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 |
|---|---|---|---|---|---|
| 30/09/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 2376 |
| 27/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 7159 |
| 26/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 25/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 24/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 23/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 20/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 15715 |
| 19/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 18/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 17/09/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 4001 |
| 16/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 13/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/09/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 4051 |
| 11/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 36976 |
| 10/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 18038 |
| 09/09/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 06/09/2019 | 138.00p | 138.00p | 137.00p | 137.00p | 1998 |
| 05/09/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 13585 |
| 04/09/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 03/09/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 1969 |
| 02/09/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 3339 |
| 30/08/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 4234 |
| 29/08/2019 | 138.00p | 139.00p | 137.00p | 138.00p | 2358 |
| 28/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 27/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 13685 |
| 23/08/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 4141 |
| 22/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 21/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 15446 |
| 20/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 6253 |
| 19/08/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 800 |
| 16/08/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 3039 |
| 15/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 14/08/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 13416 |
| 13/08/2019 | 138.00p | 139.00p | 137.00p | 138.00p | 3803 |
| 12/08/2019 | 140.00p | 140.00p | 138.00p | 138.00p | 3840 |
| 09/08/2019 | 140.00p | 141.00p | 139.75p | 140.00p | 7439 |
| 08/08/2019 | 141.00p | 141.00p | 140.00p | 140.00p | 0 |
| 07/08/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 06/08/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 11988 |
| 05/08/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 7144 |
| 02/08/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 01/08/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 5927 |
| 31/07/2019 | 140.00p | 141.00p | 140.00p | 141.00p | 13161 |
| 30/07/2019 | 139.00p | 140.00p | 139.00p | 140.00p | 0 |
| 29/07/2019 | 138.00p | 139.00p | 138.00p | 139.00p | 2775 |
| 26/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 25/07/2019 | 138.00p | 139.00p | 138.00p | 138.00p | 200 |
| 24/07/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 6479 |
| 23/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 22/07/2019 | 138.00p | 139.00p | 137.00p | 138.00p | 5987 |
| 19/07/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 750 |
| 18/07/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 1348 |
| 17/07/2019 | 138.00p | 139.00p | 138.00p | 139.00p | 10000 |
| 16/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 15/07/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 1548 |
| 12/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 11/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 10/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 09/07/2019 | 138.00p | 138.00p | 137.00p | 138.00p | 7365 |
| 08/07/2019 | 138.00p | 138.00p | 138.00p | 138.00p | 4956 |
| 05/07/2019 | 137.00p | 138.00p | 136.00p | 138.00p | 8974 |
| 04/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 5536 |
| 03/07/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 2971 |
| 02/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 01/07/2019 | 136.00p | 137.00p | 136.00p | 137.00p | 1190 |
| 28/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 27/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 7543 |
| 26/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 25/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 24/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 12170 |
| 21/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 20/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 19/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 18/06/2019 | 137.00p | 137.00p | 136.00p | 136.00p | 3000 |
| 17/06/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 1452 |
| 14/06/2019 | 137.00p | 137.00p | 136.00p | 137.00p | 5457 |
| 13/06/2019 | 136.00p | 137.00p | 135.00p | 137.00p | 5065 |
| 12/06/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 675 |
| 11/06/2019 | 136.00p | 137.00p | 136.00p | 136.00p | 675 |
| 10/06/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 3919 |
| 07/06/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 06/06/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 2558 |
| 05/06/2019 | 135.00p | 136.00p | 135.00p | 136.00p | 22351 |
| 04/06/2019 | 135.00p | 136.00p | 135.00p | 135.00p | 4000 |
| 03/06/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/05/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 4141 |
| 29/05/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 28/05/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 4813 |
| 24/05/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 23/05/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 3602 |
| 22/05/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 6177 |
| 21/05/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 6460 |
| 20/05/2019 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 17/05/2019 | 136.00p | 137.00p | 136.00p | 136.00p | 364 |
| 16/05/2019 | 135.00p | 136.00p | 135.00p | 136.00p | 6842 |
| 15/05/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 7860 |
| 14/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 8359 |
| 13/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 468 |
| 10/05/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 5700 |
| 08/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 4762 |
| 07/05/2019 | 135.00p | 135.00p | 134.00p | 135.00p | 4763 |
| 03/05/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/05/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/05/2019 | 134.00p | 135.00p | 134.00p | 135.00p | 13402 |
| 30/04/2019 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 29/04/2019 | 134.00p | 135.00p | 133.00p | 134.00p | 2846 |
| 26/04/2019 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 25/04/2019 | 134.00p | 134.00p | 133.00p | 134.00p | 7563 |
| 24/04/2019 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 23/04/2019 | 134.00p | 134.00p | 133.00p | 134.00p | 598 |
| 18/04/2019 | 134.00p | 135.00p | 133.00p | 134.00p | 2187 |
| 17/04/2019 | 133.00p | 134.00p | 133.00p | 134.00p | 2052 |
| 16/04/2019 | 132.00p | 133.00p | 132.00p | 133.00p | 4540 |
| 15/04/2019 | 131.00p | 132.00p | 130.00p | 132.00p | 0 |
| 12/04/2019 | 130.00p | 130.00p | 129.00p | 130.00p | 7601 |
| 11/04/2019 | 130.00p | 130.00p | 129.00p | 130.00p | 7292 |
| 10/04/2019 | 130.00p | 130.00p | 129.00p | 130.00p | 1371 |
| 09/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 9809 |
| 08/04/2019 | 130.00p | 131.00p | 129.00p | 130.00p | 4981 |
| 05/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/04/2019 | 130.00p | 130.00p | 129.00p | 130.00p | 4105 |
| 03/04/2019 | 129.00p | 130.00p | 129.00p | 130.00p | 422 |
| 02/04/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 01/04/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 3039 |
| 29/03/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 28/03/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 27/03/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 15622 |
| 26/03/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 826 |
| 25/03/2019 | 131.00p | 131.00p | 129.00p | 129.00p | 5745 |
| 22/03/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 2373 |
| 21/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 20/03/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 2786 |
| 19/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 18/03/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 10534 |
| 15/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 14/03/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 6024 |
| 13/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 12/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 6871 |
| 11/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 08/03/2019 | 132.00p | 132.00p | 131.00p | 131.00p | 0 |
| 07/03/2019 | 132.00p | 132.00p | 130.50p | 132.00p | 3070 |
| 06/03/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 3036 |
| 05/03/2019 | 132.00p | 132.00p | 132.00p | 132.00p | 6078 |
| 04/03/2019 | 133.00p | 133.00p | 132.00p | 132.00p | 4230 |
| 01/03/2019 | 133.00p | 133.00p | 133.00p | 133.00p | 6904 |
| 28/02/2019 | 132.00p | 133.00p | 132.00p | 133.00p | 7518 |
| 27/02/2019 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 26/02/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 1292 |
| 25/02/2019 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 22/02/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 777 |
| 21/02/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 607 |
| 20/02/2019 | 131.00p | 132.00p | 131.00p | 132.00p | 7192 |
| 19/02/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 7018 |
| 18/02/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 16038 |
| 15/02/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 14/02/2019 | 130.00p | 131.00p | 130.00p | 131.00p | 21985 |
| 13/02/2019 | 130.00p | 130.50p | 130.00p | 130.00p | 3418 |
| 12/02/2019 | 130.00p | 131.00p | 130.00p | 130.00p | 6192 |
| 11/02/2019 | 130.00p | 131.00p | 130.00p | 130.00p | 226 |
| 08/02/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/02/2019 | 129.00p | 130.00p | 129.00p | 130.00p | 0 |
| 06/02/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 2029 |
| 05/02/2019 | 128.00p | 129.00p | 128.00p | 129.00p | 4417 |
| 04/02/2019 | 128.00p | 128.00p | 127.00p | 128.00p | 20279 |
| 01/02/2019 | 127.00p | 128.00p | 126.00p | 128.00p | 4364 |
| 31/01/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 3977 |
| 30/01/2019 | 126.00p | 127.00p | 126.00p | 127.00p | 20000 |
| 29/01/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 28/01/2019 | 126.00p | 126.00p | 125.00p | 126.00p | 1191 |
| 25/01/2019 | 126.00p | 126.00p | 125.00p | 126.00p | 4214 |
| 24/01/2019 | 126.00p | 126.00p | 125.00p | 126.00p | 635 |
| 23/01/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 13990 |
| 22/01/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 15195 |
| 21/01/2019 | 126.00p | 126.00p | 125.00p | 126.00p | 9029 |
| 18/01/2019 | 126.00p | 126.00p | 125.00p | 126.00p | 6040 |
| 17/01/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 16/01/2019 | 120.00p | 126.00p | 120.00p | 126.00p | 4510 |
| 15/01/2019 | 120.00p | 121.00p | 120.00p | 120.00p | 5000 |
| 14/01/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 4135 |
| 11/01/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 10000 |
| 10/01/2019 | 120.00p | 121.00p | 119.50p | 120.00p | 10901 |
| 09/01/2019 | 124.00p | 125.00p | 124.00p | 124.00p | 1800 |
| 08/01/2019 | 124.00p | 124.00p | 123.00p | 124.00p | 2000 |
| 07/01/2019 | 123.00p | 124.00p | 123.00p | 124.00p | 3469 |
| 04/01/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 03/01/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 02/01/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 10867 |
| 31/12/2018 | 122.00p | 123.00p | 122.00p | 123.00p | 0 |
| 28/12/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/12/2018 | 123.00p | 123.00p | 122.00p | 122.00p | 14963 |
| 24/12/2018 | 123.00p | 123.00p | 122.00p | 123.00p | 4763 |
| 21/12/2018 | 129.00p | 129.00p | 123.00p | 123.00p | 20200 |
| 20/12/2018 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 19/12/2018 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 18/12/2018 | 129.00p | 129.50p | 129.00p | 129.00p | 3803 |
| 17/12/2018 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 14/12/2018 | 129.00p | 129.00p | 128.00p | 129.00p | 4432 |
| 13/12/2018 | 129.00p | 129.50p | 129.00p | 129.00p | 2316 |
*Close Price adjusted for both dividends and splits