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
Unicorn AIM VCT (UAV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2017 | 145.00p | 146.00p | 144.00p | 145.00p | 17208 |
| 16/05/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/05/2017 | 145.00p | 145.50p | 145.00p | 145.00p | 6802 |
| 12/05/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/05/2017 | 145.50p | 146.00p | 144.00p | 145.00p | 13386 |
| 10/05/2017 | 145.50p | 146.50p | 145.50p | 145.50p | 0 |
| 09/05/2017 | 146.00p | 147.20p | 145.00p | 146.50p | 27088 |
| 08/05/2017 | 144.00p | 145.00p | 143.00p | 145.00p | 4000 |
| 05/05/2017 | 143.00p | 144.00p | 143.00p | 144.00p | 0 |
| 04/05/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 3865 |
| 03/05/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 02/05/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 5387 |
| 28/04/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 9102 |
| 27/04/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 3102 |
| 26/04/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 25/04/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 5500 |
| 24/04/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 12647 |
| 21/04/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 20/04/2017 | 142.00p | 143.00p | 142.00p | 143.00p | 2086 |
| 19/04/2017 | 142.00p | 142.80p | 141.10p | 142.00p | 4500 |
| 18/04/2017 | 140.00p | 142.00p | 140.00p | 142.00p | 12000 |
| 13/04/2017 | 140.00p | 140.00p | 139.00p | 140.00p | 3633 |
| 12/04/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/04/2017 | 139.00p | 140.00p | 139.00p | 140.00p | 1500 |
| 10/04/2017 | 139.00p | 139.00p | 138.00p | 139.00p | 2000 |
| 07/04/2017 | 138.00p | 139.50p | 138.00p | 139.00p | 13969 |
| 06/04/2017 | 137.00p | 138.00p | 136.00p | 138.00p | 24586 |
| 05/04/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 04/04/2017 | 137.00p | 137.00p | 136.00p | 137.00p | 26937 |
| 03/04/2017 | 137.00p | 137.00p | 136.00p | 137.00p | 10212 |
| 31/03/2017 | 137.00p | 137.00p | 136.00p | 137.00p | 8620 |
| 30/03/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 29/03/2017 | 137.00p | 137.00p | 136.00p | 137.00p | 6702 |
| 28/03/2017 | 136.00p | 137.00p | 136.00p | 137.00p | 7300 |
| 27/03/2017 | 136.00p | 136.00p | 135.00p | 136.00p | 9781 |
| 24/03/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 23/03/2017 | 136.00p | 136.80p | 135.00p | 136.00p | 8634 |
| 22/03/2017 | 136.00p | 136.80p | 135.00p | 136.00p | 14709 |
| 21/03/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 20/03/2017 | 136.00p | 136.80p | 136.00p | 136.00p | 718 |
| 17/03/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 16/03/2017 | 136.00p | 136.00p | 135.00p | 136.00p | 6078 |
| 15/03/2017 | 135.50p | 136.00p | 135.00p | 136.00p | 826 |
| 14/03/2017 | 135.50p | 135.50p | 134.50p | 135.50p | 8513 |
| 13/03/2017 | 135.00p | 135.50p | 134.00p | 135.50p | 1732 |
| 10/03/2017 | 133.50p | 135.00p | 133.50p | 135.00p | 14758 |
| 09/03/2017 | 133.50p | 133.50p | 132.50p | 133.50p | 1705 |
| 08/03/2017 | 133.00p | 133.50p | 132.00p | 133.50p | 513 |
| 07/03/2017 | 133.00p | 133.00p | 132.00p | 133.00p | 1553 |
| 06/03/2017 | 133.00p | 133.00p | 132.00p | 133.00p | 1823 |
| 03/03/2017 | 133.00p | 133.00p | 132.00p | 133.00p | 4015 |
| 02/03/2017 | 133.50p | 134.30p | 131.50p | 133.00p | 49996 |
| 01/03/2017 | 133.50p | 134.30p | 133.00p | 133.50p | 10078 |
| 28/02/2017 | 133.50p | 134.30p | 133.50p | 133.50p | 704 |
| 27/02/2017 | 133.50p | 134.00p | 133.50p | 133.50p | 589 |
| 24/02/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 23/02/2017 | 133.50p | 134.30p | 133.50p | 133.50p | 37 |
| 22/02/2017 | 133.50p | 134.30p | 132.50p | 133.50p | 19164 |
| 21/02/2017 | 133.50p | 133.50p | 132.50p | 133.50p | 2722 |
| 20/02/2017 | 133.50p | 134.30p | 132.50p | 133.50p | 27514 |
| 17/02/2017 | 133.50p | 133.50p | 132.50p | 133.50p | 10100 |
| 16/02/2017 | 133.00p | 133.80p | 133.00p | 133.50p | 1017 |
| 15/02/2017 | 133.00p | 133.80p | 133.00p | 133.00p | 2500 |
| 14/02/2017 | 133.00p | 133.80p | 133.00p | 133.00p | 14865 |
| 13/02/2017 | 133.00p | 133.80p | 132.00p | 133.00p | 15057 |
| 10/02/2017 | 133.00p | 133.00p | 132.00p | 133.00p | 385 |
| 09/02/2017 | 133.00p | 133.00p | 132.00p | 133.00p | 8692 |
| 08/02/2017 | 133.00p | 133.85p | 132.00p | 133.00p | 25958 |
| 07/02/2017 | 133.00p | 133.85p | 133.00p | 133.00p | 272 |
| 06/02/2017 | 132.00p | 133.00p | 132.00p | 133.00p | 9227 |
| 03/02/2017 | 132.00p | 132.85p | 131.00p | 132.00p | 8269 |
| 02/02/2017 | 132.00p | 132.49p | 131.00p | 132.00p | 5368 |
| 01/02/2017 | 132.00p | 132.00p | 131.00p | 132.00p | 17283 |
| 31/01/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 30/01/2017 | 132.00p | 132.88p | 131.00p | 132.00p | 2922 |
| 27/01/2017 | 132.00p | 132.00p | 131.00p | 132.00p | 4105 |
| 26/01/2017 | 131.50p | 132.38p | 131.00p | 132.00p | 4000 |
| 25/01/2017 | 131.50p | 132.50p | 131.50p | 131.50p | 1000 |
| 24/01/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 23/01/2017 | 132.00p | 132.49p | 130.00p | 131.50p | 12170 |
| 20/01/2017 | 132.00p | 132.00p | 131.00p | 132.00p | 7840 |
| 19/01/2017 | 132.00p | 133.00p | 131.00p | 132.00p | 3301 |
| 18/01/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 17/01/2017 | 132.00p | 132.00p | 131.00p | 132.00p | 7325 |
| 16/01/2017 | 132.00p | 132.00p | 131.00p | 132.00p | 4450 |
| 13/01/2017 | 132.00p | 133.00p | 131.00p | 132.00p | 8254 |
| 12/01/2017 | 132.00p | 132.50p | 132.00p | 132.00p | 1628 |
| 11/01/2017 | 138.00p | 138.00p | 137.00p | 138.00p | 2625 |
| 10/01/2017 | 138.00p | 138.00p | 137.00p | 138.00p | 16654 |
| 09/01/2017 | 138.00p | 139.00p | 137.00p | 138.00p | 16886 |
| 06/01/2017 | 138.00p | 139.00p | 137.00p | 138.00p | 6069 |
| 05/01/2017 | 138.00p | 139.00p | 137.00p | 138.00p | 6669 |
| 04/01/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 03/01/2017 | 138.00p | 138.49p | 138.00p | 138.00p | 494 |
| 30/12/2016 | 137.00p | 138.00p | 137.00p | 138.00p | 10000 |
| 29/12/2016 | 136.00p | 137.00p | 136.00p | 137.00p | 1819 |
| 28/12/2016 | 136.00p | 136.40p | 136.00p | 136.00p | 7265 |
| 23/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 22/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 21/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 20/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 19/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 16/12/2016 | 136.00p | 136.40p | 135.00p | 136.00p | 2849 |
| 15/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 14/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 13/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 12/12/2016 | 136.00p | 136.40p | 135.00p | 136.00p | 20063 |
| 09/12/2016 | 136.00p | 136.49p | 136.00p | 136.00p | 2179 |
| 08/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 07/12/2016 | 136.00p | 136.49p | 136.00p | 136.00p | 732 |
| 06/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 05/12/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 02/12/2016 | 136.00p | 136.00p | 135.00p | 136.00p | 4969 |
| 01/12/2016 | 135.00p | 136.00p | 135.00p | 136.00p | 20344 |
| 30/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/11/2016 | 135.00p | 135.49p | 134.00p | 135.00p | 9092 |
| 24/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/11/2016 | 135.00p | 135.00p | 134.00p | 135.00p | 7344 |
| 22/11/2016 | 135.00p | 135.00p | 134.00p | 135.00p | 2477 |
| 21/11/2016 | 135.50p | 135.50p | 135.00p | 135.00p | 0 |
| 18/11/2016 | 135.50p | 135.50p | 134.50p | 135.50p | 2130 |
| 17/11/2016 | 136.00p | 136.00p | 134.50p | 135.50p | 1503 |
| 16/11/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 15/11/2016 | 136.00p | 136.50p | 135.00p | 136.00p | 18875 |
| 14/11/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 11/11/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 10/11/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 09/11/2016 | 138.25p | 138.25p | 135.50p | 136.00p | 31732 |
| 08/11/2016 | 139.25p | 139.25p | 138.25p | 138.25p | 0 |
| 07/11/2016 | 139.50p | 139.50p | 137.50p | 139.25p | 21335 |
| 04/11/2016 | 139.50p | 139.50p | 138.50p | 139.50p | 1668 |
| 03/11/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 02/11/2016 | 139.50p | 139.50p | 138.50p | 139.50p | 8010 |
| 01/11/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 31/10/2016 | 139.50p | 139.50p | 138.50p | 139.50p | 115 |
| 28/10/2016 | 139.50p | 139.50p | 138.50p | 139.50p | 1488 |
| 27/10/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 26/10/2016 | 139.50p | 139.50p | 138.50p | 139.50p | 3012 |
| 25/10/2016 | 139.50p | 139.50p | 138.50p | 139.50p | 15244 |
| 24/10/2016 | 139.50p | 140.00p | 139.50p | 139.50p | 127 |
| 21/10/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 20/10/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 19/10/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 18/10/2016 | 139.50p | 139.50p | 138.60p | 139.50p | 2381 |
| 17/10/2016 | 140.00p | 140.00p | 138.50p | 139.50p | 13808 |
| 14/10/2016 | 140.00p | 140.00p | 139.00p | 140.00p | 2053 |
| 13/10/2016 | 140.00p | 140.00p | 139.00p | 140.00p | 1786 |
| 12/10/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/10/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/10/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 1500 |
| 07/10/2016 | 140.00p | 140.00p | 139.00p | 140.00p | 8126 |
| 06/10/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/10/2016 | 140.00p | 140.79p | 140.00p | 140.00p | 638 |
| 04/10/2016 | 139.00p | 140.00p | 139.00p | 140.00p | 4314 |
| 03/10/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 30/09/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 29/09/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 28/09/2016 | 139.00p | 139.00p | 138.00p | 139.00p | 1390 |
| 27/09/2016 | 139.00p | 139.00p | 138.00p | 139.00p | 1492 |
| 26/09/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 23/09/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 22/09/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 21/09/2016 | 139.00p | 139.00p | 138.00p | 139.00p | 5023 |
| 20/09/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 19/09/2016 | 139.00p | 139.00p | 138.00p | 139.00p | 7485 |
| 16/09/2016 | 139.00p | 139.00p | 138.00p | 139.00p | 3260 |
| 15/09/2016 | 138.50p | 139.00p | 137.50p | 139.00p | 18117 |
| 14/09/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 13/09/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 12/09/2016 | 138.50p | 138.50p | 137.50p | 138.50p | 14 |
| 09/09/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 08/09/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 2000 |
| 07/09/2016 | 138.50p | 138.50p | 137.50p | 138.50p | 9141 |
| 06/09/2016 | 137.50p | 138.50p | 137.50p | 138.50p | 0 |
| 05/09/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/09/2016 | 137.50p | 138.50p | 136.50p | 137.50p | 14752 |
| 01/09/2016 | 137.50p | 138.00p | 137.50p | 137.50p | 810 |
| 31/08/2016 | 137.00p | 137.50p | 136.50p | 137.50p | 7365 |
| 30/08/2016 | 137.00p | 137.00p | 136.00p | 137.00p | 1548 |
| 26/08/2016 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 25/08/2016 | 137.00p | 137.99p | 137.00p | 137.00p | 37 |
| 24/08/2016 | 137.00p | 137.00p | 136.00p | 137.00p | 10024 |
| 23/08/2016 | 137.00p | 137.00p | 136.00p | 137.00p | 2784 |
| 22/08/2016 | 137.00p | 137.00p | 136.00p | 137.00p | 8000 |
| 19/08/2016 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 18/08/2016 | 137.00p | 137.00p | 136.00p | 137.00p | 23179 |
| 17/08/2016 | 137.00p | 137.00p | 136.11p | 137.00p | 770 |
| 16/08/2016 | 136.50p | 137.00p | 136.50p | 137.00p | 3000 |
| 15/08/2016 | 136.50p | 137.00p | 135.61p | 136.50p | 3770 |
| 12/08/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 11/08/2016 | 136.50p | 136.50p | 135.61p | 136.50p | 2228 |
| 10/08/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 09/08/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 08/08/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 05/08/2016 | 135.50p | 136.50p | 135.50p | 136.50p | 0 |
| 04/08/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 03/08/2016 | 135.50p | 135.50p | 134.62p | 135.50p | 3980 |
| 02/08/2016 | 135.50p | 136.50p | 135.50p | 135.50p | 1233 |
*Close Price adjusted for both dividends and splits