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 |
|---|---|---|---|---|---|
| 06/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 03/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 02/07/2020 | 132.50p | 135.00p | 132.50p | 132.50p | 66 |
| 01/07/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/06/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 29/06/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/06/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/06/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/06/2020 | 132.50p | 132.50p | 127.00p | 132.50p | 7932 |
| 23/06/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 22/06/2020 | 132.50p | 132.50p | 127.00p | 132.50p | 5007 |
| 19/06/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 18/06/2020 | 123.00p | 132.50p | 123.00p | 132.50p | 0 |
| 17/06/2020 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/06/2020 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/06/2020 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/06/2020 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/06/2020 | 123.00p | 123.00p | 119.00p | 123.00p | 129 |
| 10/06/2020 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 09/06/2020 | 123.00p | 123.00p | 116.00p | 123.00p | 3334 |
| 08/06/2020 | 123.00p | 125.00p | 123.00p | 123.00p | 19 |
| 05/06/2020 | 123.00p | 123.00p | 119.00p | 123.00p | 412 |
| 04/06/2020 | 119.00p | 128.00p | 119.00p | 123.00p | 22750 |
| 03/06/2020 | 119.00p | 124.00p | 119.00p | 119.00p | 794 |
| 02/06/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 01/06/2020 | 119.00p | 119.00p | 108.00p | 119.00p | 5767 |
| 29/05/2020 | 119.00p | 124.00p | 119.00p | 119.00p | 806 |
| 28/05/2020 | 119.00p | 124.00p | 119.00p | 119.00p | 77 |
| 27/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 8152 |
| 25/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 5954 |
| 22/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 5954 |
| 21/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 20/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/05/2020 | 119.00p | 119.00p | 109.00p | 119.00p | 2381 |
| 18/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 13/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 12/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/05/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/05/2020 | 117.50p | 122.46p | 117.50p | 119.00p | 10412 |
| 07/05/2020 | 117.50p | 122.46p | 117.50p | 119.00p | 10412 |
| 06/05/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 12083 |
| 05/05/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 04/05/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 01/05/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 30/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 29/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/04/2020 | 115.50p | 115.50p | 104.00p | 115.50p | 500 |
| 27/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 24/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 20/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 15/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 14/04/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 13/04/2020 | 115.50p | 115.50p | 109.50p | 115.50p | 5433 |
| 10/04/2020 | 115.50p | 115.50p | 109.50p | 115.50p | 5433 |
| 09/04/2020 | 115.50p | 115.50p | 109.50p | 115.50p | 5433 |
| 08/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 07/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 03/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 02/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 01/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 31/03/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/03/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 27/03/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/03/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/03/2020 | 116.50p | 120.00p | 116.50p | 116.50p | 125 |
| 24/03/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/03/2020 | 126.50p | 126.50p | 116.50p | 116.50p | 0 |
| 20/03/2020 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 19/03/2020 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 18/03/2020 | 134.00p | 134.00p | 126.00p | 126.50p | 3000 |
| 17/03/2020 | 136.00p | 136.00p | 133.00p | 134.00p | 2743 |
| 16/03/2020 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 13/03/2020 | 136.00p | 136.00p | 134.00p | 136.00p | 1519 |
| 12/03/2020 | 141.00p | 141.00p | 70.00p | 136.00p | 9765 |
| 11/03/2020 | 143.00p | 143.00p | 141.00p | 141.00p | 0 |
| 10/03/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 340 |
| 09/03/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 06/03/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 05/03/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 04/03/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 03/03/2020 | 143.00p | 143.00p | 142.00p | 143.00p | 2724 |
| 02/03/2020 | 143.00p | 143.00p | 140.00p | 143.00p | 6767 |
| 28/02/2020 | 148.00p | 148.00p | 143.00p | 143.00p | 2732 |
| 27/02/2020 | 149.00p | 149.00p | 147.00p | 148.00p | 3060 |
| 26/02/2020 | 153.00p | 153.00p | 149.00p | 149.00p | 4500 |
| 25/02/2020 | 153.00p | 153.00p | 152.00p | 153.00p | 1600 |
| 24/02/2020 | 153.00p | 153.00p | 152.00p | 153.00p | 4107 |
| 21/02/2020 | 153.00p | 153.00p | 153.00p | 153.00p | 16725 |
| 20/02/2020 | 153.00p | 153.00p | 152.00p | 153.00p | 4434 |
| 19/02/2020 | 153.00p | 153.00p | 152.00p | 153.00p | 4141 |
| 18/02/2020 | 152.00p | 153.00p | 152.00p | 153.00p | 0 |
| 17/02/2020 | 152.00p | 152.00p | 151.00p | 152.00p | 1389 |
| 14/02/2020 | 152.00p | 152.00p | 151.00p | 152.00p | 3753 |
| 13/02/2020 | 152.00p | 152.00p | 151.00p | 152.00p | 3101 |
| 12/02/2020 | 153.00p | 153.00p | 151.00p | 152.00p | 1455 |
| 11/02/2020 | 153.00p | 153.00p | 152.00p | 153.00p | 1530 |
| 10/02/2020 | 153.00p | 154.00p | 152.00p | 153.00p | 10330 |
| 07/02/2020 | 152.00p | 153.00p | 152.00p | 153.00p | 12618 |
| 06/02/2020 | 150.00p | 152.00p | 149.00p | 152.00p | 3327 |
| 05/02/2020 | 149.00p | 150.00p | 149.00p | 150.00p | 0 |
| 04/02/2020 | 149.00p | 150.00p | 148.00p | 149.00p | 2886 |
| 03/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 6842 |
| 31/01/2020 | 148.00p | 149.00p | 148.00p | 149.00p | 3318 |
| 30/01/2020 | 147.00p | 148.00p | 147.00p | 148.00p | 0 |
| 29/01/2020 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/01/2020 | 147.00p | 147.00p | 147.00p | 147.00p | 7517 |
| 27/01/2020 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 24/01/2020 | 146.00p | 147.00p | 146.00p | 147.00p | 0 |
| 23/01/2020 | 146.00p | 146.00p | 145.00p | 146.00p | 2697 |
| 22/01/2020 | 144.00p | 145.00p | 144.00p | 145.00p | 6424 |
| 21/01/2020 | 144.00p | 144.00p | 144.00p | 144.00p | 20811 |
| 20/01/2020 | 143.00p | 144.00p | 143.00p | 144.00p | 3473 |
| 17/01/2020 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 16/01/2020 | 143.00p | 144.00p | 143.00p | 143.00p | 165 |
| 15/01/2020 | 143.00p | 143.00p | 142.00p | 143.00p | 3572 |
| 14/01/2020 | 141.00p | 143.00p | 141.00p | 143.00p | 7422 |
| 13/01/2020 | 141.00p | 142.00p | 140.00p | 141.00p | 3479 |
| 10/01/2020 | 141.00p | 142.00p | 140.00p | 141.00p | 1644 |
| 09/01/2020 | 139.00p | 142.00p | 139.00p | 141.00p | 500 |
| 08/01/2020 | 142.00p | 143.00p | 142.00p | 142.00p | 1908 |
| 07/01/2020 | 142.00p | 142.00p | 142.00p | 142.00p | 13754 |
| 06/01/2020 | 141.00p | 142.00p | 141.00p | 142.00p | 6828 |
| 03/01/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 02/01/2020 | 140.00p | 141.00p | 140.00p | 141.00p | 0 |
| 01/01/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 31/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/12/2019 | 139.00p | 141.00p | 139.00p | 140.00p | 180 |
| 27/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 26/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 25/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 24/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 23/12/2019 | 139.00p | 139.00p | 138.00p | 139.00p | 2215 |
| 20/12/2019 | 139.00p | 139.00p | 138.00p | 139.00p | 1500 |
| 19/12/2019 | 139.00p | 140.00p | 139.00p | 139.00p | 17 |
| 18/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 15500 |
| 17/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 13143 |
| 16/12/2019 | 139.00p | 140.00p | 138.00p | 139.00p | 145 |
| 13/12/2019 | 139.00p | 139.00p | 138.50p | 139.00p | 2381 |
| 12/12/2019 | 139.00p | 140.00p | 138.00p | 139.00p | 7446 |
| 11/12/2019 | 139.00p | 139.00p | 138.00p | 139.00p | 10069 |
| 10/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 4871 |
| 09/12/2019 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 06/12/2019 | 139.00p | 139.00p | 138.00p | 139.00p | 3046 |
| 05/12/2019 | 138.00p | 139.00p | 138.00p | 139.00p | 0 |
| 04/12/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 03/12/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 7299 |
| 02/12/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 29/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 7571 |
| 28/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 15811 |
| 27/11/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 400 |
| 26/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 25/11/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 10 |
| 22/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 21/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 6889 |
| 20/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 19/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 10516 |
| 18/11/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 15/11/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 1185 |
| 14/11/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 702 |
| 13/11/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 1402 |
| 12/11/2019 | 136.00p | 138.00p | 136.00p | 138.00p | 0 |
| 11/11/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 08/11/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 1488 |
| 07/11/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 06/11/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 05/11/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 04/11/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 01/11/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 31/10/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 30/10/2019 | 137.00p | 137.00p | 136.00p | 136.00p | 0 |
| 29/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 28/10/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 4112 |
| 25/10/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 1500 |
| 24/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 23/10/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 2381 |
| 22/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 21/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 6614 |
| 18/10/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 0 |
| 17/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 16/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 6854 |
| 15/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 6775 |
| 14/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 11/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 6771 |
| 10/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 09/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 8469 |
| 08/10/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 1026 |
| 07/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 14520 |
| 04/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 03/10/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 1823 |
| 02/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 01/10/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
*Close Price adjusted for both dividends and splits