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
ProVen VCT (PVN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2017 | 94.50p | 94.50p | 92.00p | 94.50p | 31252 |
| 26/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 3669 |
| 24/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 9761 |
| 19/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 15073 |
| 13/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 7459 |
| 04/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 03/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 5136 |
| 31/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 11740 |
| 29/03/2017 | 94.50p | 95.24p | 93.00p | 94.50p | 13847 |
| 28/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 7142 |
| 27/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 22/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 10345 |
| 21/03/2017 | 94.50p | 94.50p | 92.50p | 94.50p | 47904 |
| 20/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 6144 |
| 17/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/03/2017 | 95.00p | 95.00p | 93.00p | 94.50p | 5148 |
| 15/03/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/03/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/03/2017 | 95.50p | 95.50p | 93.50p | 95.00p | 20481 |
| 10/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 09/03/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 15706 |
| 08/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 07/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 06/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 03/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/03/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 358 |
| 01/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 28/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 27/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 24/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 23/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 22/02/2017 | 95.50p | 95.50p | 93.50p | 95.50p | 22141 |
| 21/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 20/02/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 11448 |
| 17/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 16/02/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 3972 |
| 15/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 14/02/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 1414 |
| 13/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 10/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 09/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 08/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 07/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 06/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 03/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 01/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 31/01/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/01/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 2261 |
| 27/01/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 7525 |
| 26/01/2017 | 95.50p | 95.50p | 93.50p | 95.50p | 46062 |
| 25/01/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 24/01/2017 | 92.87p | 95.50p | 92.87p | 95.50p | 3741 |
| 23/01/2017 | 92.87p | 92.87p | 92.80p | 92.87p | 8728 |
| 20/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 11409 |
| 19/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 12508 |
| 18/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 17/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 16/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 13/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 12/01/2017 | 92.87p | 93.90p | 92.87p | 92.87p | 15887 |
| 11/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 3000 |
| 10/01/2017 | 92.87p | 92.89p | 92.75p | 92.87p | 8825 |
| 09/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 6008 |
| 06/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 11346 |
| 05/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 04/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 03/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 30/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 29/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 28/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 23/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 22/12/2016 | 92.87p | 92.87p | 92.75p | 92.87p | 4744 |
| 21/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 20/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 19/12/2016 | 92.87p | 92.87p | 92.75p | 92.87p | 19865 |
| 16/12/2016 | 93.37p | 93.37p | 92.75p | 92.87p | 3618 |
| 15/12/2016 | 93.37p | 93.37p | 92.75p | 93.37p | 4360 |
| 14/12/2016 | 93.37p | 93.37p | 93.25p | 93.37p | 45438 |
| 13/12/2016 | 93.37p | 93.37p | 93.37p | 93.37p | 0 |
| 12/12/2016 | 93.88p | 93.88p | 92.75p | 93.37p | 4354 |
| 09/12/2016 | 94.25p | 94.25p | 92.75p | 93.88p | 4523 |
| 08/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 07/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 06/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 05/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 02/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 01/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 30/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 29/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 28/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 25/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 24/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 23/11/2016 | 94.25p | 94.25p | 92.75p | 94.25p | 16834 |
| 22/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 21/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 18/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 17/11/2016 | 94.25p | 94.25p | 92.76p | 94.25p | 14250 |
| 16/11/2016 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 15/11/2016 | 96.75p | 96.75p | 95.30p | 96.75p | 5000 |
| 14/11/2016 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 11/11/2016 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 10/11/2016 | 96.75p | 96.75p | 95.35p | 96.75p | 5000 |
| 09/11/2016 | 92.50p | 96.75p | 92.50p | 96.75p | 10746 |
| 08/11/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/11/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/11/2016 | 92.75p | 92.75p | 92.00p | 92.50p | 4987 |
| 03/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 02/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 01/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 31/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 28/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 27/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 26/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 25/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 24/10/2016 | 92.75p | 92.75p | 91.50p | 92.75p | 45037 |
| 21/10/2016 | 93.00p | 93.00p | 92.75p | 92.75p | 0 |
| 20/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 18/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/10/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 5323 |
| 13/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 10/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 07/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 03/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 30/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 29/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 13818 |
| 28/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2546 |
| 20/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 7023 |
| 16/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 13/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2486 |
| 09/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 07/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/09/2016 | 93.00p | 93.00p | 92.05p | 93.00p | 9310 |
| 05/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 01/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3032 |
| 31/08/2016 | 93.00p | 93.50p | 93.00p | 93.00p | 22281 |
| 30/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 25/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3750 |
| 24/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/08/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 2123 |
| 18/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 16/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3880 |
| 11/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 665 |
| 10/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/08/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 6388 |
| 03/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 01/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 11561 |
| 29/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 18660 |
| 25/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 20/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2261 |
| 19/07/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 10000 |
| 18/07/2016 | 93.00p | 93.26p | 92.00p | 93.00p | 10064 |
| 15/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 33720 |
| 14/07/2016 | 91.50p | 93.00p | 91.50p | 93.00p | 0 |
*Close Price adjusted for both dividends and splits