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 |
|---|---|---|---|---|---|
| 15/10/2015 | 138.00p | 139.00p | 138.00p | 139.00p | 4701 |
| 14/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 13/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 12/10/2015 | 138.00p | 138.00p | 137.05p | 138.00p | 12051 |
| 09/10/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 18283 |
| 08/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 07/10/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 3194 |
| 06/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 05/10/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 4055 |
| 02/10/2015 | 137.00p | 138.00p | 137.00p | 138.00p | 0 |
| 01/10/2015 | 137.00p | 137.00p | 135.50p | 137.00p | 22253 |
| 30/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 29/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 28/09/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 0 |
| 25/09/2015 | 137.00p | 137.00p | 136.26p | 137.00p | 3039 |
| 24/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 23/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 22/09/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 3646 |
| 21/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 18/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 17/09/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 2206 |
| 16/09/2015 | 137.00p | 137.00p | 136.00p | 137.00p | 4609 |
| 15/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 14/09/2015 | 136.00p | 137.00p | 136.00p | 137.00p | 0 |
| 11/09/2015 | 136.00p | 136.00p | 135.00p | 136.00p | 10000 |
| 10/09/2015 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 09/09/2015 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 08/09/2015 | 136.00p | 136.00p | 135.00p | 136.00p | 10000 |
| 07/09/2015 | 134.00p | 136.00p | 134.00p | 136.00p | 8094 |
| 04/09/2015 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 03/09/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 02/09/2015 | 133.00p | 133.00p | 130.00p | 133.00p | 31150 |
| 01/09/2015 | 133.00p | 133.00p | 131.00p | 133.00p | 10000 |
| 28/08/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 7750 |
| 27/08/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 26/08/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 8607 |
| 25/08/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 4500 |
| 24/08/2015 | 134.00p | 134.00p | 133.00p | 133.00p | 0 |
| 21/08/2015 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 20/08/2015 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 19/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/08/2015 | 135.00p | 135.00p | 134.00p | 135.00p | 6148 |
| 17/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/08/2015 | 135.00p | 135.00p | 134.00p | 135.00p | 26959 |
| 12/08/2015 | 135.00p | 135.00p | 133.50p | 135.00p | 22746 |
| 11/08/2015 | 135.00p | 135.79p | 134.00p | 135.00p | 8050 |
| 10/08/2015 | 134.50p | 135.00p | 134.50p | 135.00p | 0 |
| 07/08/2015 | 133.00p | 134.50p | 133.00p | 134.50p | 7427 |
| 06/08/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 05/08/2015 | 131.50p | 133.00p | 131.50p | 133.00p | 27500 |
| 04/08/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 4141 |
| 03/08/2015 | 131.50p | 132.24p | 131.50p | 131.50p | 6 |
| 31/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 10000 |
| 30/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 29/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 28/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 3798 |
| 27/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 3313 |
| 24/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 10995 |
| 23/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 22/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 21/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 20/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 17/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 3798 |
| 16/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 10899 |
| 15/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 14/07/2015 | 131.50p | 131.50p | 130.55p | 131.50p | 3660 |
| 13/07/2015 | 131.50p | 131.50p | 130.55p | 131.50p | 5618 |
| 10/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 09/07/2015 | 131.00p | 131.80p | 130.05p | 131.50p | 15466 |
| 08/07/2015 | 131.00p | 131.00p | 130.10p | 131.00p | 6029 |
| 07/07/2015 | 130.50p | 131.30p | 129.50p | 131.00p | 6000 |
| 06/07/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 03/07/2015 | 130.50p | 130.50p | 129.50p | 130.50p | 18511 |
| 02/07/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 01/07/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 30/06/2015 | 130.50p | 130.50p | 129.50p | 130.50p | 3329 |
| 29/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 26/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 25/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 24/06/2015 | 130.50p | 131.24p | 130.50p | 130.50p | 150 |
| 23/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 22/06/2015 | 130.50p | 130.50p | 129.50p | 130.50p | 20901 |
| 19/06/2015 | 131.00p | 131.00p | 129.50p | 130.50p | 0 |
| 18/06/2015 | 131.00p | 131.00p | 130.00p | 131.00p | 12308 |
| 17/06/2015 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 16/06/2015 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 15/06/2015 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 12/06/2015 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 11/06/2015 | 131.00p | 131.00p | 130.00p | 131.00p | 1937 |
| 10/06/2015 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 09/06/2015 | 131.00p | 131.99p | 131.00p | 131.00p | 69 |
| 08/06/2015 | 130.00p | 131.89p | 130.00p | 131.00p | 16836 |
| 05/06/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/06/2015 | 129.00p | 130.00p | 129.00p | 130.00p | 0 |
| 03/06/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 5106 |
| 02/06/2015 | 129.00p | 129.60p | 129.00p | 129.00p | 1000 |
| 01/06/2015 | 128.00p | 129.00p | 128.00p | 129.00p | 15833 |
| 29/05/2015 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 28/05/2015 | 127.50p | 128.10p | 127.00p | 128.00p | 14247 |
| 27/05/2015 | 127.50p | 127.50p | 126.50p | 127.50p | 1998 |
| 26/05/2015 | 126.50p | 127.50p | 126.50p | 127.50p | 10000 |
| 22/05/2015 | 126.50p | 126.50p | 125.50p | 126.50p | 11244 |
| 21/05/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 20/05/2015 | 125.50p | 126.50p | 125.50p | 126.50p | 3100 |
| 19/05/2015 | 125.50p | 125.88p | 124.56p | 125.50p | 13915 |
| 18/05/2015 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 15/05/2015 | 125.50p | 125.50p | 124.51p | 125.50p | 5010 |
| 14/05/2015 | 125.00p | 127.00p | 125.00p | 125.50p | 23622 |
| 13/05/2015 | 124.00p | 125.89p | 124.00p | 125.00p | 4800 |
| 12/05/2015 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 11/05/2015 | 124.00p | 124.99p | 123.50p | 124.00p | 46861 |
| 08/05/2015 | 124.00p | 124.00p | 123.00p | 124.00p | 7750 |
| 07/05/2015 | 124.00p | 124.89p | 124.00p | 124.00p | 2402 |
| 06/05/2015 | 124.00p | 124.00p | 123.00p | 124.00p | 4416 |
| 05/05/2015 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 01/05/2015 | 124.00p | 124.89p | 124.00p | 124.00p | 388 |
| 30/04/2015 | 124.00p | 124.00p | 123.00p | 124.00p | 11499 |
| 29/04/2015 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/04/2015 | 124.00p | 124.89p | 123.00p | 124.00p | 11633 |
| 27/04/2015 | 124.00p | 124.89p | 122.00p | 124.00p | 50717 |
| 24/04/2015 | 124.00p | 124.89p | 124.00p | 124.00p | 396 |
| 23/04/2015 | 124.00p | 125.00p | 123.00p | 124.00p | 10763 |
| 22/04/2015 | 123.00p | 124.89p | 123.00p | 124.00p | 12390 |
| 21/04/2015 | 123.00p | 123.95p | 122.00p | 123.00p | 34670 |
| 20/04/2015 | 123.00p | 123.95p | 122.00p | 123.00p | 14088 |
| 17/04/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/04/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/04/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 3836 |
| 14/04/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 21515 |
| 13/04/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 10/04/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 2152 |
| 09/04/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 6078 |
| 08/04/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/04/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 2127 |
| 02/04/2015 | 123.00p | 123.89p | 123.00p | 123.00p | 100 |
| 01/04/2015 | 123.00p | 123.89p | 123.00p | 123.00p | 1998 |
| 31/03/2015 | 123.00p | 124.00p | 123.00p | 123.00p | 0 |
| 30/03/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 5244 |
| 27/03/2015 | 123.00p | 123.00p | 122.25p | 123.00p | 4862 |
| 26/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/03/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 15337 |
| 24/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 23/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 20/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/03/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 19423 |
| 18/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 17/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/03/2015 | 123.00p | 123.00p | 122.00p | 123.00p | 13426 |
| 12/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/03/2015 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 10/03/2015 | 124.00p | 124.00p | 123.00p | 123.00p | 5490 |
| 09/03/2015 | 124.00p | 124.10p | 124.00p | 124.00p | 15000 |
| 06/03/2015 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 05/03/2015 | 124.00p | 124.00p | 123.00p | 124.00p | 6454 |
| 04/03/2015 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 03/03/2015 | 125.00p | 125.00p | 124.00p | 124.00p | 3238 |
| 02/03/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/02/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/02/2015 | 125.00p | 125.00p | 124.00p | 125.00p | 7267 |
| 25/02/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/02/2015 | 124.00p | 125.00p | 123.00p | 125.00p | 915 |
| 23/02/2015 | 124.00p | 124.70p | 123.00p | 124.00p | 6589 |
| 20/02/2015 | 124.00p | 124.70p | 124.00p | 124.00p | 448 |
| 19/02/2015 | 124.00p | 124.00p | 123.00p | 124.00p | 2841 |
| 18/02/2015 | 125.00p | 125.99p | 124.00p | 124.00p | 1500 |
| 17/02/2015 | 125.00p | 125.00p | 124.00p | 125.00p | 2354 |
| 16/02/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/02/2015 | 125.00p | 125.00p | 124.00p | 125.00p | 5893 |
| 12/02/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/02/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/02/2015 | 125.00p | 125.00p | 124.01p | 125.00p | 3875 |
| 09/02/2015 | 124.00p | 125.00p | 123.01p | 125.00p | 2545 |
| 06/02/2015 | 124.00p | 124.00p | 123.01p | 124.00p | 8191 |
| 05/02/2015 | 125.50p | 125.50p | 123.01p | 124.00p | 2662 |
| 04/02/2015 | 126.00p | 126.00p | 125.00p | 125.50p | 3633 |
| 03/02/2015 | 126.00p | 126.00p | 125.01p | 126.00p | 4265 |
| 02/02/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 30/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 29/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 28/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 27/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 26/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 23/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/01/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 21/01/2015 | 126.00p | 127.00p | 126.00p | 126.00p | 4691 |
| 20/01/2015 | 126.00p | 127.00p | 125.01p | 126.00p | 4978 |
| 19/01/2015 | 126.00p | 126.00p | 125.00p | 126.00p | 5673 |
| 16/01/2015 | 126.00p | 126.99p | 125.01p | 126.00p | 6157 |
| 15/01/2015 | 126.00p | 126.00p | 125.01p | 126.00p | 10594 |
| 14/01/2015 | 130.50p | 132.00p | 130.50p | 131.00p | 2283 |
| 13/01/2015 | 128.50p | 133.00p | 128.50p | 130.50p | 33787 |
| 12/01/2015 | 128.50p | 129.00p | 128.50p | 128.50p | 8624 |
| 09/01/2015 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 08/01/2015 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 07/01/2015 | 128.50p | 128.60p | 128.50p | 128.50p | 7728 |
| 06/01/2015 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 05/01/2015 | 129.00p | 129.00p | 128.00p | 128.50p | 6057 |
| 02/01/2015 | 128.00p | 128.60p | 128.00p | 128.00p | 7500 |
*Close Price adjusted for both dividends and splits