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 |
|---|---|---|---|---|---|
| 19/09/2019 | 193.00p | 193.00p | 192.00p | 192.00p | 4534 |
| 18/09/2019 | 193.00p | 193.00p | 192.00p | 193.00p | 2250 |
| 17/09/2019 | 193.00p | 193.00p | 189.00p | 193.00p | 6620 |
| 16/09/2019 | 194.00p | 194.00p | 192.00p | 193.00p | 2450 |
| 13/09/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 11739 |
| 12/09/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 3960 |
| 11/09/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 2051 |
| 10/09/2019 | 195.00p | 195.00p | 192.00p | 194.00p | 2000 |
| 09/09/2019 | 195.00p | 195.00p | 192.00p | 195.00p | 17183 |
| 06/09/2019 | 195.00p | 195.00p | 192.00p | 195.00p | 18556 |
| 05/09/2019 | 194.00p | 195.00p | 192.00p | 195.00p | 3720 |
| 04/09/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 21500 |
| 03/09/2019 | 193.00p | 194.00p | 192.00p | 194.00p | 52500 |
| 02/09/2019 | 192.00p | 193.00p | 189.00p | 193.00p | 1458 |
| 30/08/2019 | 192.00p | 192.00p | 188.00p | 190.00p | 33199 |
| 29/08/2019 | 192.00p | 192.00p | 188.00p | 190.00p | 500 |
| 28/08/2019 | 191.50p | 191.50p | 188.00p | 190.00p | 21096 |
| 27/08/2019 | 190.50p | 190.50p | 188.00p | 190.00p | 11952 |
| 23/08/2019 | 190.50p | 190.50p | 188.00p | 190.00p | 25000 |
| 22/08/2019 | 190.50p | 190.50p | 188.00p | 190.00p | 10348 |
| 21/08/2019 | 190.00p | 190.00p | 185.75p | 189.00p | 20000 |
| 20/08/2019 | 190.00p | 190.00p | 188.50p | 188.50p | 2625 |
| 19/08/2019 | 187.50p | 189.34p | 187.50p | 188.50p | 12964 |
| 16/08/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 5000 |
| 15/08/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 1376 |
| 14/08/2019 | 186.50p | 187.50p | 186.50p | 187.50p | 0 |
| 13/08/2019 | 186.00p | 187.12p | 184.04p | 186.50p | 39663 |
| 12/08/2019 | 185.00p | 186.00p | 183.00p | 186.00p | 8408 |
| 09/08/2019 | 184.50p | 185.00p | 182.86p | 185.00p | 21600 |
| 08/08/2019 | 184.50p | 186.25p | 182.00p | 184.50p | 8343 |
| 07/08/2019 | 184.50p | 184.50p | 181.00p | 184.50p | 10000 |
| 06/08/2019 | 182.00p | 184.50p | 181.07p | 184.50p | 4940 |
| 05/08/2019 | 182.00p | 183.36p | 182.00p | 182.00p | 7950 |
| 02/08/2019 | 182.00p | 182.00p | 180.00p | 182.00p | 5000 |
| 01/08/2019 | 181.00p | 183.00p | 178.00p | 183.00p | 7500 |
| 31/07/2019 | 181.00p | 183.04p | 181.00p | 181.00p | 10000 |
| 30/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 15499 |
| 29/07/2019 | 181.00p | 181.00p | 178.00p | 178.00p | 5500 |
| 26/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 30458 |
| 25/07/2019 | 181.00p | 181.00p | 178.00p | 179.00p | 24998 |
| 24/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 1624193 |
| 23/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 16000 |
| 22/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 17044 |
| 19/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 6288 |
| 18/07/2019 | 181.00p | 184.00p | 178.00p | 181.00p | 30000 |
| 17/07/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 14452 |
| 16/07/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 15/07/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 12/07/2019 | 183.00p | 183.00p | 182.00p | 183.00p | 5000 |
| 11/07/2019 | 182.50p | 183.00p | 180.00p | 183.00p | 49700 |
| 10/07/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 09/07/2019 | 182.50p | 182.50p | 182.00p | 182.00p | 15000 |
| 08/07/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 05/07/2019 | 183.50p | 183.50p | 183.00p | 183.50p | 20000 |
| 04/07/2019 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 03/07/2019 | 183.50p | 183.50p | 183.00p | 183.50p | 10000 |
| 02/07/2019 | 183.00p | 183.50p | 183.00p | 183.50p | 3500 |
| 01/07/2019 | 183.00p | 183.00p | 181.00p | 183.00p | 10000 |
| 28/06/2019 | 182.50p | 183.00p | 182.00p | 183.00p | 10000 |
| 27/06/2019 | 182.50p | 182.50p | 181.00p | 182.50p | 2500 |
| 26/06/2019 | 182.50p | 182.50p | 180.00p | 182.50p | 10000 |
| 25/06/2019 | 182.50p | 182.50p | 181.00p | 182.50p | 30000 |
| 24/06/2019 | 182.50p | 182.50p | 181.00p | 182.50p | 4000 |
| 21/06/2019 | 182.50p | 182.50p | 180.00p | 182.50p | 92553 |
| 20/06/2019 | 182.00p | 182.50p | 180.00p | 182.50p | 52000 |
| 19/06/2019 | 182.00p | 182.00p | 180.00p | 182.00p | 10000 |
| 18/06/2019 | 182.00p | 182.68p | 180.00p | 182.00p | 21500 |
| 17/06/2019 | 182.00p | 182.36p | 180.00p | 182.00p | 62530 |
| 14/06/2019 | 180.50p | 182.00p | 180.00p | 182.00p | 47500 |
| 13/06/2019 | 180.00p | 180.50p | 180.00p | 180.50p | 25000 |
| 12/06/2019 | 179.50p | 180.00p | 179.50p | 180.00p | 0 |
| 11/06/2019 | 177.50p | 179.50p | 177.50p | 179.50p | 1500 |
| 10/06/2019 | 177.00p | 177.50p | 177.00p | 177.50p | 47000 |
| 07/06/2019 | 177.00p | 177.00p | 176.00p | 176.50p | 8333 |
| 06/06/2019 | 177.00p | 177.00p | 176.00p | 176.50p | 26999 |
| 05/06/2019 | 176.50p | 176.50p | 175.00p | 176.50p | 6867 |
| 04/06/2019 | 175.50p | 176.00p | 174.00p | 176.00p | 29667 |
| 03/06/2019 | 175.50p | 175.50p | 174.00p | 174.00p | 10000 |
| 31/05/2019 | 175.50p | 175.50p | 174.00p | 174.00p | 23000 |
| 30/05/2019 | 175.50p | 175.50p | 174.00p | 174.00p | 10000 |
| 29/05/2019 | 174.50p | 174.50p | 173.50p | 173.50p | 2875 |
| 28/05/2019 | 174.00p | 174.00p | 172.50p | 173.00p | 220000 |
| 24/05/2019 | 174.00p | 174.00p | 169.00p | 172.50p | 32727 |
| 23/05/2019 | 173.00p | 173.00p | 168.34p | 172.50p | 44000 |
| 22/05/2019 | 173.00p | 173.00p | 168.34p | 172.50p | 205500 |
| 21/05/2019 | 172.00p | 172.50p | 169.00p | 172.50p | 1869 |
| 20/05/2019 | 171.00p | 171.50p | 171.00p | 171.50p | 0 |
| 17/05/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 200000 |
| 16/05/2019 | 171.00p | 171.00p | 168.00p | 171.00p | 57643 |
| 15/05/2019 | 173.00p | 173.00p | 168.00p | 168.00p | 37975 |
| 14/05/2019 | 173.00p | 173.00p | 170.00p | 172.50p | 45932 |
| 13/05/2019 | 173.00p | 173.00p | 165.00p | 172.50p | 9000 |
| 10/05/2019 | 173.00p | 173.00p | 170.00p | 173.00p | 32000 |
| 09/05/2019 | 175.00p | 175.00p | 172.00p | 173.00p | 13482 |
| 08/05/2019 | 175.00p | 175.00p | 172.00p | 175.00p | 11420 |
| 07/05/2019 | 176.00p | 176.00p | 170.00p | 175.00p | 29000 |
| 03/05/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 117000 |
| 02/05/2019 | 177.50p | 177.50p | 173.00p | 177.50p | 32556 |
| 01/05/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 30/04/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/04/2019 | 178.00p | 178.00p | 173.00p | 177.50p | 8777 |
| 26/04/2019 | 178.00p | 178.00p | 175.00p | 178.00p | 20000 |
| 25/04/2019 | 178.00p | 178.00p | 175.00p | 178.00p | 10000 |
| 24/04/2019 | 178.00p | 178.00p | 175.00p | 178.00p | 18286 |
| 23/04/2019 | 178.00p | 178.00p | 175.00p | 178.00p | 25180 |
| 18/04/2019 | 179.00p | 179.00p | 175.00p | 178.00p | 86712 |
| 17/04/2019 | 180.50p | 180.50p | 175.00p | 180.50p | 34410 |
| 16/04/2019 | 180.50p | 180.50p | 175.00p | 180.50p | 25000 |
| 15/04/2019 | 180.50p | 180.50p | 175.00p | 180.50p | 27301 |
| 12/04/2019 | 180.75p | 180.75p | 176.00p | 180.75p | 30000 |
| 11/04/2019 | 180.75p | 180.75p | 176.00p | 180.75p | 10000 |
| 10/04/2019 | 180.25p | 182.16p | 176.00p | 180.75p | 23250 |
| 09/04/2019 | 181.00p | 181.00p | 176.00p | 180.75p | 40000 |
| 08/04/2019 | 181.00p | 181.00p | 176.00p | 181.00p | 24789 |
| 05/04/2019 | 181.00p | 181.00p | 176.00p | 178.00p | 40000 |
| 04/04/2019 | 181.00p | 181.00p | 176.00p | 178.00p | 44789 |
| 03/04/2019 | 181.00p | 181.00p | 176.00p | 178.00p | 26403 |
| 02/04/2019 | 181.00p | 181.00p | 176.00p | 178.00p | 3100 |
| 01/04/2019 | 181.00p | 181.00p | 178.00p | 178.00p | 1930 |
| 29/03/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 28/03/2019 | 181.00p | 181.00p | 178.00p | 181.00p | 1500 |
| 27/03/2019 | 181.00p | 183.00p | 181.00p | 181.00p | 0 |
| 26/03/2019 | 183.00p | 183.00p | 178.00p | 183.00p | 3000 |
| 25/03/2019 | 183.00p | 183.00p | 178.00p | 183.00p | 925 |
| 22/03/2019 | 185.00p | 185.00p | 184.00p | 184.00p | 0 |
| 21/03/2019 | 185.00p | 185.00p | 184.00p | 184.00p | 6389 |
| 20/03/2019 | 185.00p | 185.00p | 170.00p | 170.00p | 66924 |
| 19/03/2019 | 185.00p | 185.00p | 181.60p | 185.00p | 157458 |
| 18/03/2019 | 186.00p | 186.00p | 182.00p | 186.00p | 100 |
| 15/03/2019 | 186.00p | 186.00p | 184.00p | 186.00p | 100 |
| 14/03/2019 | 186.00p | 187.47p | 184.00p | 186.00p | 29994 |
| 13/03/2019 | 186.00p | 186.00p | 182.00p | 186.00p | 15000 |
| 12/03/2019 | 18,700.00p | 18,800.00p | 18,200.00p | 186.00p | 15500 |
| 11/03/2019 | 18,700.00p | 18,700.00p | 18,200.00p | 18,700.00p | 14597 |
| 08/03/2019 | 255.00p | 18,700.00p | 255.00p | 18,700.00p | 15 |
| 07/03/2019 | 239.00p | 240.00p | 238.00p | 239.00p | 27642 |
| 06/03/2019 | 237.00p | 239.00p | 237.00p | 239.00p | 14500 |
| 05/03/2019 | 234.00p | 237.00p | 234.00p | 237.00p | 8759 |
| 04/03/2019 | 231.00p | 234.00p | 231.00p | 234.00p | 0 |
| 01/03/2019 | 228.00p | 234.00p | 228.00p | 231.00p | 7389 |
| 28/02/2019 | 230.00p | 230.00p | 224.00p | 230.00p | 0 |
| 27/02/2019 | 227.00p | 229.00p | 229.00p | 229.00p | 0 |
| 26/02/2019 | 227.00p | 229.00p | 229.00p | 229.00p | 0 |
| 25/02/2019 | 227.00p | 232.00p | 225.00p | 229.00p | 18723 |
| 22/02/2019 | 226.00p | 227.00p | 226.00p | 227.00p | 105000 |
| 21/02/2019 | 226.00p | 226.00p | 222.08p | 226.00p | 2000 |
| 20/02/2019 | 226.00p | 230.00p | 225.83p | 226.00p | 7050 |
| 19/02/2019 | 226.00p | 226.00p | 222.08p | 226.00p | 17800 |
| 18/02/2019 | 225.00p | 228.00p | 223.00p | 226.00p | 8730 |
| 15/02/2019 | 225.00p | 227.00p | 222.00p | 225.00p | 8062 |
| 14/02/2019 | 225.00p | 225.00p | 222.00p | 225.00p | 9666 |
| 13/02/2019 | 225.00p | 228.00p | 222.00p | 225.00p | 13000 |
| 12/02/2019 | 225.00p | 225.00p | 222.00p | 225.00p | 11500 |
| 11/02/2019 | 225.00p | 228.00p | 222.00p | 225.00p | 21000 |
| 08/02/2019 | 225.00p | 227.00p | 225.00p | 225.00p | 2500 |
| 07/02/2019 | 225.00p | 228.00p | 225.00p | 225.00p | 700 |
| 06/02/2019 | 225.00p | 226.08p | 225.00p | 225.00p | 3580 |
| 05/02/2019 | 225.00p | 225.00p | 222.00p | 222.00p | 3099 |
| 04/02/2019 | 225.00p | 227.00p | 222.00p | 222.00p | 14383 |
| 01/02/2019 | 226.00p | 226.00p | 222.00p | 225.00p | 22750 |
| 31/01/2019 | 226.00p | 226.00p | 222.00p | 222.00p | 6116 |
| 30/01/2019 | 226.00p | 230.00p | 222.00p | 226.00p | 75279 |
| 29/01/2019 | 225.00p | 230.00p | 222.00p | 226.00p | 16000 |
| 28/01/2019 | 224.00p | 228.00p | 220.00p | 225.00p | 197331 |
| 25/01/2019 | 224.00p | 225.43p | 224.00p | 224.00p | 300 |
| 24/01/2019 | 225.00p | 226.07p | 221.56p | 225.00p | 38804 |
| 23/01/2019 | 225.00p | 225.00p | 222.00p | 225.00p | 13140 |
| 22/01/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/01/2019 | 225.00p | 226.07p | 222.00p | 225.00p | 4850 |
| 18/01/2019 | 225.00p | 225.00p | 222.00p | 225.00p | 10000 |
| 17/01/2019 | 225.00p | 226.10p | 222.00p | 225.00p | 10005 |
| 16/01/2019 | 225.00p | 225.00p | 222.00p | 225.00p | 16000 |
| 15/01/2019 | 226.00p | 228.39p | 222.00p | 225.00p | 22773 |
| 14/01/2019 | 226.00p | 228.39p | 222.00p | 226.00p | 15788 |
| 11/01/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 10000 |
| 10/01/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 4000 |
| 09/01/2019 | 225.00p | 226.00p | 225.00p | 226.00p | 20000 |
| 08/01/2019 | 227.00p | 227.00p | 220.00p | 225.00p | 10000 |
| 07/01/2019 | 227.00p | 227.00p | 222.00p | 227.00p | 13999 |
| 04/01/2019 | 228.00p | 228.00p | 224.00p | 227.00p | 10000 |
| 03/01/2019 | 229.00p | 229.00p | 224.00p | 228.00p | 5000 |
| 02/01/2019 | 230.00p | 230.00p | 223.55p | 229.00p | 53666 |
| 31/12/2018 | 233.00p | 233.00p | 228.00p | 233.00p | 10000 |
| 28/12/2018 | 233.00p | 233.00p | 228.00p | 233.00p | 35000 |
| 27/12/2018 | 233.00p | 233.00p | 228.00p | 233.00p | 18000 |
| 24/12/2018 | 233.00p | 233.00p | 228.00p | 233.00p | 10000 |
| 21/12/2018 | 234.00p | 234.00p | 230.00p | 234.00p | 23435 |
| 20/12/2018 | 234.00p | 234.00p | 230.00p | 234.00p | 14355 |
| 19/12/2018 | 234.00p | 234.00p | 230.00p | 234.00p | 30000 |
| 18/12/2018 | 237.00p | 237.00p | 230.00p | 234.00p | 16400 |
| 17/12/2018 | 237.00p | 237.00p | 232.00p | 237.00p | 20000 |
| 14/12/2018 | 240.00p | 240.00p | 236.00p | 240.00p | 10000 |
| 13/12/2018 | 240.00p | 240.00p | 236.00p | 240.00p | 20845 |
| 12/12/2018 | 240.00p | 240.00p | 236.00p | 240.00p | 27657 |
| 11/12/2018 | 239.00p | 241.99p | 234.00p | 240.00p | 23403 |
| 10/12/2018 | 239.00p | 242.00p | 232.00p | 239.00p | 117845 |
| 07/12/2018 | 237.00p | 241.00p | 232.00p | 239.00p | 18000 |
| 06/12/2018 | 239.00p | 240.00p | 232.00p | 237.00p | 42300 |
| 05/12/2018 | 239.00p | 239.00p | 234.00p | 239.00p | 10000 |
| 04/12/2018 | 239.00p | 239.00p | 234.00p | 239.00p | 10000 |
*Close Price adjusted for both dividends and splits