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 |
|---|---|---|---|---|---|
| 26/10/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/10/2022 | 116.50p | 120.00p | 116.50p | 116.50p | 539 |
| 21/10/2022 | 126.50p | 126.50p | 115.50p | 116.50p | 0 |
| 20/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 19/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 18/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 17/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 14/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 13/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 12/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 11/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 10/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 07/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 05/10/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 1634 |
| 04/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 03/10/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 30/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 29/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 27/09/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 1430 |
| 26/09/2022 | 126.50p | 130.00p | 123.00p | 126.50p | 3004 |
| 23/09/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 111 |
| 22/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 29000 |
| 21/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 20/09/2022 | 126.50p | 127.00p | 126.00p | 126.50p | 617538 |
| 19/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 16/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 15/09/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 2985 |
| 14/09/2022 | 126.50p | 130.00p | 123.00p | 126.50p | 12300 |
| 13/09/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 5000 |
| 12/09/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 3305 |
| 09/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 08/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 07/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/09/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 2000 |
| 05/09/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 02/09/2022 | 128.50p | 131.50p | 125.00p | 126.50p | 6228 |
| 01/09/2022 | 128.50p | 128.50p | 125.00p | 128.50p | 2581 |
| 31/08/2022 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 30/08/2022 | 126.50p | 130.00p | 123.50p | 128.50p | 13607 |
| 29/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 26/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 25/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 24/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 6101 |
| 23/08/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 1356 |
| 22/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 19/08/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 2070 |
| 18/08/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 7692 |
| 17/08/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 1538 |
| 16/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 15/08/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 206574 |
| 12/08/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 5000 |
| 11/08/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 2929 |
| 10/08/2022 | 126.50p | 130.00p | 122.00p | 126.50p | 7616 |
| 09/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 08/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 05/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 04/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 03/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 02/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/08/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 29/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/07/2022 | 126.50p | 130.00p | 122.00p | 126.50p | 12927 |
| 27/07/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 269 |
| 26/07/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 7000 |
| 25/07/2022 | 126.50p | 130.00p | 123.00p | 126.50p | 4629 |
| 22/07/2022 | 126.50p | 130.00p | 126.50p | 126.50p | 1538 |
| 21/07/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 3500 |
| 20/07/2022 | 126.50p | 130.00p | 123.00p | 126.50p | 4134 |
| 19/07/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 3735 |
| 18/07/2022 | 126.50p | 135.00p | 123.00p | 126.50p | 34848 |
| 15/07/2022 | 138.50p | 142.00p | 135.00p | 138.50p | 6045 |
| 14/07/2022 | 138.50p | 140.00p | 138.50p | 138.50p | 3571 |
| 13/07/2022 | 174.50p | 178.00p | 174.50p | 174.50p | 4436 |
| 12/07/2022 | 174.50p | 178.00p | 174.50p | 174.50p | 6914 |
| 11/07/2022 | 174.50p | 178.00p | 171.00p | 174.50p | 28482 |
| 08/07/2022 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 07/07/2022 | 175.50p | 179.00p | 168.00p | 174.50p | 49791 |
| 06/07/2022 | 175.50p | 179.00p | 175.50p | 175.50p | 1205 |
| 05/07/2022 | 175.50p | 179.00p | 175.50p | 175.50p | 27252 |
| 04/07/2022 | 175.50p | 179.00p | 175.50p | 175.50p | 3630 |
| 01/07/2022 | 175.50p | 179.00p | 175.50p | 175.50p | 5088 |
| 30/06/2022 | 171.50p | 179.00p | 171.50p | 175.50p | 14572 |
| 29/06/2022 | 169.50p | 175.00p | 169.50p | 171.50p | 7394 |
| 28/06/2022 | 170.00p | 179.00p | 163.00p | 169.50p | 40219 |
| 27/06/2022 | 164.00p | 173.00p | 161.00p | 170.00p | 9744 |
| 24/06/2022 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 23/06/2022 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 22/06/2022 | 164.00p | 167.00p | 163.05p | 164.00p | 1614359 |
| 21/06/2022 | 164.00p | 167.00p | 164.00p | 164.00p | 1595 |
| 20/06/2022 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 17/06/2022 | 164.00p | 164.10p | 161.00p | 164.00p | 66780 |
| 16/06/2022 | 164.00p | 167.00p | 164.00p | 164.00p | 898 |
| 15/06/2022 | 164.00p | 167.00p | 161.00p | 164.00p | 11797 |
| 14/06/2022 | 161.00p | 167.00p | 161.00p | 164.00p | 5988 |
| 13/06/2022 | 161.00p | 163.00p | 161.00p | 161.00p | 200 |
| 10/06/2022 | 161.00p | 163.00p | 160.50p | 161.00p | 45000 |
| 09/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 08/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 07/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 06/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 03/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 02/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 01/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 31/05/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 30/05/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 27/05/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 26/05/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 25/05/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 24/05/2022 | 161.00p | 163.00p | 161.00p | 161.00p | 299 |
| 23/05/2022 | 163.00p | 163.00p | 150.00p | 161.00p | 5147 |
| 20/05/2022 | 163.00p | 165.00p | 163.00p | 163.00p | 10000 |
| 19/05/2022 | 163.00p | 165.00p | 163.00p | 163.00p | 2985 |
| 18/05/2022 | 167.00p | 167.00p | 150.00p | 163.00p | 15697 |
| 17/05/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 16/05/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 13/05/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 12/05/2022 | 169.00p | 169.50p | 164.00p | 167.00p | 3269 |
| 11/05/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 10/05/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 09/05/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 06/05/2022 | 170.00p | 170.00p | 166.00p | 169.00p | 2143 |
| 05/05/2022 | 170.00p | 170.00p | 167.00p | 170.00p | 4106 |
| 04/05/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/05/2022 | 170.00p | 170.00p | 167.00p | 170.00p | 2986 |
| 02/05/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/04/2022 | 170.00p | 170.00p | 167.00p | 170.00p | 467 |
| 27/04/2022 | 170.00p | 172.00p | 170.00p | 170.00p | 2864 |
| 26/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 290 |
| 25/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 3159 |
| 21/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 2312 |
| 19/04/2022 | 170.00p | 170.00p | 167.00p | 170.00p | 2211 |
| 18/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 1808 |
| 15/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 1808 |
| 14/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 1808 |
| 13/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 138 |
| 11/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 3000 |
| 08/04/2022 | 169.00p | 173.00p | 167.00p | 170.00p | 25854 |
| 07/04/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 06/04/2022 | 169.00p | 172.00p | 169.00p | 169.00p | 1718 |
| 05/04/2022 | 169.00p | 169.00p | 166.00p | 169.00p | 11572 |
| 04/04/2022 | 168.00p | 173.00p | 168.00p | 169.00p | 9402 |
| 01/04/2022 | 167.00p | 169.50p | 167.00p | 168.00p | 5864 |
| 31/03/2022 | 167.00p | 169.50p | 164.00p | 167.00p | 8599 |
| 30/03/2022 | 168.00p | 168.00p | 165.00p | 167.00p | 5473 |
| 29/03/2022 | 168.00p | 171.00p | 168.00p | 168.00p | 6970 |
| 28/03/2022 | 168.00p | 171.00p | 165.00p | 168.00p | 15805 |
| 25/03/2022 | 168.00p | 168.00p | 165.00p | 168.00p | 5000 |
| 24/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 23/03/2022 | 168.00p | 171.00p | 168.00p | 168.00p | 2685 |
| 22/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 21/03/2022 | 168.00p | 168.00p | 165.00p | 168.00p | 799 |
| 18/03/2022 | 168.00p | 171.00p | 165.00p | 168.00p | 2550 |
| 17/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 16/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 15/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 14/03/2022 | 168.00p | 171.00p | 165.00p | 168.00p | 3153 |
| 11/03/2022 | 168.00p | 168.00p | 165.00p | 168.00p | 3600 |
| 10/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 09/03/2022 | 168.00p | 168.00p | 167.25p | 168.00p | 62317 |
| 08/03/2022 | 168.00p | 168.00p | 165.00p | 168.00p | 4289 |
| 07/03/2022 | 168.00p | 170.00p | 168.00p | 168.00p | 2434 |
| 04/03/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 03/03/2022 | 168.00p | 169.00p | 165.00p | 168.00p | 3697 |
| 02/03/2022 | 177.00p | 178.00p | 168.00p | 168.00p | 5000 |
| 01/03/2022 | 177.00p | 178.00p | 177.00p | 177.00p | 1500 |
| 28/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 25/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 24/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 23/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 22/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 21/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 18/02/2022 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 17/02/2022 | 178.00p | 181.00p | 174.00p | 177.00p | 11000 |
| 16/02/2022 | 178.00p | 181.00p | 178.00p | 178.00p | 400 |
| 15/02/2022 | 178.00p | 181.00p | 178.00p | 178.00p | 72843 |
| 14/02/2022 | 178.00p | 181.00p | 178.00p | 178.00p | 172 |
| 11/02/2022 | 178.00p | 181.00p | 178.00p | 178.00p | 1200 |
| 10/02/2022 | 178.00p | 181.00p | 175.00p | 178.00p | 9200 |
| 09/02/2022 | 178.00p | 181.00p | 175.00p | 178.00p | 8616 |
| 08/02/2022 | 178.00p | 181.00p | 175.00p | 178.00p | 17895 |
| 07/02/2022 | 188.00p | 188.00p | 175.00p | 178.00p | 800 |
| 04/02/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 03/02/2022 | 190.00p | 192.00p | 186.00p | 188.00p | 8250 |
| 02/02/2022 | 195.00p | 200.00p | 185.00p | 200.00p | 7622 |
| 01/02/2022 | 195.00p | 197.00p | 192.00p | 192.00p | 1950 |
| 31/01/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/01/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/01/2022 | 195.00p | 198.00p | 195.00p | 195.00p | 3135 |
| 26/01/2022 | 197.00p | 199.00p | 194.00p | 195.00p | 3119 |
| 25/01/2022 | 199.00p | 199.00p | 194.00p | 197.00p | 7045 |
| 24/01/2022 | 199.00p | 199.00p | 196.00p | 199.00p | 1010 |
| 21/01/2022 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 20/01/2022 | 199.00p | 202.00p | 199.00p | 199.00p | 980 |
*Close Price adjusted for both dividends and splits