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 |
|---|---|---|---|---|---|
| 05/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 04/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 03/06/2015 | 92.62p | 92.64p | 92.50p | 92.62p | 3630 |
| 02/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 01/06/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 29/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 28/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 27/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 26/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 22/05/2015 | 92.62p | 92.65p | 92.62p | 92.62p | 9000 |
| 21/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 20/05/2015 | 92.62p | 92.62p | 92.50p | 92.62p | 13267 |
| 19/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 18/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 15/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 14/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 13/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 12/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 11/05/2015 | 92.62p | 92.62p | 92.50p | 92.62p | 2261 |
| 08/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 07/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 06/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 05/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 01/05/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 30/04/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 29/04/2015 | 92.62p | 92.62p | 92.50p | 92.62p | 694 |
| 28/04/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 27/04/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 24/04/2015 | 92.62p | 92.62p | 92.50p | 92.62p | 5000 |
| 23/04/2015 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 22/04/2015 | 92.62p | 93.00p | 92.62p | 92.62p | 0 |
| 21/04/2015 | 93.00p | 93.00p | 91.50p | 93.00p | 44596 |
| 20/04/2015 | 93.00p | 93.00p | 92.50p | 93.00p | 5000 |
| 17/04/2015 | 93.00p | 93.00p | 92.50p | 93.00p | 4512 |
| 16/04/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/04/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/04/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 13/04/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 10/04/2015 | 93.00p | 93.00p | 92.50p | 93.00p | 11278 |
| 09/04/2015 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/04/2015 | 93.50p | 93.50p | 92.00p | 93.00p | 30714 |
| 07/04/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 14285 |
| 02/04/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/04/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 20323 |
| 31/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 4523 |
| 30/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 2500 |
| 27/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 26/03/2015 | 93.50p | 93.50p | 91.00p | 93.50p | 43602 |
| 25/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 7604 |
| 20/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 2234 |
| 18/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 11750 |
| 17/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 2261 |
| 16/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 1090 |
| 13/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 21646 |
| 27/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 6453 |
| 26/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 20/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 500 |
| 16/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 18425 |
| 12/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 5166 |
| 11/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 1321 |
| 10/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 5354 |
| 09/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 25524 |
| 06/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 14156 |
| 03/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/02/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 16277 |
| 30/01/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/01/2015 | 91.00p | 93.50p | 91.00p | 93.50p | 0 |
| 28/01/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 27/01/2015 | 91.00p | 91.00p | 89.50p | 91.00p | 2500 |
| 26/01/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 23/01/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 22/01/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 21/01/2015 | 91.00p | 91.00p | 89.50p | 91.00p | 3230 |
| 20/01/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 19/01/2015 | 91.00p | 91.25p | 91.00p | 91.00p | 0 |
| 16/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 15/01/2015 | 91.25p | 91.25p | 90.00p | 91.25p | 18808 |
| 14/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 13/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 12/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 09/01/2015 | 91.25p | 91.25p | 90.00p | 91.25p | 6448 |
| 08/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 07/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 06/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 05/01/2015 | 91.25p | 91.25p | 90.00p | 91.25p | 2255 |
| 02/01/2015 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 31/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 30/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 29/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 24/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 23/12/2014 | 91.25p | 91.25p | 90.00p | 91.25p | 2820 |
| 22/12/2014 | 91.25p | 91.25p | 90.00p | 91.25p | 2261 |
| 19/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 18/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 17/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 16/12/2014 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 15/12/2014 | 91.50p | 91.50p | 90.00p | 91.25p | 8719 |
| 12/12/2014 | 91.50p | 91.50p | 91.25p | 91.50p | 0 |
| 11/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 10/12/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 2500 |
| 09/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/12/2014 | 91.50p | 91.50p | 89.50p | 91.50p | 55515 |
| 05/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 04/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 03/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 02/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 01/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 28/11/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 6642 |
| 27/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 26/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 25/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 24/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 21/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 20/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 19/11/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 21800 |
| 18/11/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 3585 |
| 17/11/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 7370 |
| 14/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 13/11/2014 | 91.50p | 91.50p | 90.10p | 91.50p | 5840 |
| 12/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 11/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 10/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 07/11/2014 | 91.50p | 91.50p | 90.10p | 91.50p | 20000 |
| 06/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 05/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 04/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 03/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 31/10/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 30/10/2014 | 91.50p | 94.00p | 91.50p | 91.50p | 0 |
| 29/10/2014 | 94.00p | 94.00p | 92.60p | 94.00p | 9047 |
| 28/10/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 27/10/2014 | 94.00p | 95.34p | 94.00p | 94.00p | 266 |
| 24/10/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 23/10/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 22/10/2014 | 92.25p | 94.00p | 92.25p | 94.00p | 500 |
| 21/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 20/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 17/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 16/10/2014 | 92.25p | 92.50p | 92.25p | 92.25p | 0 |
| 15/10/2014 | 91.87p | 92.50p | 91.87p | 92.50p | 1000 |
| 14/10/2014 | 92.37p | 92.50p | 92.37p | 92.37p | 1000 |
| 13/10/2014 | 92.62p | 92.63p | 91.75p | 92.62p | 45606 |
| 10/10/2014 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 09/10/2014 | 92.62p | 92.62p | 92.50p | 92.62p | 1058 |
| 08/10/2014 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 07/10/2014 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 06/10/2014 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 03/10/2014 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 02/10/2014 | 92.62p | 92.62p | 92.50p | 92.62p | 6768 |
| 01/10/2014 | 92.62p | 92.62p | 92.62p | 92.62p | 0 |
| 30/09/2014 | 92.75p | 92.75p | 92.50p | 92.62p | 2500 |
| 29/09/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 26/09/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 25/09/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 24/09/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 23/09/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 22/09/2014 | 92.75p | 92.75p | 92.50p | 92.75p | 7768 |
| 19/09/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 18/09/2014 | 92.75p | 92.75p | 92.50p | 92.75p | 4181 |
| 17/09/2014 | 92.75p | 92.75p | 92.50p | 92.75p | 5000 |
| 16/09/2014 | 92.75p | 92.75p | 92.50p | 92.75p | 5049 |
| 15/09/2014 | 92.75p | 92.75p | 92.50p | 92.75p | 8200 |
| 12/09/2014 | 93.25p | 93.25p | 92.55p | 92.75p | 1090 |
| 11/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 10/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 09/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 08/09/2014 | 93.25p | 93.25p | 92.60p | 93.25p | 4523 |
| 05/09/2014 | 93.25p | 93.25p | 92.60p | 93.25p | 2299 |
| 04/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 03/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 02/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 01/09/2014 | 93.75p | 93.75p | 92.50p | 93.25p | 2500 |
| 29/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 13538 |
| 28/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 27/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 26/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 22/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 21/08/2014 | 93.75p | 94.00p | 93.75p | 93.75p | 7000 |
| 20/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
*Close Price adjusted for both dividends and splits