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 |
|---|---|---|---|---|---|
| 15/05/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 0 |
| 14/05/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 0 |
| 13/05/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 0 |
| 10/05/2013 | 84.00p | 84.00p | 78.50p | 84.00p | 2500 |
| 09/05/2013 | 84.00p | 84.00p | 78.00p | 84.00p | 0 |
| 08/05/2013 | 84.00p | 84.00p | 78.00p | 84.00p | 0 |
| 07/05/2013 | 84.00p | 84.00p | 78.00p | 84.00p | 5693 |
| 03/05/2013 | 84.00p | 84.00p | 78.21p | 84.00p | 6907 |
| 02/05/2013 | 84.00p | 87.00p | 79.00p | 84.00p | 0 |
| 01/05/2013 | 84.00p | 87.00p | 79.00p | 84.00p | 0 |
| 30/04/2013 | 84.00p | 87.00p | 79.00p | 84.00p | 0 |
| 29/04/2013 | 84.00p | 87.00p | 79.00p | 84.00p | 0 |
| 26/04/2013 | 85.00p | 85.00p | 79.00p | 84.00p | 2500 |
| 25/04/2013 | 85.00p | 85.00p | 79.00p | 85.00p | 0 |
| 24/04/2013 | 85.00p | 85.00p | 79.00p | 85.00p | 57500 |
| 23/04/2013 | 85.00p | 92.00p | 84.00p | 85.00p | 0 |
| 22/04/2013 | 85.00p | 92.00p | 84.00p | 85.00p | 0 |
| 19/04/2013 | 85.00p | 92.00p | 84.00p | 85.00p | 0 |
| 18/04/2013 | 85.00p | 92.00p | 84.00p | 85.00p | 0 |
| 17/04/2013 | 86.00p | 92.00p | 84.00p | 85.00p | 0 |
| 16/04/2013 | 86.00p | 92.00p | 86.00p | 86.00p | 0 |
| 15/04/2013 | 86.00p | 92.00p | 86.00p | 86.00p | 7055 |
| 12/04/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 11/04/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 10/04/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 09/04/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 5796 |
| 08/04/2013 | 86.00p | 102.70p | 80.00p | 86.00p | 1213881 |
| 05/04/2013 | 86.00p | 102.70p | 80.10p | 86.00p | 0 |
| 04/04/2013 | 86.00p | 102.70p | 80.10p | 86.00p | 0 |
| 03/04/2013 | 86.00p | 102.70p | 80.10p | 86.00p | 0 |
| 02/04/2013 | 86.00p | 102.70p | 80.10p | 86.00p | 3656595 |
| 28/03/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 27/03/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 26/03/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 25/03/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 22/03/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 0 |
| 21/03/2013 | 86.00p | 86.00p | 80.00p | 86.00p | 7185 |
| 20/03/2013 | 86.00p | 87.50p | 80.10p | 86.00p | 0 |
| 19/03/2013 | 87.50p | 87.50p | 80.10p | 86.00p | 3500 |
| 18/03/2013 | 92.50p | 92.50p | 83.10p | 91.50p | 1890 |
| 15/03/2013 | 92.50p | 92.50p | 83.00p | 92.50p | 0 |
| 14/03/2013 | 92.50p | 92.50p | 83.00p | 92.50p | 5955 |
| 13/03/2013 | 92.50p | 92.50p | 83.10p | 92.50p | 4560 |
| 12/03/2013 | 92.50p | 92.50p | 83.50p | 92.50p | 13818 |
| 11/03/2013 | 92.50p | 92.50p | 83.10p | 92.50p | 0 |
| 08/03/2013 | 92.50p | 92.50p | 83.10p | 92.50p | 3698 |
| 07/03/2013 | 92.50p | 92.50p | 83.10p | 92.50p | 2500 |
| 06/03/2013 | 92.50p | 92.50p | 84.00p | 92.50p | 0 |
| 05/03/2013 | 92.50p | 92.50p | 84.00p | 92.50p | 17316 |
| 04/03/2013 | 93.00p | 93.00p | 91.50p | 92.50p | 0 |
| 01/03/2013 | 93.00p | 93.00p | 91.50p | 93.00p | 23656 |
| 28/02/2013 | 93.00p | 93.00p | 91.50p | 93.00p | 60315 |
| 27/02/2013 | 93.00p | 93.00p | 83.25p | 93.00p | 0 |
| 26/02/2013 | 93.00p | 93.00p | 83.25p | 93.00p | 0 |
| 25/02/2013 | 93.00p | 93.00p | 83.25p | 93.00p | 9212 |
| 22/02/2013 | 93.00p | 93.00p | 83.00p | 93.00p | 11491 |
| 21/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 0 |
| 20/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 4606 |
| 19/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 4744 |
| 18/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 0 |
| 15/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 9360 |
| 14/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 0 |
| 13/02/2013 | 93.00p | 93.00p | 83.10p | 93.00p | 2500 |
| 12/02/2013 | 93.00p | 95.00p | 85.10p | 93.00p | 0 |
| 11/02/2013 | 94.50p | 95.00p | 85.10p | 93.00p | 0 |
| 08/02/2013 | 94.50p | 95.00p | 85.10p | 94.50p | 0 |
| 07/02/2013 | 95.00p | 95.00p | 85.10p | 94.50p | 21156 |
| 06/02/2013 | 95.00p | 95.00p | 85.10p | 95.00p | 0 |
| 05/02/2013 | 95.00p | 95.00p | 85.10p | 95.00p | 4606 |
| 04/02/2013 | 95.00p | 95.00p | 91.50p | 95.00p | 0 |
| 01/02/2013 | 95.00p | 95.00p | 91.50p | 95.00p | 53439 |
| 31/01/2013 | 89.50p | 95.00p | 78.13p | 95.00p | 0 |
| 30/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 6000 |
| 29/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 28/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 25/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 24/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 23/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 22/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 21/01/2013 | 88.00p | 88.00p | 78.11p | 88.00p | 16714 |
| 18/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 17/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 16561 |
| 16/01/2013 | 88.00p | 91.50p | 88.00p | 88.00p | 0 |
| 15/01/2013 | 88.00p | 91.50p | 88.00p | 88.00p | 0 |
| 14/01/2013 | 88.00p | 91.50p | 88.00p | 88.00p | 0 |
| 11/01/2013 | 88.00p | 91.50p | 88.00p | 88.00p | 79319 |
| 10/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 09/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 08/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 07/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 04/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 03/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 1386 |
| 02/01/2013 | 88.00p | 88.00p | 78.13p | 88.00p | 1848 |
| 31/12/2012 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 28/12/2012 | 88.00p | 88.00p | 78.13p | 88.00p | 0 |
| 27/12/2012 | 88.00p | 88.00p | 78.13p | 88.00p | 3644 |
| 24/12/2012 | 88.00p | 88.00p | 88.00p | 88.00p | 2500 |
| 21/12/2012 | 88.00p | 88.00p | 79.00p | 88.00p | 18375 |
| 20/12/2012 | 88.00p | 88.00p | 78.25p | 88.00p | 0 |
| 19/12/2012 | 88.00p | 88.00p | 78.25p | 88.00p | 5000 |
| 18/12/2012 | 88.00p | 88.00p | 78.12p | 88.00p | 0 |
| 17/12/2012 | 88.00p | 88.00p | 78.12p | 88.00p | 0 |
| 14/12/2012 | 88.00p | 88.00p | 78.12p | 88.00p | 13375 |
| 13/12/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 12/12/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 3236 |
| 11/12/2012 | 88.00p | 91.50p | 88.00p | 88.00p | 17000 |
| 10/12/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 07/12/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 06/12/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 05/12/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 5468 |
| 04/12/2012 | 88.00p | 90.50p | 88.00p | 88.00p | 0 |
| 03/12/2012 | 88.00p | 90.50p | 88.00p | 88.00p | 0 |
| 30/11/2012 | 88.00p | 90.50p | 88.00p | 88.00p | 21641 |
| 29/11/2012 | 88.00p | 88.00p | 78.00p | 88.00p | 46062 |
| 28/11/2012 | 88.00p | 88.00p | 78.50p | 88.00p | 0 |
| 27/11/2012 | 88.00p | 88.00p | 78.50p | 88.00p | 0 |
| 26/11/2012 | 88.00p | 88.00p | 78.50p | 88.00p | 4606 |
| 23/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 4623 |
| 22/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 21/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 20/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 19/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 16/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 15/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 14/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 13/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 12/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 11094 |
| 09/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 08/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 07/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 0 |
| 06/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 3757 |
| 05/11/2012 | 88.00p | 97.80p | 78.11p | 88.00p | 15517 |
| 02/11/2012 | 88.00p | 88.00p | 78.11p | 88.00p | 1 |
| 01/11/2012 | 76.00p | 88.00p | 66.00p | 88.00p | 7881 |
| 31/10/2012 | 76.00p | 76.00p | 66.00p | 76.00p | 3 |
| 30/10/2012 | 76.00p | 76.00p | 66.00p | 76.00p | 3 |
| 29/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 26/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 25/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 24/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 23/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 22/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 19/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 18/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 17/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 16/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 15/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 12/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 11/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 10/10/2012 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 09/10/2012 | 19.75p | 19.75p | 18.00p | 19.25p | 10000 |
| 08/10/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 0 |
| 05/10/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 0 |
| 04/10/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 0 |
| 03/10/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 0 |
| 02/10/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 0 |
| 01/10/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 0 |
| 28/09/2012 | 19.75p | 21.00p | 19.75p | 19.75p | 6000 |
| 27/09/2012 | 19.75p | 20.75p | 19.75p | 19.75p | 0 |
| 26/09/2012 | 19.75p | 20.75p | 19.75p | 19.75p | 3000 |
| 25/09/2012 | 19.75p | 19.75p | 18.00p | 19.75p | 10000 |
| 24/09/2012 | 19.75p | 20.75p | 18.50p | 19.75p | 0 |
| 21/09/2012 | 19.75p | 20.75p | 18.50p | 19.75p | 0 |
| 20/09/2012 | 19.75p | 20.75p | 18.50p | 19.75p | 0 |
| 19/09/2012 | 19.75p | 20.75p | 18.50p | 19.75p | 0 |
| 18/09/2012 | 20.00p | 20.75p | 18.50p | 19.75p | 0 |
| 17/09/2012 | 20.00p | 20.75p | 18.50p | 20.00p | 0 |
| 14/09/2012 | 20.00p | 20.75p | 18.50p | 20.00p | 0 |
| 13/09/2012 | 20.00p | 20.75p | 18.50p | 20.00p | 0 |
| 12/09/2012 | 20.25p | 20.75p | 18.50p | 20.00p | 0 |
| 11/09/2012 | 20.50p | 20.75p | 18.50p | 20.25p | 0 |
| 10/09/2012 | 20.50p | 20.75p | 18.50p | 20.50p | 0 |
| 07/09/2012 | 20.75p | 20.75p | 18.50p | 20.75p | 0 |
| 06/09/2012 | 20.75p | 20.75p | 18.50p | 20.75p | 5470 |
| 05/09/2012 | 20.75p | 23.00p | 20.75p | 20.75p | 0 |
| 04/09/2012 | 20.75p | 23.00p | 20.75p | 20.75p | 0 |
| 03/09/2012 | 21.00p | 23.00p | 21.00p | 21.00p | 1028 |
| 31/08/2012 | 21.25p | 21.25p | 19.92p | 21.25p | 10000 |
| 30/08/2012 | 21.25p | 22.58p | 21.25p | 21.25p | 0 |
| 29/08/2012 | 21.25p | 22.58p | 21.25p | 21.25p | 0 |
| 28/08/2012 | 21.25p | 22.58p | 21.25p | 21.25p | 16900 |
| 24/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 23/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 22/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 21/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 20/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 17/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 16/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 15/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 14/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 13/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 10/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 09/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 08/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 07/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 06/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 03/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 02/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 01/08/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
| 31/07/2012 | 21.25p | 22.75p | 20.50p | 21.25p | 0 |
*Close Price adjusted for both dividends and splits