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 |
|---|---|---|---|---|---|
| 13/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 1288 |
| 12/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 4512 |
| 11/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 07/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 9627 |
| 06/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 2500 |
| 05/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 2180 |
| 04/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 01/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 15579 |
| 30/06/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 9900 |
| 29/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 28/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 27/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 24/06/2016 | 92.00p | 92.00p | 89.50p | 91.50p | 11515 |
| 23/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 21/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 20/06/2016 | 92.00p | 92.00p | 90.50p | 92.00p | 1069 |
| 17/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 16/06/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14738 |
| 15/06/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/06/2016 | 96.00p | 96.00p | 94.50p | 96.00p | 19863 |
| 13/06/2016 | 96.00p | 96.00p | 94.50p | 96.00p | 7372 |
| 10/06/2016 | 95.75p | 97.00p | 95.75p | 96.00p | 1069 |
| 09/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 08/06/2016 | 95.75p | 95.75p | 95.50p | 95.75p | 40000 |
| 07/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 06/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 03/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 02/06/2016 | 93.50p | 95.75p | 93.50p | 95.75p | 1000 |
| 01/06/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2180 |
| 31/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 12315 |
| 27/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 26/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2500 |
| 23/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 10000 |
| 20/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/05/2016 | 93.50p | 93.50p | 93.01p | 93.50p | 5400 |
| 11/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/05/2016 | 93.50p | 93.50p | 90.50p | 93.50p | 0 |
| 06/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/05/2016 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 04/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/04/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 2500 |
| 28/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 27/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 26/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2212 |
| 21/04/2016 | 93.50p | 94.00p | 93.50p | 93.50p | 35000 |
| 20/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2806 |
| 19/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 4967 |
| 18/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2500 |
| 15/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 14/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 517 |
| 13/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 9047 |
| 08/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 499 |
| 04/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 31/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2245 |
| 30/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 3000 |
| 29/03/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 532 |
| 24/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2180 |
| 21/03/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 3074 |
| 18/03/2016 | 93.50p | 94.00p | 93.50p | 93.50p | 10638 |
| 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 |
*Close Price adjusted for both dividends and splits