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 |
|---|---|---|---|---|---|
| 26/02/2014 | 96.50p | 96.50p | 96.26p | 96.50p | 5693 |
| 25/02/2014 | 96.50p | 96.98p | 96.50p | 96.50p | 10247 |
| 24/02/2014 | 96.50p | 96.98p | 96.50p | 96.50p | 0 |
| 21/02/2014 | 96.50p | 96.98p | 96.50p | 96.50p | 0 |
| 20/02/2014 | 96.50p | 96.98p | 96.50p | 96.50p | 0 |
| 19/02/2014 | 96.50p | 96.98p | 96.50p | 96.50p | 5 |
| 18/02/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 4437 |
| 17/02/2014 | 96.50p | 96.50p | 96.00p | 96.50p | 0 |
| 14/02/2014 | 96.50p | 96.50p | 96.00p | 96.50p | 2357 |
| 13/02/2014 | 96.50p | 97.50p | 96.00p | 96.50p | 0 |
| 12/02/2014 | 97.50p | 97.50p | 96.00p | 96.50p | 2357 |
| 11/02/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 10/02/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 25000 |
| 07/02/2014 | 97.50p | 97.75p | 95.27p | 97.50p | 0 |
| 06/02/2014 | 97.50p | 97.75p | 95.27p | 97.50p | 0 |
| 05/02/2014 | 96.75p | 97.75p | 95.27p | 97.50p | 0 |
| 04/02/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 03/02/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 31/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 30/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 29/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 22045 |
| 28/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 27/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 24/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 21353 |
| 23/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 0 |
| 22/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 5000 |
| 21/01/2014 | 96.75p | 96.75p | 95.27p | 96.75p | 23977 |
| 20/01/2014 | 96.75p | 96.75p | 90.50p | 96.75p | 0 |
| 17/01/2014 | 90.50p | 96.75p | 90.50p | 96.75p | 5410 |
| 16/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 15/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 14/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 13/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 10/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 09/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 08/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 07/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 5059 |
| 06/01/2014 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 03/01/2014 | 90.50p | 90.98p | 90.50p | 90.50p | 220 |
| 02/01/2014 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 31/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 30/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 27/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 24/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 2760 |
| 23/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 20/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 19/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 18/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 17/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 0 |
| 16/12/2013 | 90.50p | 90.50p | 90.26p | 90.50p | 4428 |
| 13/12/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 2500 |
| 12/12/2013 | 90.50p | 91.00p | 90.50p | 90.50p | 483465 |
| 11/12/2013 | 90.50p | 90.50p | 90.50p | 90.50p | 30529 |
| 10/12/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 0 |
| 09/12/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 25531 |
| 06/12/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 0 |
| 05/12/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 12500 |
| 04/12/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 03/12/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 02/12/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 29/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 28/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 27/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 26/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 25/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 22/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 21/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 20/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 19/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 0 |
| 18/11/2013 | 90.50p | 90.98p | 90.50p | 90.50p | 63 |
| 15/11/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 0 |
| 14/11/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 0 |
| 13/11/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 5400 |
| 12/11/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 12767 |
| 11/11/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 0 |
| 08/11/2013 | 90.50p | 90.50p | 90.11p | 90.50p | 4606 |
| 07/11/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 06/11/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 05/11/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 13957 |
| 04/11/2013 | 90.50p | 91.00p | 90.11p | 90.50p | 28155 |
| 01/11/2013 | 90.50p | 91.00p | 90.00p | 90.50p | 0 |
| 31/10/2013 | 90.50p | 91.00p | 90.00p | 90.50p | 0 |
| 30/10/2013 | 91.00p | 91.00p | 90.00p | 90.50p | 14649 |
| 29/10/2013 | 91.00p | 91.00p | 88.50p | 91.00p | 0 |
| 28/10/2013 | 88.50p | 91.00p | 88.50p | 91.00p | 0 |
| 25/10/2013 | 90.75p | 91.00p | 90.00p | 91.00p | 306626 |
| 24/10/2013 | 90.75p | 93.00p | 90.75p | 90.75p | 0 |
| 23/10/2013 | 90.75p | 93.00p | 90.75p | 90.75p | 0 |
| 22/10/2013 | 93.00p | 93.00p | 92.11p | 93.00p | 4732 |
| 21/10/2013 | 93.00p | 93.00p | 92.00p | 93.00p | 21234 |
| 18/10/2013 | 93.00p | 93.00p | 87.61p | 93.00p | 0 |
| 17/10/2013 | 89.00p | 93.00p | 87.61p | 93.00p | 0 |
| 16/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 15/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 14/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 11/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 10/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 09/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 08/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 07/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 04/10/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 9246 |
| 03/10/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 4606 |
| 02/10/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 30594 |
| 01/10/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 0 |
| 30/09/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 0 |
| 27/09/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 0 |
| 26/09/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 0 |
| 25/09/2013 | 89.00p | 90.20p | 89.00p | 89.00p | 5556 |
| 24/09/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 23/09/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 20/09/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 19/09/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 14011 |
| 18/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 33278 |
| 17/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 0 |
| 16/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 4427 |
| 13/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 0 |
| 12/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 7983 |
| 11/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 16830 |
| 10/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 0 |
| 09/09/2013 | 89.00p | 89.00p | 87.63p | 89.00p | 2500 |
| 06/09/2013 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
| 05/09/2013 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
| 04/09/2013 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
| 03/09/2013 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
| 02/09/2013 | 89.00p | 90.00p | 89.00p | 89.00p | 12000 |
| 30/08/2013 | 89.00p | 89.00p | 88.00p | 89.00p | 139721 |
| 29/08/2013 | 89.00p | 89.00p | 88.00p | 89.00p | 0 |
| 28/08/2013 | 89.00p | 89.00p | 88.00p | 89.00p | 0 |
| 27/08/2013 | 89.00p | 89.00p | 88.00p | 89.00p | 0 |
| 23/08/2013 | 89.00p | 89.00p | 88.00p | 89.00p | 10000 |
| 22/08/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 0 |
| 21/08/2013 | 89.00p | 89.00p | 87.61p | 89.00p | 8750 |
| 20/08/2013 | 88.25p | 89.00p | 88.25p | 89.00p | 10000 |
| 19/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 15017 |
| 16/08/2013 | 88.25p | 88.25p | 87.50p | 88.25p | 3000 |
| 15/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 9627 |
| 14/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 9089 |
| 13/08/2013 | 88.25p | 88.70p | 88.25p | 88.25p | 0 |
| 12/08/2013 | 88.25p | 88.70p | 88.25p | 88.25p | 2694 |
| 09/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 0 |
| 08/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 0 |
| 07/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 4606 |
| 06/08/2013 | 88.25p | 88.25p | 87.61p | 88.25p | 4813 |
| 05/08/2013 | 88.25p | 88.70p | 88.25p | 88.25p | 124 |
| 02/08/2013 | 88.25p | 88.70p | 87.61p | 88.25p | 23 |
| 01/08/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 0 |
| 31/07/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 0 |
| 30/07/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 0 |
| 29/07/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 0 |
| 26/07/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 0 |
| 25/07/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 0 |
| 24/07/2013 | 88.25p | 88.25p | 83.50p | 88.25p | 1133 |
| 23/07/2013 | 88.25p | 88.25p | 88.15p | 88.25p | 1500 |
| 22/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 19/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 18/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 17/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 16/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 15/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 12/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 11/07/2013 | 88.25p | 88.50p | 88.25p | 88.25p | 144645 |
| 10/07/2013 | 88.25p | 88.25p | 87.50p | 88.25p | 0 |
| 09/07/2013 | 88.25p | 88.25p | 87.50p | 88.25p | 13059 |
| 08/07/2013 | 88.75p | 92.50p | 88.25p | 88.25p | 2500 |
| 05/07/2013 | 88.75p | 92.50p | 88.75p | 88.75p | 0 |
| 04/07/2013 | 88.75p | 92.50p | 88.75p | 88.75p | 0 |
| 03/07/2013 | 88.75p | 92.50p | 88.75p | 88.75p | 1250005 |
| 02/07/2013 | 92.50p | 92.50p | 91.10p | 92.50p | 1259813 |
| 01/07/2013 | 92.50p | 92.50p | 91.20p | 92.50p | 4606 |
| 28/06/2013 | 94.00p | 94.00p | 92.00p | 92.50p | 193887 |
| 27/06/2013 | 94.00p | 95.00p | 92.50p | 94.00p | 0 |
| 26/06/2013 | 94.00p | 95.00p | 92.50p | 94.00p | 0 |
| 25/06/2013 | 94.00p | 95.00p | 92.50p | 94.00p | 0 |
| 24/06/2013 | 94.00p | 95.00p | 92.50p | 94.00p | 0 |
| 21/06/2013 | 92.50p | 95.00p | 92.50p | 94.00p | 4299 |
| 20/06/2013 | 92.50p | 92.50p | 91.45p | 92.50p | 4940 |
| 19/06/2013 | 92.50p | 92.50p | 91.00p | 92.50p | 0 |
| 18/06/2013 | 92.00p | 92.00p | 91.00p | 91.00p | 1000 |
| 17/06/2013 | 90.00p | 90.00p | 89.42p | 90.00p | 356 |
| 14/06/2013 | 90.00p | 90.00p | 79.50p | 90.00p | 0 |
| 13/06/2013 | 87.50p | 90.00p | 79.50p | 90.00p | 0 |
| 12/06/2013 | 84.00p | 84.00p | 79.50p | 84.00p | 0 |
| 11/06/2013 | 84.00p | 84.00p | 79.50p | 84.00p | 0 |
| 10/06/2013 | 84.00p | 84.00p | 79.50p | 84.00p | 0 |
| 07/06/2013 | 84.00p | 84.00p | 79.50p | 84.00p | 0 |
| 06/06/2013 | 84.00p | 84.00p | 79.50p | 84.00p | 4623 |
| 05/06/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 0 |
| 04/06/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 5250 |
| 03/06/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 0 |
| 31/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 0 |
| 30/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 3799 |
| 29/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 0 |
| 28/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 0 |
| 24/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 13525 |
| 23/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 0 |
| 22/05/2013 | 84.00p | 84.00p | 79.26p | 84.00p | 293 |
| 21/05/2013 | 84.00p | 85.00p | 79.26p | 84.00p | 0 |
| 20/05/2013 | 84.00p | 85.00p | 79.26p | 84.00p | 0 |
| 17/05/2013 | 84.00p | 85.00p | 79.26p | 84.00p | 6928 |
| 16/05/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 0 |
*Close Price adjusted for both dividends and splits