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 |
|---|---|---|---|---|---|
| 19/01/2022 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 18/01/2022 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 17/01/2022 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 14/01/2022 | 199.00p | 202.00p | 199.00p | 199.00p | 32266 |
| 13/01/2022 | 199.00p | 202.00p | 199.00p | 199.00p | 3073 |
| 12/01/2022 | 199.00p | 202.00p | 196.00p | 199.00p | 4707 |
| 10/01/2022 | 203.00p | 203.00p | 200.00p | 201.00p | 6510 |
| 07/01/2022 | 205.00p | 205.00p | 203.00p | 203.00p | 0 |
| 06/01/2022 | 201.00p | 206.00p | 198.00p | 205.00p | 5632 |
| 05/01/2022 | 209.00p | 212.00p | 206.00p | 211.00p | 2590 |
| 04/01/2022 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 03/01/2022 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 31/12/2021 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 30/12/2021 | 209.00p | 209.00p | 206.00p | 209.00p | 2127 |
| 29/12/2021 | 207.00p | 212.00p | 206.00p | 206.00p | 5598 |
| 28/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 27/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 24/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 23/12/2021 | 207.00p | 207.00p | 205.00p | 207.00p | 2381 |
| 22/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 21/12/2021 | 207.00p | 210.00p | 207.00p | 207.00p | 1890 |
| 20/12/2021 | 207.00p | 208.00p | 206.25p | 207.00p | 67468 |
| 17/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 16/12/2021 | 207.00p | 210.00p | 207.00p | 207.00p | 1000 |
| 15/12/2021 | 207.00p | 210.00p | 207.00p | 207.00p | 476 |
| 14/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 13/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 10/12/2021 | 209.00p | 209.00p | 204.00p | 207.00p | 8059 |
| 09/12/2021 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 08/12/2021 | 207.00p | 215.00p | 207.00p | 209.00p | 86517 |
| 07/12/2021 | 207.00p | 207.00p | 204.50p | 207.00p | 1355 |
| 06/12/2021 | 207.00p | 207.00p | 206.00p | 207.00p | 8930 |
| 03/12/2021 | 207.00p | 210.00p | 202.00p | 202.00p | 1346 |
| 02/12/2021 | 207.00p | 210.00p | 207.00p | 207.00p | 1417 |
| 01/12/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 30/11/2021 | 207.00p | 209.00p | 207.00p | 207.00p | 2375 |
| 29/11/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 26/11/2021 | 211.00p | 213.00p | 207.00p | 207.00p | 9374 |
| 25/11/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 24/11/2021 | 211.00p | 214.00p | 211.00p | 211.00p | 1500 |
| 23/11/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 22/11/2021 | 211.00p | 214.00p | 208.00p | 211.00p | 11764 |
| 19/11/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 18/11/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 17/11/2021 | 211.00p | 211.00p | 208.00p | 211.00p | 3853 |
| 16/11/2021 | 211.00p | 211.00p | 208.00p | 211.00p | 1864 |
| 15/11/2021 | 211.00p | 214.00p | 211.00p | 211.00p | 1467 |
| 12/11/2021 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 11/11/2021 | 209.00p | 209.00p | 206.00p | 209.00p | 1461 |
| 10/11/2021 | 209.00p | 209.00p | 206.00p | 209.00p | 2513 |
| 09/11/2021 | 209.00p | 209.00p | 206.00p | 209.00p | 937 |
| 08/11/2021 | 205.00p | 209.00p | 204.00p | 209.00p | 14010 |
| 05/11/2021 | 205.00p | 205.00p | 200.00p | 205.00p | 1313 |
| 04/11/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/11/2021 | 205.00p | 207.80p | 205.00p | 205.00p | 4764 |
| 02/11/2021 | 205.00p | 207.80p | 205.00p | 205.00p | 243 |
| 01/11/2021 | 207.00p | 207.00p | 190.00p | 205.00p | 12161 |
| 29/10/2021 | 213.00p | 213.00p | 195.00p | 207.00p | 6562 |
| 28/10/2021 | 213.00p | 213.00p | 210.00p | 213.00p | 1500 |
| 27/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 26/10/2021 | 213.00p | 215.80p | 213.00p | 213.00p | 3200 |
| 25/10/2021 | 213.00p | 215.80p | 213.00p | 213.00p | 1952 |
| 22/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 21/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 20/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 19/10/2021 | 213.00p | 215.80p | 213.00p | 213.00p | 1379 |
| 18/10/2021 | 213.00p | 215.80p | 200.00p | 213.00p | 4368 |
| 15/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 14/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 13/10/2021 | 215.00p | 216.00p | 208.00p | 213.00p | 2424 |
| 12/10/2021 | 217.00p | 217.00p | 210.00p | 215.00p | 1190 |
| 11/10/2021 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 08/10/2021 | 217.00p | 219.80p | 217.00p | 217.00p | 5000 |
| 07/10/2021 | 217.00p | 219.80p | 217.00p | 217.00p | 448 |
| 06/10/2021 | 219.00p | 219.80p | 209.00p | 217.00p | 6200 |
| 05/10/2021 | 219.00p | 219.00p | 210.00p | 219.00p | 5000 |
| 04/10/2021 | 219.00p | 219.00p | 210.00p | 219.00p | 1978 |
| 01/10/2021 | 219.00p | 219.00p | 210.00p | 219.00p | 961 |
| 30/09/2021 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 29/09/2021 | 219.00p | 221.80p | 219.00p | 219.00p | 8967 |
| 28/09/2021 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 27/09/2021 | 219.00p | 221.80p | 219.00p | 219.00p | 444 |
| 24/09/2021 | 219.00p | 219.00p | 212.00p | 219.00p | 821 |
| 23/09/2021 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 22/09/2021 | 219.00p | 221.80p | 219.00p | 219.00p | 3668 |
| 21/09/2021 | 221.00p | 221.80p | 212.00p | 219.00p | 8714 |
| 20/09/2021 | 221.00p | 221.00p | 215.00p | 221.00p | 1000 |
| 17/09/2021 | 221.00p | 223.80p | 221.00p | 221.00p | 3774 |
| 16/09/2021 | 221.00p | 221.00p | 215.00p | 221.00p | 12951 |
| 15/09/2021 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 14/09/2021 | 221.00p | 224.00p | 221.00p | 221.00p | 1106 |
| 13/09/2021 | 221.00p | 221.00p | 218.00p | 221.00p | 3560 |
| 10/09/2021 | 221.00p | 224.00p | 220.50p | 221.00p | 35222 |
| 09/09/2021 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/09/2021 | 221.00p | 223.00p | 218.00p | 221.00p | 8234 |
| 07/09/2021 | 221.00p | 224.00p | 218.00p | 221.00p | 7780 |
| 06/09/2021 | 213.00p | 221.00p | 210.00p | 221.00p | 2787 |
| 03/09/2021 | 213.00p | 216.00p | 213.00p | 213.00p | 3000 |
| 02/09/2021 | 213.00p | 217.00p | 213.00p | 213.00p | 2871 |
| 01/09/2021 | 213.00p | 215.50p | 213.00p | 213.00p | 228 |
| 31/08/2021 | 213.00p | 216.00p | 211.00p | 213.00p | 13711 |
| 30/08/2021 | 213.00p | 216.00p | 210.00p | 213.00p | 45518 |
| 27/08/2021 | 213.00p | 216.00p | 210.00p | 213.00p | 45518 |
| 26/08/2021 | 213.00p | 215.00p | 213.00p | 213.00p | 532 |
| 25/08/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 24/08/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 23/08/2021 | 213.00p | 216.00p | 213.00p | 213.00p | 1000 |
| 20/08/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 19/08/2021 | 213.00p | 213.00p | 210.00p | 213.00p | 1000 |
| 18/08/2021 | 213.00p | 216.00p | 213.00p | 213.00p | 1888 |
| 17/08/2021 | 213.00p | 215.00p | 208.00p | 208.00p | 6658 |
| 16/08/2021 | 213.00p | 215.00p | 210.00p | 213.00p | 7337 |
| 13/08/2021 | 213.00p | 213.00p | 212.50p | 213.00p | 7304 |
| 12/08/2021 | 213.00p | 215.00p | 213.00p | 213.00p | 136 |
| 11/08/2021 | 213.00p | 213.00p | 212.50p | 213.00p | 24692 |
| 10/08/2021 | 213.00p | 213.00p | 210.00p | 213.00p | 800 |
| 09/08/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 06/08/2021 | 213.00p | 213.00p | 210.00p | 213.00p | 6 |
| 05/08/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 04/08/2021 | 211.00p | 215.70p | 211.00p | 213.00p | 966 |
| 03/08/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 02/08/2021 | 209.00p | 212.00p | 209.00p | 211.00p | 5343 |
| 30/07/2021 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 29/07/2021 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 28/07/2021 | 209.00p | 212.00p | 200.00p | 209.00p | 6464 |
| 27/07/2021 | 211.00p | 211.00p | 200.00p | 209.00p | 10000 |
| 26/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 23/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 22/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 21/07/2021 | 211.00p | 213.70p | 208.00p | 211.00p | 558 |
| 20/07/2021 | 211.00p | 211.00p | 208.00p | 211.00p | 3039 |
| 19/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 16/07/2021 | 211.00p | 211.00p | 208.00p | 211.00p | 2000 |
| 15/07/2021 | 211.00p | 214.00p | 208.00p | 211.00p | 8984 |
| 14/07/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/07/2021 | 215.00p | 217.00p | 214.00p | 215.00p | 46946 |
| 12/07/2021 | 215.00p | 217.00p | 215.00p | 215.00p | 2179 |
| 09/07/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/07/2021 | 215.00p | 215.00p | 212.00p | 215.00p | 910 |
| 07/07/2021 | 215.00p | 217.00p | 215.00p | 215.00p | 5000 |
| 06/07/2021 | 211.00p | 215.00p | 211.00p | 215.00p | 0 |
| 05/07/2021 | 211.00p | 213.00p | 211.00p | 211.00p | 2332 |
| 02/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 01/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 30/06/2021 | 211.00p | 213.00p | 211.00p | 211.00p | 4667 |
| 29/06/2021 | 211.00p | 213.00p | 204.00p | 211.00p | 15085 |
| 28/06/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 25/06/2021 | 211.00p | 213.00p | 204.00p | 211.00p | 4148 |
| 24/06/2021 | 211.00p | 213.00p | 211.00p | 211.00p | 137 |
| 23/06/2021 | 211.00p | 211.00p | 208.00p | 211.00p | 90 |
| 22/06/2021 | 211.00p | 211.00p | 208.00p | 211.00p | 190 |
| 21/06/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 18/06/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 17/06/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 16/06/2021 | 211.00p | 211.00p | 204.00p | 211.00p | 5000 |
| 15/06/2021 | 211.00p | 211.00p | 206.00p | 211.00p | 2381 |
| 14/06/2021 | 212.00p | 212.00p | 206.00p | 211.00p | 10208 |
| 11/06/2021 | 212.00p | 214.00p | 208.00p | 212.00p | 5749 |
| 10/06/2021 | 214.00p | 214.00p | 210.00p | 212.00p | 19829 |
| 09/06/2021 | 214.00p | 214.00p | 212.30p | 214.00p | 1190 |
| 08/06/2021 | 212.00p | 216.00p | 212.00p | 214.00p | 9259 |
| 07/06/2021 | 212.00p | 214.00p | 212.00p | 212.00p | 2322 |
| 04/06/2021 | 210.00p | 212.00p | 210.00p | 212.00p | 0 |
| 03/06/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/06/2021 | 210.00p | 210.00p | 208.00p | 210.00p | 1190 |
| 01/06/2021 | 210.00p | 210.00p | 208.25p | 210.00p | 1846 |
| 31/05/2021 | 212.00p | 212.00p | 210.00p | 210.00p | 7986 |
| 28/05/2021 | 212.00p | 212.00p | 210.00p | 210.00p | 7986 |
| 27/05/2021 | 212.00p | 214.00p | 212.00p | 212.00p | 4000 |
| 26/05/2021 | 210.00p | 212.00p | 210.00p | 212.00p | 2842 |
| 25/05/2021 | 210.00p | 211.80p | 209.50p | 210.00p | 141859 |
| 24/05/2021 | 210.00p | 211.80p | 208.00p | 210.00p | 3431 |
| 21/05/2021 | 210.00p | 210.00p | 208.00p | 210.00p | 8196 |
| 20/05/2021 | 212.00p | 212.00p | 210.00p | 210.00p | 0 |
| 19/05/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 18/05/2021 | 212.00p | 213.80p | 212.00p | 212.00p | 12558 |
| 17/05/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 14/05/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 13/05/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 12/05/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 11/05/2021 | 212.00p | 214.00p | 212.00p | 212.00p | 2500 |
| 10/05/2021 | 212.00p | 214.00p | 212.00p | 212.00p | 607 |
| 07/05/2021 | 202.00p | 212.00p | 202.00p | 212.00p | 0 |
| 06/05/2021 | 202.00p | 204.00p | 202.00p | 202.00p | 705 |
| 05/05/2021 | 202.00p | 204.00p | 202.00p | 202.00p | 874 |
| 04/05/2021 | 202.00p | 204.00p | 200.00p | 202.00p | 7364 |
| 03/05/2021 | 202.00p | 204.00p | 200.00p | 202.00p | 33071 |
| 30/04/2021 | 202.00p | 204.00p | 200.00p | 202.00p | 33071 |
| 29/04/2021 | 202.00p | 202.00p | 200.00p | 202.00p | 4266 |
| 28/04/2021 | 202.00p | 204.00p | 200.00p | 202.00p | 17385 |
| 27/04/2021 | 202.00p | 204.00p | 202.00p | 202.00p | 4471 |
| 26/04/2021 | 202.00p | 204.00p | 196.00p | 202.00p | 17752 |
| 23/04/2021 | 200.00p | 204.00p | 200.00p | 202.00p | 4821 |
| 22/04/2021 | 198.00p | 200.00p | 196.00p | 200.00p | 4623 |
| 21/04/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 20/04/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/04/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 16/04/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 15/04/2021 | 198.00p | 200.00p | 198.00p | 198.00p | 5 |
| 14/04/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
*Close Price adjusted for both dividends and splits