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 Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Acceler8 Ventures (AC8) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/07/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/07/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/07/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/07/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 14 |
| 30/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/05/2022 | 260.00p | 260.00p | 200.00p | 225.00p | 4000 |
| 06/05/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 05/05/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/05/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/05/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 02/05/2022 | 260.00p | 260.00p | 240.00p | 260.00p | 251 |
| 29/04/2022 | 260.00p | 260.00p | 240.00p | 260.00p | 251 |
| 28/04/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/04/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 26/04/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/04/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/04/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/04/2022 | 265.00p | 290.00p | 265.00p | 265.00p | 924 |
| 20/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 19/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 18/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 15/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 14/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 13/04/2022 | 260.00p | 264.00p | 260.00p | 260.00p | 1892 |
| 12/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 11/04/2022 | 260.00p | 260.00p | 240.00p | 260.00p | 133 |
| 08/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 06/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 05/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 01/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 31/03/2022 | 260.00p | 260.00p | 240.00p | 260.00p | 132 |
| 30/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 28/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 25/03/2022 | 260.00p | 268.00p | 260.00p | 260.00p | 252 |
| 24/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 22/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 21/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 18/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 17/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 15/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 14/03/2022 | 260.00p | 260.00p | 241.00p | 260.00p | 98 |
| 11/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 10/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 08/03/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/03/2022 | 280.00p | 280.00p | 260.00p | 260.00p | 1750 |
| 04/03/2022 | 335.00p | 335.00p | 280.00p | 280.00p | 1220 |
| 03/03/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 02/03/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/03/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 28/02/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 25/02/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 24/02/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 23/02/2022 | 340.00p | 340.00p | 322.40p | 335.00p | 856 |
| 22/02/2022 | 380.00p | 380.00p | 340.00p | 340.00p | 5399 |
| 21/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/02/2022 | 380.00p | 380.00p | 362.40p | 380.00p | 25 |
| 15/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/02/2022 | 380.00p | 380.00p | 360.00p | 380.00p | 419 |
| 09/02/2022 | 385.00p | 385.00p | 363.00p | 380.00p | 19 |
| 08/02/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 07/02/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 04/02/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 03/02/2022 | 385.00p | 385.00p | 363.00p | 385.00p | 16 |
| 02/02/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 01/02/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 31/01/2022 | 385.00p | 385.00p | 370.00p | 385.00p | 4500 |
| 28/01/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/01/2022 | 395.00p | 395.00p | 370.00p | 385.00p | 1200 |
| 26/01/2022 | 395.00p | 405.00p | 395.00p | 395.00p | 98 |
| 25/01/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/01/2022 | 395.00p | 395.00p | 373.00p | 395.00p | 15085 |
| 21/01/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/01/2022 | 395.00p | 395.00p | 373.50p | 395.00p | 400 |
| 19/01/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/01/2022 | 395.00p | 395.00p | 373.59p | 395.00p | 1500 |
| 17/01/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/01/2022 | 395.00p | 411.19p | 373.50p | 395.00p | 484 |
| 13/01/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/01/2022 | 405.00p | 408.00p | 380.00p | 395.00p | 1422 |
| 10/01/2022 | 410.00p | 420.00p | 410.00p | 415.00p | 643 |
| 07/01/2022 | 405.00p | 420.00p | 390.00p | 410.00p | 142 |
| 06/01/2022 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 05/01/2022 | 405.00p | 417.90p | 405.00p | 405.00p | 1000 |
| 04/01/2022 | 405.00p | 418.00p | 405.00p | 405.00p | 1242 |
| 03/01/2022 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 31/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 30/12/2021 | 405.00p | 405.00p | 381.50p | 405.00p | 481 |
| 29/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 28/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 27/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 24/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 23/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 22/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 21/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 20/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 17/12/2021 | 400.00p | 405.00p | 400.00p | 405.00p | 0 |
| 16/12/2021 | 385.00p | 418.50p | 385.00p | 400.00p | 1295 |
| 15/12/2021 | 425.00p | 425.00p | 380.80p | 385.00p | 2500 |
| 14/12/2021 | 425.00p | 425.00p | 400.00p | 425.00p | 11100 |
| 13/12/2021 | 425.00p | 425.00p | 407.50p | 425.00p | 3000 |
| 10/12/2021 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/12/2021 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/12/2021 | 425.00p | 425.00p | 411.00p | 425.00p | 362 |
| 07/12/2021 | 425.00p | 425.00p | 410.00p | 425.00p | 1300 |
| 06/12/2021 | 390.00p | 430.00p | 390.00p | 425.00p | 3059 |
| 03/12/2021 | 390.00p | 408.80p | 382.00p | 390.00p | 652 |
| 02/12/2021 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 01/12/2021 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 30/11/2021 | 390.00p | 390.00p | 382.00p | 390.00p | 1000 |
| 29/11/2021 | 390.00p | 390.00p | 380.80p | 390.00p | 79 |
| 26/11/2021 | 415.00p | 415.00p | 390.00p | 390.00p | 9 |
| 25/11/2021 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 24/11/2021 | 415.00p | 434.50p | 415.00p | 415.00p | 8 |
| 23/11/2021 | 415.00p | 416.66p | 415.00p | 415.00p | 1600 |
| 22/11/2021 | 415.00p | 416.66p | 415.00p | 415.00p | 29 |
| 19/11/2021 | 415.00p | 434.50p | 411.33p | 415.00p | 1203 |
| 18/11/2021 | 415.00p | 415.00p | 400.00p | 415.00p | 30 |
| 17/11/2021 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/11/2021 | 420.00p | 422.00p | 415.00p | 415.00p | 1427 |
| 15/11/2021 | 415.00p | 440.00p | 400.00p | 420.00p | 11 |
| 12/11/2021 | 415.00p | 438.50p | 411.33p | 415.00p | 608 |
| 11/11/2021 | 405.00p | 439.18p | 405.00p | 415.00p | 899 |
| 10/11/2021 | 410.00p | 429.47p | 380.00p | 405.00p | 1472 |
| 09/11/2021 | 405.00p | 425.00p | 392.00p | 392.00p | 5425 |
| 08/11/2021 | 425.00p | 440.00p | 400.00p | 405.00p | 696 |
| 05/11/2021 | 425.00p | 449.50p | 420.00p | 425.00p | 3177 |
| 04/11/2021 | 345.00p | 440.00p | 345.00p | 425.00p | 15001 |
| 03/11/2021 | 340.00p | 358.16p | 339.60p | 345.00p | 2205 |
| 02/11/2021 | 325.00p | 358.16p | 317.11p | 340.00p | 8626 |
| 01/11/2021 | 335.00p | 350.00p | 310.00p | 325.00p | 8487 |
| 29/10/2021 | 355.00p | 373.00p | 306.00p | 335.00p | 10765 |
| 28/10/2021 | 285.00p | 417.00p | 280.00p | 355.00p | 36333 |
| 27/10/2021 | 235.00p | 296.40p | 235.00p | 285.00p | 5221 |
| 26/10/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/10/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/10/2021 | 225.00p | 240.00p | 211.00p | 230.00p | 49514 |
| 21/10/2021 | 225.00p | 225.00p | 215.40p | 225.00p | 414 |
| 20/10/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 30000 |
| 19/10/2021 | 205.00p | 225.00p | 205.00p | 225.00p | 0 |
| 18/10/2021 | 200.00p | 210.00p | 200.00p | 205.00p | 2399 |
| 15/10/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/10/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/10/2021 | 195.00p | 200.00p | 190.00p | 200.00p | 19 |
| 12/10/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/10/2021 | 225.00p | 225.00p | 200.00p | 200.00p | 2525 |
| 08/10/2021 | 230.00p | 230.00p | 221.60p | 230.00p | 413 |
| 07/10/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/10/2021 | 230.00p | 230.00p | 221.60p | 230.00p | 500 |
| 05/10/2021 | 230.00p | 230.00p | 221.60p | 230.00p | 74 |
| 04/10/2021 | 230.00p | 238.40p | 230.00p | 230.00p | 99 |
| 01/10/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/09/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
*Close Price adjusted for both dividends and splits