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 |
|---|---|---|---|---|---|
| 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 |
| 19/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 18/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 15/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 14/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 4360 |
| 13/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 12/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 1310 |
| 11/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 08/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 21801 |
| 07/08/2014 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 06/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 3688 |
| 05/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 04/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 01/08/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 31/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 30/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 29/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 28/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 25/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 24/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 23/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 22/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 21/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 35579 |
| 18/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 0 |
| 17/07/2014 | 93.75p | 93.75p | 92.50p | 93.75p | 9212 |
| 16/07/2014 | 93.88p | 93.88p | 92.76p | 93.75p | 0 |
| 15/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 0 |
| 14/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 0 |
| 11/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 2500 |
| 10/07/2014 | 93.88p | 94.60p | 93.88p | 93.88p | 0 |
| 09/07/2014 | 93.88p | 94.60p | 93.88p | 93.88p | 0 |
| 08/07/2014 | 93.88p | 94.60p | 93.88p | 93.88p | 5700 |
| 07/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 0 |
| 04/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 0 |
| 03/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 5000 |
| 02/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 0 |
| 01/07/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 0 |
| 30/06/2014 | 93.88p | 93.88p | 92.76p | 93.88p | 27637 |
| 27/06/2014 | 93.88p | 93.88p | 92.75p | 93.88p | 2369 |
| 26/06/2014 | 93.88p | 96.99p | 93.88p | 93.88p | 0 |
| 25/06/2014 | 94.25p | 96.99p | 93.88p | 93.88p | 0 |
| 24/06/2014 | 96.13p | 96.99p | 96.13p | 96.13p | 0 |
| 23/06/2014 | 96.13p | 96.99p | 96.13p | 96.13p | 3000 |
| 20/06/2014 | 95.00p | 96.50p | 93.75p | 96.13p | 0 |
| 19/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 18/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 17/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 16/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 13/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 12/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 1177 |
| 11/06/2014 | 95.00p | 96.49p | 95.00p | 95.00p | 233 |
| 10/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 09/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 06/06/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 2500 |
| 05/06/2014 | 95.00p | 95.00p | 92.50p | 95.00p | 0 |
| 04/06/2014 | 95.00p | 95.00p | 92.50p | 95.00p | 49546 |
| 03/06/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 9678 |
| 02/06/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 30/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 29/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 28/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 27/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 23/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 22/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 21/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 20/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 15000 |
| 19/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 16/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 15/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 14/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 13/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 8156 |
| 12/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 5903 |
| 09/05/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 08/05/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 07/05/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 43602 |
| 06/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 02/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 01/05/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 30/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 4560 |
| 29/04/2014 | 95.00p | 96.39p | 95.00p | 95.00p | 3166 |
| 28/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 25/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 24/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 2500 |
| 23/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 22/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 6784 |
| 17/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 16/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 15/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 1919 |
| 14/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 11/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 9294 |
| 10/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 09/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 08/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 07/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 3619 |
| 04/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 2180 |
| 03/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 02/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 01/04/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 4511 |
| 31/03/2014 | 95.00p | 96.39p | 95.00p | 95.00p | 61 |
| 28/03/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 9973 |
| 27/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 2593 |
| 26/03/2014 | 95.00p | 95.00p | 94.00p | 95.00p | 1090 |
| 25/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 24/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 21/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 20/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 19/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 0 |
| 18/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 11428 |
| 17/03/2014 | 95.00p | 95.00p | 93.60p | 95.00p | 0 |
| 14/03/2014 | 95.00p | 95.00p | 93.60p | 95.00p | 40778 |
| 13/03/2014 | 95.00p | 95.25p | 93.25p | 95.00p | 0 |
| 12/03/2014 | 95.00p | 95.25p | 93.25p | 95.00p | 0 |
| 11/03/2014 | 95.00p | 95.00p | 93.75p | 95.00p | 1100 |
| 10/03/2014 | 95.00p | 97.50p | 95.00p | 95.00p | 0 |
| 07/03/2014 | 95.00p | 97.50p | 95.00p | 95.00p | 0 |
| 06/03/2014 | 95.00p | 97.50p | 95.00p | 95.00p | 0 |
| 05/03/2014 | 95.00p | 97.50p | 95.00p | 95.00p | 0 |
| 04/03/2014 | 97.50p | 97.50p | 95.50p | 97.50p | 46062 |
| 03/03/2014 | 97.50p | 97.50p | 97.00p | 97.50p | 0 |
| 28/02/2014 | 97.50p | 97.50p | 97.00p | 97.50p | 42134 |
| 27/02/2014 | 96.50p | 97.50p | 96.50p | 97.50p | 37589 |
*Close Price adjusted for both dividends and splits