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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Albion Development VCT (AADV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/06/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/06/2019 | 80.00p | 81.00p | 80.00p | 80.00p | 300 |
| 19/06/2019 | 80.00p | 80.00p | 79.00p | 80.00p | 300 |
| 18/06/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 12000 |
| 17/06/2019 | 80.00p | 81.00p | 80.00p | 80.00p | 244 |
| 14/06/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/06/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/06/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/06/2019 | 78.50p | 80.00p | 78.50p | 80.00p | 11500 |
| 10/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 07/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 06/06/2019 | 78.50p | 79.50p | 77.50p | 78.50p | 4663 |
| 05/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/06/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4681 |
| 03/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 1594 |
| 30/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6913 |
| 28/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 23/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 22/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 21/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 1947 |
| 20/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 3378 |
| 16/05/2019 | 78.50p | 79.50p | 77.50p | 78.50p | 2254 |
| 15/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 13/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 10/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 09/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 7853 |
| 07/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/05/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 6853 |
| 30/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 29/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 26/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 9013 |
| 25/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 35485 |
| 24/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 23/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 18/04/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 5398 |
| 17/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 16/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 12000 |
| 15/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/04/2019 | 80.50p | 81.50p | 80.50p | 80.50p | 6097 |
| 11/04/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 6038 |
| 10/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 08/04/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 8078 |
| 05/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 04/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 03/04/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 02/04/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 1891 |
| 01/04/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 13166 |
| 29/03/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 28/03/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 27/03/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 2784 |
| 26/03/2019 | 76.50p | 80.50p | 76.50p | 80.50p | 24492 |
| 25/03/2019 | 76.50p | 76.75p | 76.50p | 76.50p | 0 |
| 22/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 16462 |
| 21/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 15124 |
| 18/03/2019 | 76.50p | 77.00p | 76.50p | 76.50p | 258 |
| 15/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 4456 |
| 12/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 11/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 10171 |
| 06/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 1336 |
| 05/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 1326 |
| 04/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/02/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 5460 |
| 27/02/2019 | 77.00p | 77.00p | 76.00p | 76.50p | 5357 |
| 26/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 25/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 2892 |
| 22/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 2143 |
| 19/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/02/2019 | 77.00p | 78.00p | 77.00p | 77.00p | 253 |
| 15/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 3125 |
| 14/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 13/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 12/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 4021 |
| 08/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 401 |
| 07/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/02/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 5526 |
| 01/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 15430 |
| 31/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 25/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/01/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 6305 |
| 23/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 22/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 16/01/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 2000 |
| 15/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/01/2019 | 77.00p | 78.00p | 77.00p | 77.00p | 4776 |
| 08/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/01/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 2674 |
| 04/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/01/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/12/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 5000 |
| 17/12/2018 | 77.00p | 78.00p | 76.00p | 77.00p | 5254 |
| 14/12/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 5000 |
| 13/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 12/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 13262 |
| 10/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/12/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 3031 |
| 28/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 1500 |
| 27/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 10000 |
| 26/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 7206 |
| 23/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 5000 |
| 22/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 5000 |
| 21/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 4364 |
| 19/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 10000 |
| 16/11/2018 | 77.00p | 78.00p | 76.00p | 77.00p | 8253 |
| 15/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 32282 |
| 14/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 13/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 3129 |
| 12/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/11/2018 | 77.00p | 77.00p | 76.40p | 77.00p | 1288 |
| 05/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/11/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 5357 |
| 31/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/10/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 9838 |
| 26/10/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 14838 |
| 25/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 37259 |
| 24/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 9964 |
| 22/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 21697 |
| 19/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 15424 |
| 17/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 16/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 15/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 12/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/10/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 3726 |
| 09/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/10/2018 | 77.00p | 78.00p | 77.00p | 77.00p | 106 |
| 02/10/2018 | 77.00p | 78.00p | 77.00p | 77.00p | 8229 |
| 01/10/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 1622 |
| 28/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 26/09/2018 | 77.00p | 77.00p | 71.50p | 77.00p | 0 |
| 25/09/2018 | 71.50p | 71.50p | 70.50p | 71.50p | 7813 |
| 24/09/2018 | 71.50p | 71.50p | 70.50p | 71.50p | 3856 |
| 21/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 15000 |
| 20/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/09/2018 | 71.50p | 71.50p | 70.50p | 71.50p | 8036 |
| 17/09/2018 | 71.50p | 71.50p | 70.50p | 71.50p | 2184 |
| 14/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/09/2018 | 71.50p | 71.50p | 70.50p | 71.50p | 2143 |
| 10/09/2018 | 71.50p | 71.75p | 71.50p | 71.50p | 0 |
| 07/09/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
*Close Price adjusted for both dividends and splits