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 Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Harvey Jones in The Motley Fool
- Buy Experian (EXPN) by Goldman Sachs
- Buy Keller Group (KLR) by Berenberg
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
PCF Group (PCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/03/2014 | 9.59p | 9.85p | 8.72p | 9.59p | 2575 |
| 19/03/2014 | 9.59p | 9.59p | 8.97p | 9.59p | 0 |
| 18/03/2014 | 8.97p | 9.59p | 8.97p | 9.59p | 155824 |
| 17/03/2014 | 8.97p | 9.46p | 8.64p | 9.46p | 0 |
| 14/03/2014 | 8.97p | 9.21p | 8.64p | 8.97p | 174775 |
| 13/03/2014 | 8.97p | 8.97p | 8.63p | 8.97p | 0 |
| 12/03/2014 | 8.97p | 8.97p | 8.63p | 8.97p | 16743 |
| 11/03/2014 | 8.97p | 8.97p | 8.62p | 8.97p | 30116 |
| 10/03/2014 | 8.97p | 9.46p | 8.62p | 8.97p | 33172 |
| 07/03/2014 | 8.97p | 8.97p | 8.62p | 8.97p | 0 |
| 06/03/2014 | 8.97p | 8.97p | 8.62p | 8.97p | 10039 |
| 05/03/2014 | 9.09p | 9.09p | 8.84p | 8.97p | 52704 |
| 04/03/2014 | 9.09p | 9.71p | 9.09p | 9.09p | 179 |
| 03/03/2014 | 9.09p | 9.21p | 9.09p | 9.09p | 0 |
| 28/02/2014 | 9.21p | 9.21p | 9.09p | 9.09p | 40155 |
| 27/02/2014 | 8.72p | 9.46p | 8.72p | 9.21p | 40266 |
| 26/02/2014 | 8.72p | 9.46p | 8.72p | 8.72p | 102621 |
| 25/02/2014 | 8.47p | 8.72p | 8.47p | 8.72p | 69936 |
| 24/02/2014 | 8.47p | 8.72p | 8.07p | 8.47p | 283381 |
| 21/02/2014 | 8.47p | 8.47p | 8.07p | 8.47p | 105403 |
| 20/02/2014 | 8.47p | 8.47p | 7.47p | 8.47p | 46681 |
| 19/02/2014 | 8.84p | 8.84p | 7.97p | 8.47p | 125485 |
| 18/02/2014 | 8.84p | 8.84p | 8.22p | 8.84p | 0 |
| 17/02/2014 | 8.84p | 8.84p | 8.22p | 8.84p | 35480 |
| 14/02/2014 | 8.84p | 8.87p | 8.22p | 8.84p | 123228 |
| 13/02/2014 | 8.84p | 8.84p | 8.22p | 8.84p | 46603 |
| 12/02/2014 | 9.09p | 9.09p | 8.22p | 8.84p | 43374 |
| 11/02/2014 | 8.72p | 8.87p | 8.22p | 8.84p | 62990 |
| 10/02/2014 | 8.72p | 8.87p | 8.72p | 8.72p | 22558 |
| 07/02/2014 | 8.72p | 8.87p | 7.97p | 8.72p | 0 |
| 06/02/2014 | 8.72p | 8.87p | 7.97p | 8.72p | 0 |
| 05/02/2014 | 8.72p | 8.87p | 7.97p | 8.72p | 44171 |
| 04/02/2014 | 8.59p | 8.97p | 8.12p | 8.72p | 85078 |
| 03/02/2014 | 7.97p | 8.59p | 7.97p | 8.59p | 223179 |
| 31/01/2014 | 8.22p | 8.22p | 7.22p | 7.97p | 127366 |
| 30/01/2014 | 8.22p | 8.22p | 8.19p | 8.22p | 0 |
| 29/01/2014 | 8.22p | 8.22p | 8.19p | 8.22p | 12053 |
| 28/01/2014 | 8.22p | 8.22p | 8.22p | 8.22p | 50194 |
| 27/01/2014 | 8.72p | 8.72p | 7.47p | 8.22p | 39129 |
| 24/01/2014 | 8.72p | 8.72p | 7.97p | 8.72p | 0 |
| 23/01/2014 | 8.72p | 8.72p | 7.97p | 8.72p | 17066 |
| 22/01/2014 | 8.72p | 8.72p | 7.72p | 8.72p | 245252 |
| 21/01/2014 | 8.72p | 8.87p | 8.72p | 8.72p | 33525 |
| 20/01/2014 | 8.72p | 8.72p | 7.97p | 8.72p | 10039 |
| 17/01/2014 | 8.84p | 8.84p | 7.97p | 8.72p | 100388 |
| 16/01/2014 | 8.84p | 8.95p | 8.84p | 8.84p | 5418 |
| 15/01/2014 | 8.84p | 8.97p | 7.97p | 8.84p | 228439 |
| 14/01/2014 | 8.97p | 8.97p | 8.47p | 8.84p | 85145 |
| 13/01/2014 | 8.72p | 8.97p | 8.49p | 8.97p | 25920 |
| 10/01/2014 | 8.47p | 8.97p | 8.47p | 8.72p | 72440 |
| 09/01/2014 | 8.47p | 8.57p | 7.97p | 8.47p | 14799 |
| 08/01/2014 | 8.47p | 8.57p | 8.47p | 8.47p | 59332 |
| 07/01/2014 | 8.97p | 8.97p | 6.97p | 8.47p | 197723 |
| 06/01/2014 | 8.97p | 9.11p | 8.97p | 8.97p | 1027 |
| 03/01/2014 | 8.97p | 9.11p | 8.97p | 8.97p | 3769 |
| 02/01/2014 | 8.97p | 9.11p | 8.97p | 8.97p | 30116 |
| 31/12/2013 | 8.97p | 8.97p | 8.02p | 8.97p | 0 |
| 30/12/2013 | 8.97p | 8.97p | 8.02p | 8.97p | 0 |
| 27/12/2013 | 8.97p | 8.97p | 8.02p | 8.97p | 30116 |
| 24/12/2013 | 8.97p | 9.11p | 8.97p | 8.97p | 10862 |
| 23/12/2013 | 8.97p | 9.11p | 8.07p | 8.97p | 10533 |
| 20/12/2013 | 9.21p | 9.21p | 8.07p | 8.97p | 28519 |
| 19/12/2013 | 9.46p | 9.46p | 8.47p | 9.21p | 107837 |
| 18/12/2013 | 9.71p | 9.71p | 8.47p | 9.46p | 140544 |
| 17/12/2013 | 9.71p | 9.96p | 8.97p | 9.46p | 0 |
| 16/12/2013 | 9.96p | 9.96p | 8.97p | 9.71p | 0 |
| 13/12/2013 | 9.71p | 9.85p | 8.97p | 9.71p | 52202 |
| 12/12/2013 | 9.71p | 9.85p | 9.71p | 9.71p | 7128 |
| 11/12/2013 | 9.71p | 9.71p | 8.97p | 9.46p | 200777 |
| 10/12/2013 | 9.21p | 9.96p | 9.21p | 9.71p | 129936 |
| 09/12/2013 | 9.21p | 9.21p | 8.82p | 9.21p | 2510 |
| 06/12/2013 | 9.71p | 9.96p | 8.82p | 8.97p | 147534 |
| 05/12/2013 | 9.71p | 9.96p | 8.47p | 9.71p | 357416 |
| 04/12/2013 | 9.71p | 10.38p | 8.92p | 9.71p | 418511 |
| 03/12/2013 | 8.47p | 9.96p | 7.97p | 9.71p | 445280 |
| 02/12/2013 | 8.47p | 8.72p | 8.47p | 8.47p | 82045 |
| 29/11/2013 | 8.47p | 8.72p | 7.97p | 8.47p | 24852 |
| 28/11/2013 | 8.47p | 8.47p | 8.04p | 8.47p | 0 |
| 27/11/2013 | 8.47p | 8.47p | 8.04p | 8.47p | 28360 |
| 26/11/2013 | 8.47p | 8.87p | 8.04p | 8.47p | 27213 |
| 25/11/2013 | 8.34p | 8.77p | 8.34p | 8.47p | 53206 |
| 22/11/2013 | 8.34p | 8.65p | 7.84p | 8.34p | 0 |
| 21/11/2013 | 8.22p | 8.65p | 7.84p | 8.34p | 63929 |
| 20/11/2013 | 8.22p | 8.22p | 8.07p | 8.22p | 4004 |
| 19/11/2013 | 8.34p | 8.45p | 8.07p | 8.22p | 18659 |
| 18/11/2013 | 8.34p | 8.47p | 8.34p | 8.34p | 66362 |
| 15/11/2013 | 8.47p | 8.47p | 8.07p | 8.34p | 50194 |
| 14/11/2013 | 8.47p | 8.87p | 8.47p | 8.47p | 2446 |
| 13/11/2013 | 8.47p | 8.47p | 8.07p | 8.47p | 0 |
| 12/11/2013 | 8.47p | 8.47p | 8.07p | 8.47p | 0 |
| 11/11/2013 | 8.47p | 8.47p | 8.07p | 8.47p | 1004 |
| 08/11/2013 | 8.47p | 8.87p | 8.07p | 8.47p | 7902 |
| 07/11/2013 | 8.72p | 9.24p | 8.04p | 8.47p | 45681 |
| 06/11/2013 | 8.72p | 8.97p | 7.97p | 8.72p | 0 |
| 05/11/2013 | 8.72p | 8.97p | 7.97p | 8.72p | 0 |
| 04/11/2013 | 8.72p | 8.97p | 7.97p | 8.72p | 189751 |
| 01/11/2013 | 8.72p | 8.72p | 8.12p | 8.72p | 89040 |
| 31/10/2013 | 8.72p | 8.72p | 8.32p | 8.72p | 0 |
| 30/10/2013 | 8.72p | 8.72p | 8.32p | 8.72p | 1388 |
| 29/10/2013 | 8.72p | 9.39p | 8.72p | 8.72p | 0 |
| 28/10/2013 | 8.72p | 9.39p | 8.72p | 8.72p | 13050 |
| 25/10/2013 | 9.21p | 9.21p | 8.62p | 8.72p | 2008 |
| 24/10/2013 | 9.21p | 9.46p | 8.97p | 9.21p | 75819 |
| 23/10/2013 | 8.72p | 9.21p | 8.07p | 9.21p | 130912 |
| 22/10/2013 | 8.72p | 9.46p | 8.47p | 8.72p | 140904 |
| 21/10/2013 | 8.72p | 9.46p | 8.33p | 8.72p | 55907 |
| 18/10/2013 | 8.72p | 8.72p | 8.34p | 8.72p | 0 |
| 17/10/2013 | 8.72p | 8.72p | 8.34p | 8.72p | 7822 |
| 16/10/2013 | 8.72p | 8.72p | 8.34p | 8.72p | 25097 |
| 15/10/2013 | 8.72p | 8.72p | 8.27p | 8.72p | 2521 |
| 14/10/2013 | 8.72p | 9.46p | 8.47p | 8.72p | 0 |
| 11/10/2013 | 8.72p | 9.46p | 8.47p | 8.72p | 0 |
| 10/10/2013 | 8.72p | 9.46p | 8.47p | 8.72p | 0 |
| 09/10/2013 | 8.72p | 9.46p | 8.47p | 8.47p | 5215 |
| 08/10/2013 | 8.72p | 8.72p | 8.27p | 8.72p | 3642 |
| 07/10/2013 | 8.72p | 9.41p | 8.72p | 8.72p | 8668 |
| 04/10/2013 | 8.72p | 9.41p | 8.72p | 8.72p | 5019 |
| 03/10/2013 | 8.72p | 9.21p | 8.72p | 8.72p | 89501 |
| 02/10/2013 | 8.97p | 8.97p | 8.02p | 8.72p | 86494 |
| 01/10/2013 | 8.97p | 9.96p | 8.17p | 8.97p | 49843 |
| 30/09/2013 | 9.21p | 9.21p | 8.48p | 9.21p | 496922 |
| 27/09/2013 | 8.72p | 9.89p | 8.72p | 9.21p | 216720 |
| 26/09/2013 | 8.72p | 8.92p | 8.72p | 8.72p | 440 |
| 25/09/2013 | 8.72p | 8.92p | 8.72p | 8.72p | 3012 |
| 24/09/2013 | 8.97p | 8.97p | 8.22p | 8.72p | 157024 |
| 23/09/2013 | 9.71p | 9.71p | 8.47p | 8.97p | 98931 |
| 20/09/2013 | 9.21p | 9.96p | 8.97p | 9.71p | 468027 |
| 19/09/2013 | 9.71p | 9.71p | 8.97p | 9.71p | 10039 |
| 18/09/2013 | 9.71p | 9.71p | 9.65p | 9.71p | 38475 |
| 17/09/2013 | 9.71p | 9.71p | 8.97p | 9.71p | 171126 |
| 16/09/2013 | 9.21p | 9.71p | 8.97p | 9.71p | 124728 |
| 13/09/2013 | 9.96p | 9.96p | 8.97p | 9.21p | 84322 |
| 12/09/2013 | 9.96p | 10.21p | 8.97p | 9.96p | 110427 |
| 11/09/2013 | 9.34p | 9.96p | 8.97p | 9.96p | 292069 |
| 10/09/2013 | 8.97p | 9.34p | 8.97p | 9.34p | 1037 |
| 09/09/2013 | 8.97p | 8.97p | 8.77p | 8.97p | 40155 |
| 06/09/2013 | 8.97p | 8.97p | 8.97p | 8.97p | 80311 |
| 05/09/2013 | 8.97p | 8.97p | 8.68p | 8.97p | 0 |
| 04/09/2013 | 8.97p | 8.97p | 8.68p | 8.97p | 0 |
| 03/09/2013 | 8.97p | 8.97p | 8.68p | 8.97p | 115216 |
| 02/09/2013 | 8.97p | 8.97p | 8.79p | 8.97p | 69903 |
| 30/08/2013 | 8.97p | 9.21p | 8.97p | 8.97p | 10039 |
| 29/08/2013 | 8.97p | 8.97p | 8.82p | 8.97p | 50194 |
| 28/08/2013 | 8.97p | 9.21p | 8.97p | 8.97p | 5019 |
| 27/08/2013 | 9.34p | 9.34p | 8.97p | 8.97p | 121592 |
| 23/08/2013 | 9.46p | 9.94p | 8.88p | 9.34p | 234599 |
| 22/08/2013 | 9.46p | 9.46p | 9.46p | 9.46p | 100388 |
| 21/08/2013 | 9.46p | 9.46p | 8.47p | 9.46p | 4212494 |
| 20/08/2013 | 9.46p | 9.46p | 9.31p | 9.46p | 7901 |
| 19/08/2013 | 9.46p | 9.46p | 9.31p | 9.46p | 78090 |
| 16/08/2013 | 9.21p | 9.96p | 9.21p | 9.46p | 26101 |
| 15/08/2013 | 9.46p | 9.96p | 9.31p | 9.46p | 20652 |
| 14/08/2013 | 9.46p | 9.96p | 9.46p | 9.46p | 0 |
| 13/08/2013 | 9.46p | 9.96p | 9.46p | 9.46p | 0 |
| 12/08/2013 | 9.46p | 9.96p | 9.46p | 9.46p | 79118 |
| 09/08/2013 | 9.21p | 9.91p | 9.21p | 9.46p | 53327 |
| 08/08/2013 | 9.09p | 9.71p | 9.09p | 9.21p | 37242 |
| 07/08/2013 | 9.46p | 9.96p | 8.97p | 9.96p | 395461 |
| 06/08/2013 | 9.71p | 10.46p | 9.21p | 9.46p | 113824 |
| 05/08/2013 | 8.72p | 10.21p | 8.72p | 9.71p | 145430 |
| 02/08/2013 | 8.72p | 9.43p | 8.47p | 8.72p | 30461 |
| 01/08/2013 | 8.22p | 8.97p | 8.22p | 8.72p | 0 |
| 31/07/2013 | 8.22p | 8.97p | 8.22p | 8.22p | 15058 |
| 30/07/2013 | 8.22p | 8.97p | 7.47p | 8.22p | 0 |
| 29/07/2013 | 8.22p | 8.97p | 7.47p | 8.22p | 12874 |
| 26/07/2013 | 8.22p | 8.97p | 8.07p | 8.22p | 36647 |
| 25/07/2013 | 8.22p | 8.69p | 8.22p | 8.22p | 13143 |
| 24/07/2013 | 8.22p | 8.47p | 8.07p | 8.22p | 4164 |
| 23/07/2013 | 8.22p | 8.43p | 8.22p | 8.22p | 19364 |
| 22/07/2013 | 8.47p | 8.47p | 8.22p | 8.22p | 72383 |
| 19/07/2013 | 8.72p | 8.97p | 8.27p | 8.47p | 76061 |
| 18/07/2013 | 8.72p | 8.72p | 7.97p | 8.72p | 50194 |
| 17/07/2013 | 8.72p | 8.72p | 8.72p | 8.72p | 8126 |
| 16/07/2013 | 8.72p | 8.72p | 8.07p | 8.72p | 604517 |
| 15/07/2013 | 8.72p | 8.72p | 8.59p | 8.72p | 56213 |
| 12/07/2013 | 8.72p | 8.79p | 7.97p | 8.72p | 193971 |
| 11/07/2013 | 8.72p | 8.72p | 7.97p | 8.72p | 58225 |
| 10/07/2013 | 8.72p | 8.79p | 7.97p | 8.72p | 210580 |
| 09/07/2013 | 8.72p | 8.72p | 7.92p | 8.72p | 24763 |
| 08/07/2013 | 7.22p | 8.72p | 7.22p | 8.72p | 338959 |
| 05/07/2013 | 7.22p | 7.49p | 7.22p | 7.22p | 10173 |
| 04/07/2013 | 7.22p | 7.59p | 6.47p | 7.22p | 0 |
| 03/07/2013 | 7.22p | 7.59p | 6.47p | 7.22p | 204792 |
| 02/07/2013 | 7.22p | 7.49p | 6.47p | 7.22p | 0 |
| 01/07/2013 | 7.47p | 7.49p | 6.47p | 7.22p | 56201 |
| 28/06/2013 | 7.47p | 7.47p | 7.07p | 7.47p | 25097 |
| 27/06/2013 | 7.47p | 7.47p | 7.07p | 7.47p | 12569 |
| 26/06/2013 | 7.47p | 7.67p | 7.47p | 7.47p | 20078 |
| 25/06/2013 | 6.97p | 7.97p | 6.87p | 7.47p | 109124 |
| 24/06/2013 | 6.97p | 7.22p | 6.47p | 6.97p | 31708 |
| 21/06/2013 | 6.97p | 7.22p | 6.47p | 6.97p | 39195 |
| 20/06/2013 | 6.97p | 7.10p | 6.72p | 6.97p | 0 |
| 19/06/2013 | 6.97p | 7.10p | 6.72p | 6.97p | 0 |
| 18/06/2013 | 6.97p | 7.10p | 6.72p | 6.97p | 0 |
| 17/06/2013 | 6.72p | 7.10p | 6.72p | 6.97p | 4031 |
| 14/06/2013 | 6.72p | 6.72p | 6.11p | 6.72p | 0 |
| 13/06/2013 | 6.72p | 6.72p | 6.11p | 6.72p | 0 |
| 12/06/2013 | 6.72p | 6.72p | 6.11p | 6.72p | 0 |
| 11/06/2013 | 6.72p | 6.72p | 6.11p | 6.72p | 0 |
| 10/06/2013 | 6.72p | 6.72p | 6.11p | 6.72p | 0 |
*Close Price adjusted for both dividends and splits