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:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
ProVen VCT (PVN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 1403 |
| 14/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 11642 |
| 10/03/2016 | 94.00p | 94.00p | 91.00p | 93.50p | 10137 |
| 09/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 08/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 07/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 04/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 03/03/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 7000 |
| 02/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 01/03/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 2261 |
| 29/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 26/02/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 4361 |
| 25/02/2016 | 94.00p | 94.00p | 93.05p | 94.00p | 23067 |
| 24/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 23/02/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 2261 |
| 22/02/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 3752 |
| 19/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 18/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 17/02/2016 | 92.00p | 94.00p | 92.00p | 94.00p | 3166 |
| 16/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 15/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 5000 |
| 12/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14439 |
| 10/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 09/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 08/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 05/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 04/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14126 |
| 03/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 10798 |
| 02/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/01/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 37492 |
| 25/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/01/2016 | 92.00p | 92.60p | 92.00p | 92.00p | 6000 |
| 21/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 20/01/2016 | 92.00p | 92.60p | 92.00p | 92.00p | 500 |
| 19/01/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 7018 |
| 18/01/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 815 |
| 15/01/2016 | 92.50p | 92.50p | 91.00p | 92.00p | 3166 |
| 14/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 13/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 12/01/2016 | 92.50p | 92.50p | 91.00p | 92.50p | 9047 |
| 11/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 08/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/01/2016 | 92.50p | 92.50p | 91.00p | 92.50p | 2500 |
| 06/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 05/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/01/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 31/12/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 30/12/2015 | 91.50p | 92.50p | 91.00p | 92.50p | 8574 |
| 29/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 24/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 23/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 22/12/2015 | 91.50p | 91.50p | 91.00p | 91.50p | 2180 |
| 21/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 18/12/2015 | 91.50p | 91.50p | 91.00p | 91.50p | 26745 |
| 17/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 16/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 15/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 14/12/2015 | 91.50p | 91.50p | 91.00p | 91.50p | 7526 |
| 11/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 10/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 09/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/12/2015 | 91.50p | 91.50p | 90.50p | 91.50p | 3500 |
| 07/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 04/12/2015 | 91.50p | 91.50p | 91.00p | 91.50p | 2261 |
| 03/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 02/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 01/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 30/11/2015 | 91.50p | 91.50p | 91.00p | 91.50p | 12356 |
| 27/11/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 26/11/2015 | 91.50p | 91.50p | 91.00p | 91.50p | 2500 |
| 25/11/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 24/11/2015 | 90.75p | 91.50p | 90.75p | 91.50p | 1000 |
| 23/11/2015 | 90.75p | 90.89p | 90.75p | 90.75p | 291 |
| 20/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 19/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 18/11/2015 | 90.75p | 90.75p | 90.50p | 90.75p | 14215 |
| 17/11/2015 | 90.75p | 90.91p | 90.50p | 90.75p | 25484 |
| 16/11/2015 | 90.75p | 90.75p | 90.50p | 90.75p | 7741 |
| 13/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 12/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 11/11/2015 | 90.75p | 90.75p | 90.50p | 90.75p | 7005 |
| 10/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 09/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 06/11/2015 | 90.75p | 90.75p | 90.50p | 90.75p | 3500 |
| 05/11/2015 | 90.75p | 90.75p | 90.50p | 90.75p | 14980 |
| 04/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 03/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 02/11/2015 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 30/10/2015 | 90.75p | 90.75p | 90.50p | 90.75p | 3000 |
| 29/10/2015 | 92.00p | 92.00p | 90.50p | 90.75p | 3698 |
| 28/10/2015 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/10/2015 | 92.00p | 92.00p | 90.50p | 92.00p | 23214 |
| 26/10/2015 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 23/10/2015 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/10/2015 | 92.00p | 93.50p | 92.00p | 92.00p | 0 |
| 21/10/2015 | 93.50p | 93.50p | 93.00p | 93.50p | 1605 |
| 20/10/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/10/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/10/2015 | 94.38p | 94.38p | 93.50p | 93.50p | 30745 |
| 15/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 14/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 13/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 12/10/2015 | 94.38p | 94.38p | 93.05p | 94.38p | 11748 |
| 09/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 08/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 07/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 06/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 05/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 02/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 01/10/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 30/09/2015 | 94.38p | 94.38p | 93.00p | 94.38p | 4950 |
| 29/09/2015 | 94.38p | 94.38p | 93.00p | 94.38p | 2180 |
| 28/09/2015 | 92.37p | 94.38p | 92.37p | 94.38p | 0 |
| 25/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 24/09/2015 | 94.38p | 94.38p | 93.00p | 94.38p | 7068 |
| 23/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 22/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 21/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 18/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 17/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 16/09/2015 | 94.38p | 94.38p | 93.00p | 94.38p | 4155 |
| 15/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 14/09/2015 | 94.38p | 94.38p | 93.00p | 94.38p | 2500 |
| 11/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 10/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 09/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 08/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 07/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 04/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 03/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 02/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 01/09/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
| 28/08/2015 | 94.50p | 94.50p | 94.38p | 94.38p | 24522 |
| 27/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/08/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 14626 |
| 25/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/08/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 22000 |
| 17/08/2015 | 94.50p | 95.87p | 94.50p | 94.50p | 4155 |
| 14/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/08/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/08/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 6861 |
| 04/08/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 3889 |
| 03/08/2015 | 94.50p | 95.89p | 94.50p | 94.50p | 271 |
| 31/07/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/07/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/07/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 28/07/2015 | 94.50p | 95.89p | 94.50p | 94.50p | 62 |
| 27/07/2015 | 94.50p | 94.50p | 93.00p | 94.50p | 9123 |
| 24/07/2015 | 94.00p | 94.50p | 92.50p | 94.50p | 2261 |
| 23/07/2015 | 94.00p | 94.00p | 92.50p | 94.00p | 20310 |
| 22/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 21/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 20/07/2015 | 94.00p | 94.00p | 92.50p | 94.00p | 5000 |
| 17/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 16/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 15/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 14/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 13/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 10/07/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 09/07/2015 | 93.62p | 94.00p | 92.50p | 94.00p | 4543 |
| 08/07/2015 | 93.62p | 93.62p | 93.62p | 93.62p | 0 |
| 07/07/2015 | 93.62p | 93.62p | 93.62p | 93.62p | 0 |
| 06/07/2015 | 93.62p | 93.62p | 93.62p | 93.62p | 0 |
| 03/07/2015 | 93.62p | 93.62p | 93.62p | 93.62p | 0 |
| 02/07/2015 | 93.62p | 96.50p | 93.62p | 93.62p | 0 |
| 01/07/2015 | 96.50p | 97.89p | 96.50p | 96.50p | 20 |
| 30/06/2015 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 29/06/2015 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 26/06/2015 | 96.50p | 96.50p | 95.25p | 96.50p | 49616 |
| 25/06/2015 | 96.50p | 96.50p | 95.00p | 96.50p | 5874 |
| 24/06/2015 | 96.50p | 96.50p | 95.00p | 96.50p | 2760 |
| 23/06/2015 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 22/06/2015 | 92.62p | 96.50p | 92.62p | 96.50p | 354 |
| 19/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 18/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 17/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 16/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 15/06/2015 | 92.62p | 92.62p | 92.50p | 92.62p | 9000 |
| 12/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 11/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 10/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 09/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 08/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
*Close Price adjusted for both dividends and splits