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 |
|---|---|---|---|---|---|
| 02/03/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 5178 |
| 28/02/2020 | 70.00p | 70.00p | 69.50p | 70.00p | 7381 |
| 27/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 7068 |
| 24/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 2500 |
| 21/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 11254 |
| 17/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 21156 |
| 14/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 2055 |
| 13/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 6127 |
| 12/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 4725 |
| 11/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/02/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 4742 |
| 05/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 7409 |
| 04/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 12196 |
| 03/02/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 2320 |
| 31/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 20771 |
| 29/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 10297 |
| 27/01/2020 | 70.00p | 70.00p | 69.00p | 70.00p | 2261 |
| 24/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/01/2020 | 70.50p | 70.50p | 70.00p | 70.00p | 9933 |
| 20/01/2020 | 70.50p | 70.50p | 69.50p | 70.50p | 1604 |
| 17/01/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/01/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/01/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 10375 |
| 14/01/2020 | 70.50p | 70.50p | 69.50p | 70.50p | 2500 |
| 13/01/2020 | 70.50p | 70.50p | 69.50p | 70.50p | 11568 |
| 10/01/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/01/2020 | 71.00p | 71.00p | 70.00p | 70.50p | 9112 |
| 08/01/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 14107 |
| 07/01/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 4721 |
| 06/01/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 12189 |
| 03/01/2020 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/01/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 10205 |
| 31/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 1 |
| 24/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 23/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4882 |
| 20/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 1594 |
| 18/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 11822 |
| 16/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 17103 |
| 12/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 10000 |
| 11/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 09/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 7324 |
| 05/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 03/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 14622 |
| 27/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 25156 |
| 21/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 20/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4994 |
| 15/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4319 |
| 14/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 31089 |
| 13/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6330 |
| 11/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 18508 |
| 08/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 4190 |
| 07/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 4571 |
| 31/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/10/2019 | 74.00p | 74.00p | 73.00p | 73.00p | 9767 |
| 29/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/10/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2500 |
| 25/10/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8947 |
| 24/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 23/10/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2500 |
| 22/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/10/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 4760 |
| 18/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 10050 |
| 17/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 16/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 15/10/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 11048 |
| 14/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 08/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 10638 |
| 04/10/2019 | 74.00p | 75.00p | 74.00p | 74.00p | 402 |
| 03/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 02/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/10/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 30/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 9622 |
| 27/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 24/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 23/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/09/2019 | 75.00p | 76.00p | 74.00p | 74.00p | 662 |
| 18/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/09/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 2180 |
| 16/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 12854 |
| 13/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 14683 |
| 11/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 3300 |
| 09/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 8137 |
| 03/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/09/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 3394 |
| 30/08/2019 | 75.00p | 75.00p | 74.25p | 75.00p | 18706 |
| 29/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 10000 |
| 19/08/2019 | 75.00p | 76.00p | 75.00p | 75.00p | 1200 |
| 16/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 8700 |
| 13/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 2910 |
| 01/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 20000 |
| 29/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/07/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 7374 |
| 23/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/07/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4848 |
| 15/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 21887 |
| 10/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 9473 |
| 05/07/2019 | 76.00p | 76.00p | 74.00p | 75.00p | 4361 |
| 04/07/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/07/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 925 |
| 02/07/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/07/2019 | 76.00p | 77.00p | 76.00p | 76.00p | 50 |
| 28/06/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/06/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/06/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 2500 |
| 25/06/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 3393 |
| 24/06/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 23031 |
| 21/06/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 3670 |
| 20/06/2019 | 78.50p | 78.50p | 76.00p | 76.00p | 0 |
| 19/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/06/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4000 |
| 14/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 13/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 22238 |
| 11/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 140307 |
| 10/06/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6250 |
| 07/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 06/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 05/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/06/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6844 |
| 31/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4683 |
| 30/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4214 |
| 29/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 28/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 17400 |
| 24/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 7776 |
| 23/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4882 |
| 22/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 21/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
*Close Price adjusted for both dividends and splits