11/05/2021 | 24.00p | 24.00p | 23.50p | 24.00p | 88792 |
| 10/05/2021 | 24.00p | 24.75p | 23.79p | 24.00p | 39331 |
| 07/05/2021 | 24.00p | 24.35p | 23.76p | 24.00p | 101780 |
| 06/05/2021 | 24.00p | 24.00p | 23.76p | 24.00p | 27330 |
| 05/05/2021 | 24.00p | 25.00p | 23.02p | 24.00p | 136875 |
| 04/05/2021 | 24.00p | 24.90p | 23.20p | 23.20p | 65099 |
| 30/04/2021 | 24.00p | 25.00p | 23.62p | 24.00p | 89954 |
| 29/04/2021 | 24.00p | 24.50p | 23.00p | 24.00p | 123798 |
| 28/04/2021 | 24.00p | 24.50p | 23.38p | 24.00p | 151117 |
| 27/04/2021 | 24.00p | 24.18p | 23.24p | 23.80p | 118848 |
| 26/04/2021 | 24.00p | 24.00p | 23.24p | 24.00p | 46458 |
| 23/04/2021 | 24.00p | 24.00p | 22.20p | 24.00p | 241520 |
| 22/04/2021 | 24.00p | 24.00p | 23.24p | 24.00p | 36497 |
| 21/04/2021 | 24.00p | 24.00p | 23.19p | 24.00p | 66894 |
| 20/04/2021 | 24.00p | 24.00p | 23.20p | 24.00p | 65803 |
| 19/04/2021 | 24.00p | 24.00p | 23.15p | 24.00p | 20904 |
| 16/04/2021 | 24.00p | 24.00p | 23.11p | 24.00p | 25865 |
| 15/04/2021 | 24.00p | 24.00p | 23.06p | 24.00p | 170476 |
| 14/04/2021 | 24.00p | 24.00p | 23.05p | 24.00p | 179754 |
| 13/04/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 108757 |
| 12/04/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 171023 |
| 09/04/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 112226 |
| 08/04/2021 | 24.00p | 24.00p | 22.61p | 24.00p | 161059 |
| 07/04/2021 | 24.00p | 24.00p | 22.00p | 24.00p | 211084 |
| 06/04/2021 | 24.00p | 24.40p | 22.35p | 24.00p | 152768 |
| 01/04/2021 | 24.00p | 24.39p | 23.52p | 24.00p | 85019 |
| 31/03/2021 | 24.00p | 24.50p | 23.52p | 24.00p | 14183 |
| 30/03/2021 | 24.00p | 24.59p | 23.00p | 24.00p | 96612 |
| 29/03/2021 | 24.00p | 24.90p | 23.75p | 24.00p | 24889 |
| 26/03/2021 | 23.50p | 24.50p | 23.39p | 24.00p | 127820 |
| 25/03/2021 | 23.50p | 23.79p | 23.00p | 23.50p | 173294 |
| 24/03/2021 | 24.00p | 24.30p | 22.04p | 24.00p | 142224 |
| 23/03/2021 | 25.00p | 25.00p | 22.29p | 24.00p | 132691 |
| 22/03/2021 | 25.00p | 26.00p | 24.00p | 25.00p | 351309 |
| 19/03/2021 | 24.00p | 25.30p | 24.00p | 25.00p | 68025 |
| 18/03/2021 | 24.00p | 25.35p | 23.63p | 24.00p | 78467 |
| 17/03/2021 | 25.00p | 25.37p | 24.00p | 24.00p | 369726 |
| 16/03/2021 | 25.50p | 26.00p | 24.00p | 25.00p | 236775 |
| 15/03/2021 | 23.00p | 26.00p | 23.00p | 25.00p | 249299 |
| 12/03/2021 | 22.50p | 24.00p | 21.75p | 23.00p | 141738 |
| 11/03/2021 | 24.50p | 24.50p | 19.03p | 22.50p | 539856 |
| 10/03/2021 | 24.50p | 25.39p | 23.50p | 24.50p | 90678 |
| 09/03/2021 | 25.00p | 25.40p | 24.00p | 24.50p | 82724 |
| 08/03/2021 | 24.50p | 25.60p | 24.38p | 25.00p | 64609 |
| 05/03/2021 | 24.00p | 24.90p | 24.00p | 24.50p | 187231 |
| 04/03/2021 | 24.00p | 24.40p | 23.30p | 24.00p | 82911 |
| 03/03/2021 | 23.50p | 24.74p | 23.00p | 24.00p | 73099 |
| 02/03/2021 | 24.00p | 24.00p | 23.45p | 23.50p | 87481 |
| 01/03/2021 | 24.00p | 24.63p | 23.50p | 23.50p | 41564 |
| 26/02/2021 | 24.00p | 24.63p | 23.60p | 24.00p | 52249 |
| 25/02/2021 | 24.00p | 24.60p | 23.65p | 24.00p | 12000 |
| 24/02/2021 | 24.00p | 24.63p | 23.60p | 24.00p | 19682 |
| 23/02/2021 | 24.00p | 24.90p | 23.60p | 24.00p | 39637 |
| 22/02/2021 | 24.00p | 24.98p | 23.65p | 24.00p | 63108 |
| 19/02/2021 | 23.00p | 24.90p | 23.00p | 24.00p | 113829 |
| 18/02/2021 | 23.50p | 23.63p | 22.53p | 23.00p | 273198 |
| 17/02/2021 | 25.00p | 25.00p | 23.00p | 23.50p | 274674 |
| 16/02/2021 | 26.50p | 26.50p | 24.20p | 25.00p | 133271 |
| 15/02/2021 | 26.50p | 26.55p | 25.80p | 26.00p | 134027 |
| 12/02/2021 | 26.00p | 26.75p | 25.60p | 26.00p | 116731 |
| 11/02/2021 | 26.00p | 26.75p | 25.56p | 26.00p | 57949 |
| 10/02/2021 | 25.50p | 26.75p | 24.82p | 26.00p | 111438 |
| 09/02/2021 | 25.00p | 26.00p | 24.25p | 25.50p | 143527 |
| 08/02/2021 | 23.50p | 25.90p | 23.50p | 25.00p | 103405 |
| 05/02/2021 | 23.50p | 24.90p | 22.50p | 24.00p | 318268 |
| 04/02/2021 | 23.50p | 24.00p | 22.65p | 23.00p | 51104 |
| 03/02/2021 | 23.00p | 23.80p | 22.55p | 23.00p | 58498 |
| 02/02/2021 | 24.00p | 24.00p | 22.02p | 23.00p | 145499 |
| 01/02/2021 | 25.00p | 25.00p | 23.00p | 24.00p | 150968 |
| 29/01/2021 | 25.00p | 25.00p | 24.21p | 24.50p | 166634 |
| 28/01/2021 | 26.00p | 26.00p | 24.26p | 24.50p | 70674 |
| 27/01/2021 | 26.00p | 26.00p | 25.22p | 25.50p | 29339 |
| 26/01/2021 | 26.00p | 26.00p | 25.20p | 25.50p | 32212 |
| 25/01/2021 | 26.00p | 26.00p | 25.19p | 25.50p | 23660 |
| 22/01/2021 | 26.00p | 26.00p | 25.25p | 25.50p | 81702 |
| 21/01/2021 | 25.50p | 25.90p | 24.11p | 25.50p | 174775 |
| 20/01/2021 | 25.50p | 25.50p | 24.11p | 24.50p | 111770 |
| 19/01/2021 | 25.50p | 25.50p | 24.38p | 24.50p | 63329 |
| 18/01/2021 | 25.50p | 25.50p | 24.28p | 24.50p | 146579 |
| 15/01/2021 | 25.50p | 25.50p | 24.00p | 25.00p | 82856 |
| 14/01/2021 | 25.50p | 25.50p | 24.25p | 25.00p | 261028 |
| 13/01/2021 | 25.50p | 25.50p | 24.48p | 25.00p | 101876 |
| 12/01/2021 | 25.50p | 25.50p | 24.19p | 25.00p | 134478 |
| 11/01/2021 | 26.00p | 27.00p | 24.29p | 25.50p | 138549 |
| 08/01/2021 | 27.50p | 27.50p | 24.25p | 26.00p | 189839 |
| 07/01/2021 | 28.50p | 28.50p | 26.65p | 27.50p | 40219 |
| 06/01/2021 | 29.00p | 29.00p | 28.02p | 28.50p | 30563 |
| 05/01/2021 | 29.00p | 29.00p | 28.00p | 29.00p | 69788 |
| 04/01/2021 | 30.00p | 30.20p | 29.00p | 29.00p | 278497 |
| 31/12/2020 | 30.50p | 30.50p | 29.50p | 30.00p | 18397 |
| 30/12/2020 | 30.50p | 30.50p | 29.50p | 30.00p | 144227 |
| 24/12/2020 | 27.00p | 28.80p | 26.37p | 28.00p | 78723 |
| 23/12/2020 | 26.50p | 27.40p | 25.25p | 27.00p | 84931 |
| 22/12/2020 | 27.00p | 28.00p | 26.00p | 26.50p | 207013 |
| 21/12/2020 | 26.50p | 27.97p | 25.03p | 27.00p | 195339 |
| 18/12/2020 | 26.50p | 27.85p | 26.25p | 26.50p | 57186 |
| 17/12/2020 | 27.00p | 28.00p | 26.50p | 26.50p | 122525 |
| 16/12/2020 | 26.50p | 28.00p | 25.45p | 27.00p | 174271 |
| 15/12/2020 | 27.00p | 27.50p | 25.36p | 26.50p | 191007 |
| 14/12/2020 | 24.50p | 27.70p | 23.66p | 27.00p | 259874 |
| 11/12/2020 | 24.50p | 25.00p | 23.60p | 24.00p | 134408 |
| 10/12/2020 | 25.00p | 25.00p | 23.63p | 24.00p | 37239 |
| 09/12/2020 | 28.00p | 28.00p | 22.50p | 24.50p | 911892 |
| 08/12/2020 | 29.00p | 29.00p | 27.20p | 28.00p | 76535 |
| 07/12/2020 | 28.00p | 31.50p | 28.00p | 29.00p | 272624 |
| 04/12/2020 | 27.50p | 28.00p | 26.66p | 28.00p | 137927 |
| 03/12/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 17954 |
| 02/12/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 22890 |
| 01/12/2020 | 27.00p | 27.80p | 26.00p | 26.50p | 31404 |
| 30/11/2020 | 27.00p | 28.00p | 26.13p | 27.00p | 136178 |
| 27/11/2020 | 25.00p | 26.50p | 25.00p | 26.50p | 95737 |
| 26/11/2020 | 24.50p | 26.00p | 24.50p | 25.00p | 75659 |
| 25/11/2020 | 24.50p | 25.00p | 23.75p | 24.00p | 70001 |
| 24/11/2020 | 24.00p | 24.98p | 23.52p | 24.00p | 97639 |
| 23/11/2020 | 24.50p | 24.50p | 23.00p | 24.00p | 200852 |
| 20/11/2020 | 24.50p | 24.50p | 23.00p | 24.00p | 85782 |
| 19/11/2020 | 24.00p | 24.98p | 24.00p | 24.00p | 19934 |
| 18/11/2020 | 24.50p | 24.98p | 24.00p | 24.00p | 31214 |
| 17/11/2020 | 24.00p | 25.00p | 23.55p | 24.00p | 172722 |
| 16/11/2020 | 24.00p | 25.00p | 24.00p | 24.00p | 151732 |
| 13/11/2020 | 24.50p | 24.88p | 24.00p | 24.00p | 135475 |
| 12/11/2020 | 24.50p | 26.00p | 24.29p | 24.50p | 120634 |
| 10/11/2020 | 23.00p | 24.06p | 22.52p | 23.50p | 164793 |
| 09/11/2020 | 21.00p | 24.00p | 20.72p | 23.50p | 235167 |
| 06/11/2020 | 21.00p | 21.00p | 20.72p | 21.00p | 17522 |
| 05/11/2020 | 21.00p | 21.69p | 20.85p | 21.00p | 13897 |
| 04/11/2020 | 21.00p | 21.00p | 20.72p | 21.00p | 4935 |
| 03/11/2020 | 21.00p | 22.00p | 20.00p | 21.00p | 122395 |
| 02/11/2020 | 21.00p | 21.00p | 20.50p | 21.00p | 25048 |
| 30/10/2020 | 21.20p | 21.25p | 20.50p | 21.20p | 55000 |
| 29/10/2020 | 21.20p | 21.25p | 20.50p | 21.20p | 44623 |
| 28/10/2020 | 23.00p | 23.00p | 20.75p | 21.20p | 124471 |
| 27/10/2020 | 23.00p | 23.70p | 22.50p | 22.50p | 112329 |
| 26/10/2020 | 23.00p | 23.70p | 22.89p | 23.00p | 116000 |
| 23/10/2020 | 23.00p | 23.77p | 22.88p | 23.00p | 13530 |
| 22/10/2020 | 22.00p | 23.90p | 22.00p | 23.00p | 154238 |
| 21/10/2020 | 22.00p | 23.00p | 21.88p | 22.00p | 123866 |
| 20/10/2020 | 22.00p | 23.00p | 21.75p | 22.00p | 137886 |
| 19/10/2020 | 22.00p | 22.20p | 22.00p | 22.00p | 32755 |
| 16/10/2020 | 22.00p | 22.68p | 21.02p | 22.00p | 84773 |
| 15/10/2020 | 22.00p | 22.98p | 21.35p | 22.00p | 79212 |
| 14/10/2020 | 22.00p | 22.89p | 21.95p | 22.00p | 138606 |
| 13/10/2020 | 20.00p | 23.00p | 20.00p | 22.00p | 339060 |
| 12/10/2020 | 19.70p | 20.00p | 19.56p | 20.00p | 182310 |
| 09/10/2020 | 19.30p | 19.97p | 19.00p | 19.70p | 273787 |
| 08/10/2020 | 19.20p | 19.30p | 19.00p | 19.30p | 12831 |
| 07/10/2020 | 18.50p | 19.20p | 18.00p | 19.20p | 191225 |
| 06/10/2020 | 18.50p | 18.67p | 18.05p | 18.50p | 108679 |
| 05/10/2020 | 18.50p | 18.67p | 18.02p | 18.50p | 41313 |
| 02/10/2020 | 20.20p | 20.20p | 18.00p | 18.50p | 459446 |
| 01/10/2020 | 18.50p | 21.00p | 18.50p | 20.20p | 969134 |
| 30/09/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 2208 |
| 29/09/2020 | 18.50p | 18.50p | 18.01p | 18.50p | 853490 |
| 28/09/2020 | 18.50p | 18.50p | 18.03p | 18.50p | 3230 |
| 25/09/2020 | 18.50p | 18.50p | 18.01p | 18.50p | 125542 |
| 24/09/2020 | 18.50p | 18.50p | 18.03p | 18.50p | 3903 |
| 23/09/2020 | 18.50p | 18.50p | 18.03p | 18.50p | 2843 |
| 22/09/2020 | 18.50p | 18.50p | 17.94p | 18.50p | 143218 |
| 21/09/2020 | 19.00p | 19.00p | 18.06p | 19.00p | 16612 |
| 18/09/2020 | 19.00p | 19.00p | 18.38p | 19.00p | 26058 |
| 17/09/2020 | 19.00p | 19.13p | 18.38p | 19.00p | 11825 |
| 16/09/2020 | 19.00p | 19.13p | 18.33p | 19.00p | 20460 |
| 15/09/2020 | 19.00p | 19.13p | 18.10p | 19.00p | 73462 |
| 14/09/2020 | 19.00p | 19.00p | 18.41p | 19.00p | 46417 |
| 11/09/2020 | 19.00p | 19.28p | 18.00p | 19.00p | 88469 |
| 10/09/2020 | 19.00p | 19.00p | 18.35p | 19.00p | 126437 |
| 09/09/2020 | 19.00p | 19.00p | 18.38p | 19.00p | 22000 |
| 08/09/2020 | 19.00p | 19.00p | 18.40p | 19.00p | 111722 |
| 07/09/2020 | 19.00p | 19.00p | 18.42p | 19.00p | 31447 |
| 04/09/2020 | 19.00p | 19.00p | 18.38p | 19.00p | 17305 |
| 03/09/2020 | 19.00p | 19.00p | 18.36p | 19.00p | 28500 |
| 02/09/2020 | 19.00p | 19.30p | 18.33p | 19.00p | 71359 |
| 01/09/2020 | 19.00p | 19.50p | 18.30p | 19.00p | 167502 |
| 28/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/08/2020 | 19.00p | 19.70p | 18.50p | 19.00p | 11226 |
| 26/08/2020 | 19.00p | 19.90p | 19.00p | 19.00p | 602935 |
| 25/08/2020 | 19.00p | 19.01p | 18.50p | 19.00p | 38585 |
| 24/08/2020 | 19.00p | 19.01p | 19.00p | 19.00p | 13755 |
| 21/08/2020 | 19.00p | 19.98p | 18.60p | 19.00p | 37795 |
| 20/08/2020 | 19.00p | 19.00p | 18.60p | 19.00p | 3128 |
| 19/08/2020 | 18.50p | 19.00p | 18.50p | 19.00p | 35000 |
| 18/08/2020 | 18.50p | 19.23p | 18.50p | 18.50p | 14287 |
| 17/08/2020 | 18.50p | 19.00p | 18.40p | 18.50p | 8252 |
| 14/08/2020 | 18.50p | 18.50p | 18.28p | 18.50p | 33170 |
| 13/08/2020 | 18.50p | 19.00p | 18.19p | 18.50p | 34332 |
| 12/08/2020 | 18.50p | 18.90p | 18.13p | 18.50p | 17936 |
| 11/08/2020 | 18.50p | 18.90p | 18.03p | 18.50p | 130320 |
| 10/08/2020 | 18.50p | 18.50p | 18.02p | 18.50p | 55834 |
| 07/08/2020 | 18.50p | 18.50p | 18.01p | 18.50p | 15246 |
| 06/08/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 287507 |
| 05/08/2020 | 18.50p | 18.50p | 18.05p | 18.50p | 13930 |
| 04/08/2020 | 18.50p | 18.50p | 18.08p | 18.50p | 22083 |
| 03/08/2020 | 17.70p | 18.50p | 16.51p | 18.50p | 403673 |
| 31/07/2020 | 17.70p | 17.70p | 17.00p | 17.70p | 245355 |
| 30/07/2020 | 18.50p | 18.50p | 17.43p | 17.70p | 333975 |
| 29/07/2020 | 18.50p | 18.50p | 18.39p | 18.50p | 11410 |
| 28/07/2020 | 18.50p | 18.99p | 18.37p | 18.50p | 19711 |
*Close Price adjusted for both dividends and splits