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
Ventus VCT (VEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/03/2014 | 94.00p | 94.00p | 92.00p | 94.00p | 5000 |
| 28/03/2014 | 94.00p | 95.00p | 92.00p | 94.00p | 0 |
| 27/03/2014 | 94.00p | 95.00p | 92.00p | 94.00p | 0 |
| 26/03/2014 | 95.00p | 95.00p | 92.00p | 94.00p | 10000 |
| 25/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 0 |
| 24/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 0 |
| 21/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 0 |
| 20/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 0 |
| 19/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 0 |
| 18/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 0 |
| 17/03/2014 | 95.00p | 95.00p | 93.01p | 95.00p | 20000 |
| 14/03/2014 | 95.00p | 95.50p | 92.50p | 95.00p | 0 |
| 13/03/2014 | 95.00p | 95.50p | 92.50p | 95.00p | 0 |
| 12/03/2014 | 95.00p | 95.50p | 92.50p | 95.00p | 0 |
| 11/03/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 10/03/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 07/03/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 20000 |
| 06/03/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 05/03/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 04/03/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 03/03/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 28/02/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 27/02/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 26/02/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 25/02/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 24/02/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 0 |
| 21/02/2014 | 95.00p | 95.90p | 95.00p | 95.00p | 10348 |
| 20/02/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 19/02/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 18/02/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 17/02/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 14/02/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 21 |
| 13/02/2014 | 95.00p | 95.00p | 93.11p | 95.00p | 0 |
| 12/02/2014 | 95.00p | 95.00p | 93.11p | 95.00p | 0 |
| 11/02/2014 | 95.00p | 95.00p | 93.11p | 95.00p | 0 |
| 10/02/2014 | 95.00p | 95.00p | 93.11p | 95.00p | 0 |
| 07/02/2014 | 95.00p | 95.00p | 93.11p | 95.00p | 990 |
| 06/02/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 05/02/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 04/02/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 03/02/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 31/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 30/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 29/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 28/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 27/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 24/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 23/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 22/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 21/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 20/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 17/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 0 |
| 16/01/2014 | 95.00p | 96.40p | 94.00p | 95.00p | 165 |
| 15/01/2014 | 93.00p | 94.00p | 93.00p | 94.00p | 20000 |
| 14/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 20000 |
| 13/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 10/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 09/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 08/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 07/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 2633 |
| 06/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 2633 |
| 03/01/2014 | 93.00p | 93.00p | 91.11p | 93.00p | 0 |
| 02/01/2014 | 93.00p | 93.00p | 91.11p | 93.00p | 880 |
| 31/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 30/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 27/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 24/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 23/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 20/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 19/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 18/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 17/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 16/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 13/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 10000 |
| 12/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 11/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 10/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 09/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 06/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 05/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 04/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 03/12/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 1000 |
| 02/12/2013 | 93.00p | 93.00p | 90.00p | 93.00p | 10300 |
| 29/11/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 28/11/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 27/11/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 26/11/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 25/11/2013 | 93.00p | 94.00p | 93.00p | 93.00p | 2130 |
| 22/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 21/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 20/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 19/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 18/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 15/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 14/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 0 |
| 13/11/2013 | 93.00p | 93.00p | 92.50p | 93.00p | 60000 |
| 12/11/2013 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/11/2013 | 93.00p | 93.00p | 93.00p | 93.00p | 5000 |
| 08/11/2013 | 93.00p | 93.00p | 93.00p | 93.00p | 10000 |
| 07/11/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 06/11/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 05/11/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 04/11/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 01/11/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 31/10/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 30/10/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 29/10/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 0 |
| 28/10/2013 | 94.00p | 94.00p | 91.00p | 93.00p | 45500 |
| 25/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 24/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 23/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 22/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 21/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 18/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 17/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 16/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 15/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 14/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 11/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 10/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 09/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 08/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 07/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 04/10/2013 | 93.00p | 93.00p | 89.50p | 93.00p | 0 |
| 03/10/2013 | 89.50p | 93.00p | 89.50p | 92.00p | 5000 |
| 02/10/2013 | 89.50p | 89.50p | 88.31p | 89.50p | 255 |
| 01/10/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 30/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 27/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 26/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 25/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 24/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 23/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 20/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 0 |
| 19/09/2013 | 89.50p | 91.00p | 89.50p | 89.50p | 1098 |
| 18/09/2013 | 89.50p | 89.50p | 88.50p | 89.50p | 0 |
| 17/09/2013 | 88.50p | 89.50p | 88.50p | 89.50p | 10000 |
| 16/09/2013 | 88.50p | 88.50p | 88.50p | 88.50p | 25000 |
| 13/09/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 20000 |
| 12/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 11/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 10/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 09/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 06/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 05/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 04/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 03/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 02/09/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 30/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 29/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 28/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 27/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 23/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 22/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 21/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 20/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 19/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 16/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 15/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 14/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 13/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 12/08/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 4000 |
| 09/08/2013 | 88.50p | 89.79p | 88.50p | 88.50p | 0 |
| 08/08/2013 | 88.50p | 89.79p | 88.50p | 88.50p | 169 |
| 07/08/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 06/08/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 05/08/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 02/08/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 01/08/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 31/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 30/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 29/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 26/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 25/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 0 |
| 24/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 5000 |
| 23/07/2013 | 88.50p | 89.79p | 88.50p | 88.50p | 20109 |
| 22/07/2013 | 88.50p | 88.50p | 87.27p | 88.50p | 10078 |
| 19/07/2013 | 87.50p | 89.00p | 87.50p | 88.50p | 2781 |
| 18/07/2013 | 87.50p | 87.50p | 85.26p | 87.50p | 0 |
| 17/07/2013 | 87.50p | 87.50p | 85.26p | 87.50p | 0 |
| 16/07/2013 | 86.50p | 86.50p | 85.26p | 86.50p | 0 |
| 15/07/2013 | 85.50p | 86.50p | 85.26p | 86.50p | 2397 |
| 12/07/2013 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
| 11/07/2013 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
| 10/07/2013 | 82.00p | 85.50p | 82.00p | 85.50p | 0 |
| 09/07/2013 | 84.50p | 84.50p | 84.00p | 84.50p | 0 |
| 08/07/2013 | 84.50p | 84.50p | 84.00p | 84.50p | 0 |
| 05/07/2013 | 84.00p | 84.50p | 84.00p | 84.50p | 0 |
| 04/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/06/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/06/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 40000 |
| 26/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 38792 |
| 25/06/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 24/06/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 116 |
| 21/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 0 |
| 20/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 0 |
| 19/06/2013 | 84.00p | 84.00p | 83.50p | 84.00p | 0 |
*Close Price adjusted for both dividends and splits