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
VietNam Holding Ltd (VNH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2018 | 239.00p | 239.00p | 234.00p | 239.00p | 110000 |
| 30/11/2018 | 239.00p | 239.00p | 234.00p | 239.00p | 10000 |
| 29/11/2018 | 240.00p | 240.00p | 236.00p | 238.00p | 37570 |
| 28/11/2018 | 240.00p | 240.00p | 238.00p | 240.00p | 14000 |
| 27/11/2018 | 240.00p | 240.00p | 230.00p | 240.00p | 170000 |
| 26/11/2018 | 240.00p | 240.00p | 238.00p | 240.00p | 10000 |
| 23/11/2018 | 245.00p | 245.00p | 240.00p | 241.00p | 16937 |
| 22/11/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 20600 |
| 21/11/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 10000 |
| 20/11/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 20000 |
| 19/11/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 10000 |
| 16/11/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 10471 |
| 15/11/2018 | 246.00p | 246.00p | 240.00p | 245.00p | 10000 |
| 14/11/2018 | 247.00p | 247.00p | 242.00p | 246.00p | 10000 |
| 13/11/2018 | 248.00p | 248.00p | 244.00p | 247.00p | 12760 |
| 12/11/2018 | 249.00p | 249.00p | 246.00p | 248.00p | 10000 |
| 09/11/2018 | 249.00p | 249.00p | 248.00p | 249.00p | 28511 |
| 08/11/2018 | 250.00p | 250.00p | 248.00p | 249.00p | 25000 |
| 07/11/2018 | 250.00p | 250.00p | 248.00p | 250.00p | 20000 |
| 06/11/2018 | 250.00p | 250.00p | 248.00p | 250.00p | 125000 |
| 05/11/2018 | 250.00p | 252.00p | 248.00p | 250.00p | 21000 |
| 02/11/2018 | 250.00p | 250.00p | 248.00p | 250.00p | 23667 |
| 01/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 1225 |
| 31/10/2018 | 249.00p | 250.00p | 248.00p | 250.00p | 10000 |
| 30/10/2018 | 250.00p | 252.48p | 248.00p | 249.00p | 15000 |
| 29/10/2018 | 252.00p | 252.00p | 248.00p | 250.00p | 10000 |
| 26/10/2018 | 255.00p | 255.00p | 248.00p | 253.00p | 10000 |
| 25/10/2018 | 256.00p | 256.00p | 250.00p | 255.00p | 15000 |
| 24/10/2018 | 258.00p | 258.00p | 254.00p | 258.00p | 20584 |
| 23/10/2018 | 258.00p | 258.00p | 254.00p | 258.00p | 18000 |
| 22/10/2018 | 259.00p | 262.00p | 256.00p | 260.00p | 38845 |
| 19/10/2018 | 259.00p | 259.00p | 256.00p | 259.00p | 10000 |
| 18/10/2018 | 258.00p | 258.00p | 256.00p | 258.00p | 24528 |
| 17/10/2018 | 258.00p | 258.00p | 256.00p | 258.00p | 110500 |
| 16/10/2018 | 259.00p | 259.00p | 256.00p | 258.00p | 20000 |
| 15/10/2018 | 260.00p | 261.00p | 256.00p | 259.00p | 28100 |
| 12/10/2018 | 259.00p | 260.00p | 258.00p | 260.00p | 10044 |
| 11/10/2018 | 264.00p | 264.00p | 258.00p | 259.00p | 37246 |
| 10/10/2018 | 267.00p | 268.00p | 266.00p | 268.00p | 20828 |
| 09/10/2018 | 266.00p | 267.00p | 266.00p | 267.00p | 0 |
| 08/10/2018 | 263.00p | 268.00p | 262.00p | 266.00p | 66076 |
| 05/10/2018 | 263.00p | 263.00p | 262.00p | 263.00p | 10000 |
| 04/10/2018 | 261.00p | 263.00p | 261.00p | 263.00p | 7000 |
| 03/10/2018 | 257.00p | 260.00p | 257.00p | 260.00p | 43000 |
| 02/10/2018 | 257.00p | 257.00p | 257.00p | 257.00p | 35000 |
| 01/10/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 37913 |
| 28/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 10000 |
| 27/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 21000 |
| 26/09/2018 | 257.00p | 257.00p | 257.00p | 257.00p | 20000 |
| 25/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 10000 |
| 24/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 21458 |
| 21/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20000 |
| 20/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20000 |
| 19/09/2018 | 258.00p | 258.00p | 256.00p | 257.00p | 33158 |
| 18/09/2018 | 258.00p | 258.00p | 256.00p | 257.00p | 20000 |
| 17/09/2018 | 258.00p | 258.00p | 256.00p | 257.00p | 20000 |
| 14/09/2018 | 258.00p | 258.00p | 256.00p | 258.00p | 22190 |
| 13/09/2018 | 257.00p | 260.00p | 254.41p | 258.00p | 48390 |
| 12/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20000 |
| 11/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20000 |
| 10/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 26400 |
| 07/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 30000 |
| 06/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 16000 |
| 05/09/2018 | 257.00p | 258.00p | 256.00p | 257.00p | 10500 |
| 04/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 24992 |
| 03/09/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20000 |
| 31/08/2018 | 257.00p | 257.00p | 257.00p | 257.00p | 3000 |
| 30/08/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20000 |
| 29/08/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 35000 |
| 28/08/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 20470 |
| 24/08/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 15850 |
| 23/08/2018 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 22/08/2018 | 258.00p | 258.00p | 257.00p | 257.00p | 0 |
| 21/08/2018 | 258.00p | 257.00p | 257.00p | 257.00p | 0 |
| 20/08/2018 | 260.00p | 260.00p | 257.00p | 257.00p | 10000 |
| 17/08/2018 | 260.00p | 260.00p | 258.00p | 260.00p | 15336 |
| 16/08/2018 | 259.00p | 260.00p | 258.00p | 260.00p | 10000 |
| 15/08/2018 | 259.00p | 259.00p | 258.00p | 259.00p | 20095 |
| 14/08/2018 | 257.00p | 259.00p | 256.00p | 259.00p | 1736 |
| 13/08/2018 | 257.00p | 257.00p | 256.00p | 257.00p | 800 |
| 10/08/2018 | 256.00p | 257.00p | 254.00p | 257.00p | 22000 |
| 09/08/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 1000 |
| 08/08/2018 | 256.00p | 256.00p | 254.04p | 256.00p | 702 |
| 07/08/2018 | 256.00p | 256.00p | 254.04p | 256.00p | 1582 |
| 06/08/2018 | 256.00p | 256.40p | 256.00p | 256.00p | 500 |
| 03/08/2018 | 256.00p | 256.00p | 254.04p | 256.00p | 470 |
| 02/08/2018 | 256.00p | 256.00p | 256.00p | 256.00p | 1150000 |
| 01/08/2018 | 253.00p | 256.00p | 253.00p | 256.00p | 1500 |
| 31/07/2018 | 253.00p | 253.00p | 252.00p | 253.00p | 3000 |
| 30/07/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 27/07/2018 | 253.00p | 253.00p | 252.02p | 253.00p | 2000 |
| 26/07/2018 | 255.00p | 255.00p | 253.00p | 253.00p | 4000 |
| 25/07/2018 | 255.00p | 255.00p | 254.00p | 255.00p | 2934 |
| 24/07/2018 | 255.00p | 255.00p | 250.00p | 255.00p | 24010 |
| 23/07/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/07/2018 | 254.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/07/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 18/07/2018 | 249.00p | 255.00p | 249.00p | 255.00p | 6500 |
| 17/07/2018 | 245.00p | 249.00p | 244.00p | 249.00p | 17665 |
| 16/07/2018 | 245.00p | 245.00p | 244.00p | 245.00p | 15000 |
| 13/07/2018 | 243.00p | 245.00p | 243.00p | 245.00p | 6500 |
| 12/07/2018 | 241.00p | 243.00p | 240.00p | 243.00p | 20000 |
| 11/07/2018 | 241.00p | 242.00p | 241.00p | 241.00p | 67 |
| 10/07/2018 | 245.00p | 245.00p | 244.00p | 245.00p | 11213 |
| 09/07/2018 | 245.00p | 246.00p | 243.50p | 245.00p | 19435 |
| 06/07/2018 | 245.00p | 245.00p | 244.00p | 245.00p | 33000 |
| 05/07/2018 | 249.00p | 249.00p | 248.00p | 249.00p | 68266 |
| 04/07/2018 | 249.00p | 250.00p | 248.00p | 249.00p | 13976 |
| 03/07/2018 | 257.00p | 257.00p | 253.00p | 253.00p | 6600 |
| 02/07/2018 | 263.00p | 263.00p | 262.00p | 263.00p | 461 |
| 29/06/2018 | 267.00p | 267.00p | 266.00p | 267.00p | 17322 |
| 28/06/2018 | 267.00p | 267.00p | 266.00p | 267.00p | 10500 |
| 27/06/2018 | 260.00p | 269.00p | 260.00p | 269.00p | 16075 |
| 26/06/2018 | 261.00p | 261.50p | 259.48p | 261.00p | 41600 |
| 25/06/2018 | 265.00p | 265.00p | 257.48p | 265.00p | 741504 |
| 22/06/2018 | 263.00p | 266.82p | 263.00p | 265.00p | 10444 |
| 21/06/2018 | 269.00p | 269.00p | 264.79p | 265.00p | 6944 |
| 20/06/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 19/06/2018 | 273.00p | 274.00p | 270.72p | 271.00p | 6775 |
| 18/06/2018 | 279.00p | 279.00p | 278.60p | 279.00p | 3200 |
| 15/06/2018 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 14/06/2018 | 283.00p | 285.00p | 283.00p | 283.00p | 0 |
| 13/06/2018 | 285.00p | 286.00p | 284.00p | 285.00p | 61500 |
| 12/06/2018 | 285.00p | 285.75p | 284.00p | 285.00p | 19481 |
| 11/06/2018 | 288.00p | 288.00p | 287.00p | 287.00p | 0 |
| 08/06/2018 | 289.00p | 289.78p | 286.00p | 288.00p | 79673 |
| 07/06/2018 | 285.00p | 289.00p | 284.00p | 289.00p | 25000 |
| 06/06/2018 | 284.00p | 284.00p | 284.00p | 284.00p | 16699 |
| 05/06/2018 | 284.00p | 284.00p | 282.00p | 284.00p | 15500 |
| 04/06/2018 | 284.00p | 284.00p | 283.00p | 284.00p | 17900 |
| 01/06/2018 | 279.00p | 283.00p | 278.00p | 283.00p | 19000 |
| 31/05/2018 | 279.00p | 280.00p | 279.00p | 280.00p | 0 |
| 30/05/2018 | 279.00p | 279.00p | 278.00p | 279.00p | 942 |
| 29/05/2018 | 281.00p | 284.00p | 279.00p | 279.00p | 600 |
| 25/05/2018 | 282.00p | 282.00p | 280.00p | 282.00p | 119500 |
| 24/05/2018 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 23/05/2018 | 282.00p | 283.00p | 282.00p | 282.00p | 0 |
| 22/05/2018 | 283.00p | 283.00p | 280.00p | 283.00p | 4800 |
| 21/05/2018 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 18/05/2018 | 288.00p | 288.00p | 284.00p | 286.00p | 125000 |
| 17/05/2018 | 289.00p | 291.00p | 286.00p | 288.00p | 33133 |
| 16/05/2018 | 288.00p | 289.00p | 286.00p | 289.00p | 46701 |
| 15/05/2018 | 288.00p | 288.00p | 286.00p | 288.00p | 27886 |
| 14/05/2018 | 286.00p | 288.00p | 284.00p | 286.00p | 2142 |
| 11/05/2018 | 286.00p | 286.00p | 284.00p | 286.00p | 20285 |
| 10/05/2018 | 286.00p | 287.00p | 286.00p | 286.00p | 2000 |
| 09/05/2018 | 285.00p | 288.00p | 282.00p | 286.00p | 46450 |
| 08/05/2018 | 278.00p | 283.00p | 277.00p | 283.00p | 34560 |
| 04/05/2018 | 279.00p | 280.00p | 278.00p | 278.00p | 7391 |
| 03/05/2018 | 283.00p | 283.00p | 276.00p | 279.00p | 23862 |
| 02/05/2018 | 289.00p | 289.00p | 284.00p | 284.00p | 27721 |
| 01/05/2018 | 292.00p | 292.80p | 288.49p | 290.00p | 8047 |
| 30/04/2018 | 292.00p | 296.00p | 292.00p | 292.00p | 1700 |
| 27/04/2018 | 292.00p | 295.54p | 291.00p | 291.00p | 8800 |
| 26/04/2018 | 294.00p | 294.00p | 292.00p | 292.00p | 232 |
| 25/04/2018 | 299.00p | 299.00p | 294.00p | 297.00p | 3467 |
| 24/04/2018 | 299.00p | 300.00p | 299.00p | 299.00p | 101750 |
| 23/04/2018 | 300.00p | 300.00p | 296.00p | 299.00p | 11536 |
| 20/04/2018 | 300.00p | 300.00p | 296.00p | 300.00p | 12019 |
| 19/04/2018 | 303.00p | 303.00p | 298.00p | 300.00p | 22327 |
| 18/04/2018 | 303.00p | 304.00p | 300.08p | 304.00p | 25160 |
| 17/04/2018 | 305.00p | 305.00p | 302.00p | 304.00p | 137924 |
| 16/04/2018 | 307.00p | 307.58p | 304.00p | 304.00p | 33911 |
| 13/04/2018 | 308.00p | 308.00p | 306.00p | 308.00p | 130347 |
| 12/04/2018 | 308.00p | 310.00p | 308.00p | 308.00p | 0 |
| 11/04/2018 | 312.00p | 312.00p | 310.00p | 310.00p | 20700 |
| 10/04/2018 | 309.00p | 312.42p | 309.00p | 312.00p | 105780 |
| 09/04/2018 | 307.00p | 310.00p | 306.00p | 310.00p | 45182 |
| 06/04/2018 | 301.00p | 307.00p | 301.00p | 307.00p | 189 |
| 05/04/2018 | 301.00p | 302.00p | 301.00p | 302.00p | 35000 |
| 04/04/2018 | 300.00p | 301.48p | 300.00p | 301.00p | 8425 |
| 03/04/2018 | 300.00p | 302.00p | 298.00p | 300.00p | 87563 |
| 29/03/2018 | 302.00p | 304.00p | 300.00p | 301.00p | 21151 |
| 28/03/2018 | 302.00p | 302.00p | 300.00p | 302.00p | 14483 |
| 27/03/2018 | 302.00p | 302.00p | 302.00p | 302.00p | 51000 |
| 26/03/2018 | 302.00p | 302.00p | 300.00p | 302.00p | 7940 |
| 23/03/2018 | 302.00p | 302.00p | 300.00p | 302.00p | 34200 |
| 22/03/2018 | 302.00p | 302.00p | 302.00p | 302.00p | 50000 |
| 21/03/2018 | 299.00p | 302.00p | 298.50p | 302.00p | 21587 |
| 20/03/2018 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 19/03/2018 | 298.00p | 299.00p | 298.00p | 299.00p | 54032 |
| 16/03/2018 | 297.00p | 297.00p | 296.00p | 297.00p | 26000 |
| 15/03/2018 | 292.00p | 296.00p | 292.00p | 296.00p | 9700 |
| 14/03/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 13/03/2018 | 292.00p | 292.95p | 290.00p | 292.00p | 35410 |
| 12/03/2018 | 290.00p | 292.00p | 290.00p | 292.00p | 5000 |
| 09/03/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 08/03/2018 | 290.00p | 290.00p | 288.00p | 290.00p | 10000 |
| 07/03/2018 | 291.00p | 292.00p | 288.00p | 290.00p | 10150 |
| 06/03/2018 | 291.00p | 292.43p | 290.00p | 291.00p | 99721 |
| 05/03/2018 | 291.00p | 291.00p | 288.00p | 290.00p | 13000 |
| 02/03/2018 | 291.00p | 291.00p | 290.00p | 291.00p | 94550 |
| 01/03/2018 | 291.00p | 291.00p | 290.00p | 291.00p | 4000 |
| 28/02/2018 | 290.00p | 291.50p | 290.00p | 291.00p | 3054 |
| 27/02/2018 | 290.00p | 292.00p | 290.00p | 290.00p | 13850 |
| 26/02/2018 | 289.00p | 290.00p | 288.00p | 290.00p | 13621 |
| 23/02/2018 | 287.00p | 287.00p | 286.00p | 287.00p | 1000 |
| 22/02/2018 | 287.00p | 287.00p | 286.00p | 287.00p | 25000 |
| 21/02/2018 | 285.00p | 288.00p | 285.00p | 287.00p | 12280 |
| 20/02/2018 | 283.00p | 285.60p | 283.00p | 284.00p | 800 |
*Close Price adjusted for both dividends and splits