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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Brand Architekts Group (BAR) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 28.00p | 28.00p | 26.86p | 28.00p | 472 |
| 20/11/2024 | 28.00p | 28.00p | 26.86p | 28.00p | 1823 |
| 19/11/2024 | 28.00p | 29.40p | 26.72p | 28.00p | 50957 |
| 18/11/2024 | 28.00p | 30.00p | 28.00p | 30.00p | 3500 |
| 15/11/2024 | 28.00p | 29.92p | 27.35p | 28.00p | 25745 |
| 14/11/2024 | 28.00p | 29.75p | 28.00p | 28.00p | 400 |
| 13/11/2024 | 28.00p | 28.11p | 26.00p | 28.00p | 14368 |
| 12/11/2024 | 27.50p | 29.80p | 26.40p | 28.00p | 7380 |
| 11/11/2024 | 27.50p | 29.00p | 26.00p | 27.50p | 9371 |
| 08/11/2024 | 27.00p | 29.00p | 27.00p | 27.00p | 33144 |
| 07/11/2024 | 26.00p | 28.92p | 24.00p | 27.00p | 84879 |
| 06/11/2024 | 26.00p | 27.45p | 25.41p | 26.00p | 2037 |
| 05/11/2024 | 26.00p | 27.50p | 26.00p | 26.00p | 13750 |
| 04/11/2024 | 26.00p | 27.58p | 25.35p | 26.00p | 6374 |
| 01/11/2024 | 26.00p | 27.60p | 24.00p | 26.00p | 8554 |
| 31/10/2024 | 25.50p | 27.00p | 25.50p | 27.00p | 55631 |
| 30/10/2024 | 25.50p | 25.50p | 24.00p | 25.50p | 22187 |
| 29/10/2024 | 25.50p | 26.90p | 24.27p | 25.50p | 14164 |
| 28/10/2024 | 25.50p | 26.30p | 24.16p | 25.50p | 1074 |
| 25/10/2024 | 25.50p | 25.50p | 25.26p | 25.50p | 27095 |
| 24/10/2024 | 25.50p | 26.50p | 24.00p | 25.50p | 4516 |
| 23/10/2024 | 25.50p | 26.50p | 25.26p | 25.50p | 7964 |
| 22/10/2024 | 25.50p | 26.95p | 25.50p | 25.50p | 2 |
| 21/10/2024 | 25.00p | 26.53p | 25.00p | 25.50p | 16321 |
| 18/10/2024 | 25.50p | 25.50p | 24.36p | 25.50p | 1315 |
| 17/10/2024 | 25.50p | 26.65p | 25.50p | 25.50p | 6400 |
| 16/10/2024 | 25.50p | 25.50p | 24.36p | 25.50p | 148 |
| 15/10/2024 | 25.50p | 26.65p | 25.50p | 25.50p | 1100 |
| 14/10/2024 | 25.00p | 25.75p | 25.00p | 25.50p | 20000 |
| 11/10/2024 | 24.50p | 25.00p | 23.31p | 25.00p | 16009 |
| 10/10/2024 | 24.50p | 25.65p | 24.50p | 24.50p | 2000 |
| 09/10/2024 | 24.50p | 25.70p | 23.00p | 24.50p | 5163 |
| 08/10/2024 | 24.50p | 24.50p | 23.86p | 24.50p | 0 |
| 07/10/2024 | 24.50p | 24.50p | 23.31p | 24.50p | 9567 |
| 04/10/2024 | 23.50p | 24.90p | 23.50p | 24.50p | 40000 |
| 03/10/2024 | 23.50p | 23.90p | 22.54p | 23.50p | 40057 |
| 02/10/2024 | 23.00p | 23.99p | 22.00p | 23.50p | 23224 |
| 01/10/2024 | 23.50p | 24.50p | 22.54p | 23.00p | 114134 |
| 30/09/2024 | 26.50p | 26.50p | 23.03p | 24.50p | 97331 |
| 27/09/2024 | 26.50p | 26.50p | 25.48p | 26.50p | 13000 |
| 26/09/2024 | 26.50p | 26.67p | 26.50p | 26.50p | 0 |
| 25/09/2024 | 28.00p | 28.00p | 26.38p | 26.50p | 27309 |
| 24/09/2024 | 28.00p | 28.19p | 27.00p | 28.00p | 2082 |
| 23/09/2024 | 28.00p | 28.00p | 27.38p | 28.00p | 26231 |
| 20/09/2024 | 28.00p | 28.30p | 27.25p | 28.00p | 17583 |
| 19/09/2024 | 28.00p | 28.40p | 28.00p | 28.00p | 6000 |
| 18/09/2024 | 28.00p | 28.00p | 26.25p | 28.00p | 6582 |
| 17/09/2024 | 28.00p | 28.49p | 28.00p | 28.00p | 5000 |
| 16/09/2024 | 28.50p | 28.50p | 27.03p | 28.00p | 5806 |
| 13/09/2024 | 28.50p | 30.00p | 28.50p | 28.50p | 3236 |
| 12/09/2024 | 28.50p | 28.80p | 27.03p | 28.50p | 19700 |
| 11/09/2024 | 30.50p | 30.50p | 27.31p | 28.50p | 132500 |
| 10/09/2024 | 31.00p | 31.00p | 29.30p | 30.50p | 31097 |
| 09/09/2024 | 31.00p | 31.70p | 30.39p | 31.00p | 38300 |
| 06/09/2024 | 31.00p | 33.00p | 30.37p | 31.00p | 35850 |
| 05/09/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 1497 |
| 04/09/2024 | 31.00p | 31.00p | 30.00p | 30.00p | 8999 |
| 03/09/2024 | 31.00p | 32.00p | 31.00p | 31.00p | 1000 |
| 02/09/2024 | 31.00p | 32.00p | 30.36p | 31.00p | 17150 |
| 30/08/2024 | 30.00p | 32.00p | 29.30p | 31.00p | 82155 |
| 29/08/2024 | 30.00p | 30.00p | 29.00p | 30.00p | 1366 |
| 28/08/2024 | 30.00p | 31.00p | 30.00p | 30.00p | 0 |
| 27/08/2024 | 29.50p | 31.00p | 28.10p | 30.00p | 54509 |
| 23/08/2024 | 29.50p | 29.50p | 28.31p | 29.50p | 968 |
| 22/08/2024 | 29.50p | 29.50p | 28.00p | 29.50p | 4542 |
| 21/08/2024 | 29.50p | 29.95p | 29.50p | 29.50p | 1335 |
| 20/08/2024 | 29.50p | 29.50p | 28.31p | 29.50p | 377 |
| 19/08/2024 | 29.50p | 30.00p | 28.31p | 29.50p | 22334 |
| 16/08/2024 | 29.50p | 30.33p | 29.50p | 29.50p | 0 |
| 15/08/2024 | 29.50p | 29.50p | 28.31p | 29.50p | 4000 |
| 14/08/2024 | 29.50p | 29.50p | 28.31p | 29.50p | 846 |
| 13/08/2024 | 29.50p | 30.49p | 28.31p | 29.50p | 47248 |
| 12/08/2024 | 29.50p | 30.49p | 28.00p | 29.50p | 3705 |
| 09/08/2024 | 29.50p | 30.33p | 29.50p | 29.50p | 0 |
| 08/08/2024 | 29.50p | 29.50p | 28.00p | 29.50p | 1 |
| 07/08/2024 | 29.50p | 29.50p | 28.31p | 29.50p | 2745 |
| 06/08/2024 | 29.50p | 30.70p | 27.40p | 29.50p | 6422 |
| 05/08/2024 | 29.50p | 31.00p | 28.54p | 29.50p | 43258 |
| 02/08/2024 | 29.50p | 31.00p | 29.03p | 29.50p | 932 |
| 01/08/2024 | 29.50p | 31.00p | 29.50p | 29.50p | 1 |
| 31/07/2024 | 29.50p | 29.50p | 29.03p | 29.50p | 4000 |
| 30/07/2024 | 29.50p | 30.14p | 29.50p | 29.50p | 0 |
| 29/07/2024 | 29.50p | 30.14p | 29.50p | 29.50p | 0 |
| 26/07/2024 | 29.50p | 31.00p | 29.03p | 29.50p | 4411 |
| 25/07/2024 | 29.00p | 31.00p | 29.00p | 29.50p | 15184 |
| 24/07/2024 | 29.00p | 30.90p | 28.38p | 29.00p | 7593 |
| 23/07/2024 | 29.00p | 30.90p | 29.00p | 29.00p | 1605 |
| 22/07/2024 | 29.00p | 30.90p | 28.32p | 29.00p | 25283 |
| 19/07/2024 | 29.00p | 29.33p | 28.75p | 29.00p | 0 |
| 18/07/2024 | 29.00p | 30.90p | 27.00p | 29.00p | 6521 |
| 17/07/2024 | 29.00p | 31.00p | 29.00p | 29.00p | 248 |
| 16/07/2024 | 29.00p | 29.50p | 28.23p | 29.00p | 47000 |
| 15/07/2024 | 29.00p | 29.00p | 28.23p | 29.00p | 51928 |
| 12/07/2024 | 29.00p | 29.00p | 28.23p | 29.00p | 4200 |
| 11/07/2024 | 29.00p | 29.00p | 28.23p | 29.00p | 1117 |
| 10/07/2024 | 29.00p | 29.00p | 28.23p | 29.00p | 9942 |
| 09/07/2024 | 29.00p | 29.00p | 28.23p | 29.00p | 1250 |
| 08/07/2024 | 29.00p | 30.90p | 29.00p | 29.00p | 850 |
| 05/07/2024 | 29.00p | 29.00p | 28.23p | 29.00p | 248 |
| 04/07/2024 | 29.00p | 31.00p | 27.00p | 29.00p | 10694 |
| 03/07/2024 | 29.00p | 29.00p | 28.12p | 29.00p | 15156 |
| 02/07/2024 | 29.50p | 31.00p | 28.00p | 29.00p | 11602 |
| 01/07/2024 | 29.50p | 30.70p | 28.00p | 29.50p | 23003 |
| 28/06/2024 | 30.00p | 30.70p | 28.50p | 29.50p | 8490 |
| 27/06/2024 | 30.00p | 31.00p | 30.00p | 30.00p | 403 |
| 26/06/2024 | 30.00p | 31.00p | 29.23p | 30.00p | 70070 |
| 25/06/2024 | 30.00p | 30.00p | 29.23p | 30.00p | 20800 |
| 24/06/2024 | 30.00p | 30.00p | 29.23p | 30.00p | 23843 |
| 21/06/2024 | 30.00p | 30.00p | 29.23p | 30.00p | 962 |
| 20/06/2024 | 30.00p | 31.00p | 29.23p | 30.00p | 232 |
| 19/06/2024 | 30.00p | 30.00p | 29.57p | 30.00p | 0 |
| 18/06/2024 | 29.50p | 30.00p | 29.23p | 30.00p | 54354 |
| 17/06/2024 | 29.50p | 30.00p | 29.00p | 29.50p | 67553 |
| 14/06/2024 | 31.00p | 32.00p | 29.00p | 29.50p | 143210 |
| 13/06/2024 | 31.00p | 31.70p | 31.00p | 31.00p | 1000 |
| 12/06/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 26000 |
| 11/06/2024 | 30.50p | 31.90p | 30.02p | 31.00p | 11932 |
| 10/06/2024 | 30.00p | 31.00p | 28.00p | 30.50p | 31605 |
| 07/06/2024 | 30.00p | 30.00p | 29.35p | 30.00p | 6983 |
| 06/06/2024 | 30.00p | 30.52p | 29.00p | 30.00p | 1796 |
| 05/06/2024 | 30.00p | 30.52p | 29.35p | 30.00p | 6735 |
| 04/06/2024 | 30.00p | 30.52p | 29.35p | 30.00p | 8003 |
| 03/06/2024 | 27.50p | 30.00p | 26.67p | 30.00p | 32592 |
| 31/05/2024 | 27.50p | 27.50p | 26.67p | 27.50p | 788 |
| 30/05/2024 | 27.50p | 27.50p | 26.66p | 27.50p | 3875 |
| 29/05/2024 | 27.50p | 28.35p | 26.00p | 27.50p | 4643 |
| 28/05/2024 | 27.50p | 27.50p | 26.66p | 27.50p | 1038 |
| 24/05/2024 | 27.50p | 28.00p | 26.00p | 27.50p | 25538 |
| 23/05/2024 | 27.50p | 27.50p | 26.63p | 27.50p | 2616 |
| 22/05/2024 | 27.50p | 27.50p | 26.54p | 27.40p | 41684 |
| 21/05/2024 | 27.50p | 27.50p | 26.54p | 27.50p | 3396 |
| 20/05/2024 | 27.50p | 27.91p | 27.50p | 27.50p | 0 |
| 17/05/2024 | 27.50p | 27.50p | 26.56p | 27.50p | 80 |
| 16/05/2024 | 27.50p | 28.27p | 27.40p | 27.40p | 20306 |
| 15/05/2024 | 27.50p | 27.91p | 27.50p | 27.50p | 0 |
| 14/05/2024 | 27.50p | 28.27p | 27.50p | 27.50p | 84 |
| 13/05/2024 | 27.50p | 27.91p | 27.50p | 27.50p | 0 |
| 10/05/2024 | 27.50p | 27.50p | 26.54p | 27.50p | 4008 |
| 09/05/2024 | 27.50p | 27.50p | 26.54p | 27.20p | 51265 |
| 08/05/2024 | 27.50p | 28.35p | 26.00p | 27.50p | 11125 |
| 07/05/2024 | 27.50p | 29.00p | 27.50p | 27.50p | 3 |
| 03/05/2024 | 27.50p | 27.50p | 26.54p | 27.50p | 28734 |
| 02/05/2024 | 27.50p | 28.35p | 26.54p | 27.50p | 11753 |
| 01/05/2024 | 27.50p | 27.68p | 26.54p | 27.50p | 24193 |
| 30/04/2024 | 27.50p | 27.50p | 26.60p | 27.50p | 10514 |
| 29/04/2024 | 27.50p | 28.00p | 26.00p | 27.50p | 3145 |
| 26/04/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 10414 |
| 25/04/2024 | 28.50p | 28.50p | 26.00p | 27.50p | 6483 |
| 24/04/2024 | 28.50p | 28.78p | 28.50p | 28.50p | 0 |
| 23/04/2024 | 28.50p | 28.80p | 28.50p | 28.50p | 1100 |
| 22/04/2024 | 28.00p | 29.00p | 26.40p | 26.40p | 12543 |
| 19/04/2024 | 26.50p | 28.90p | 26.00p | 28.00p | 28867 |
| 18/04/2024 | 24.50p | 28.00p | 24.50p | 26.50p | 63145 |
| 17/04/2024 | 23.50p | 25.00p | 23.16p | 24.00p | 12545 |
| 16/04/2024 | 23.50p | 25.00p | 22.60p | 23.50p | 14672 |
| 15/04/2024 | 23.50p | 23.50p | 21.60p | 23.50p | 67249 |
| 12/04/2024 | 23.00p | 25.00p | 23.00p | 23.50p | 974 |
| 11/04/2024 | 23.00p | 25.00p | 22.50p | 23.00p | 3148 |
| 10/04/2024 | 22.00p | 25.00p | 22.00p | 23.00p | 8692 |
| 09/04/2024 | 22.00p | 24.00p | 22.00p | 22.00p | 5816 |
| 08/04/2024 | 21.50p | 23.00p | 20.86p | 22.00p | 148100 |
| 05/04/2024 | 21.50p | 23.00p | 20.36p | 21.50p | 176598 |
| 04/04/2024 | 21.00p | 23.00p | 19.96p | 21.50p | 39786 |
| 03/04/2024 | 21.00p | 21.00p | 19.85p | 21.00p | 13215 |
| 02/04/2024 | 21.00p | 22.00p | 19.72p | 21.00p | 89241 |
| 28/03/2024 | 20.50p | 22.00p | 19.35p | 20.50p | 2961926 |
| 27/03/2024 | 20.50p | 20.50p | 19.31p | 20.50p | 2612 |
| 26/03/2024 | 20.50p | 22.00p | 19.22p | 20.50p | 1532 |
| 25/03/2024 | 21.50p | 22.00p | 19.00p | 20.50p | 276972 |
| 22/03/2024 | 24.00p | 24.00p | 23.43p | 24.00p | 0 |
| 21/03/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 750 |
| 20/03/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 656 |
| 19/03/2024 | 24.00p | 24.00p | 23.43p | 24.00p | 0 |
| 18/03/2024 | 24.00p | 25.40p | 22.50p | 24.00p | 9287 |
| 15/03/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 1258 |
| 14/03/2024 | 24.00p | 25.60p | 22.00p | 24.00p | 415 |
| 13/03/2024 | 25.00p | 25.00p | 22.00p | 24.00p | 12744 |
| 12/03/2024 | 25.00p | 26.20p | 23.33p | 25.00p | 17088 |
| 11/03/2024 | 23.50p | 25.00p | 22.22p | 25.00p | 20368 |
| 08/03/2024 | 23.50p | 23.50p | 22.22p | 23.50p | 5848 |
| 07/03/2024 | 23.50p | 23.50p | 22.22p | 23.50p | 1901 |
| 06/03/2024 | 22.50p | 23.67p | 22.00p | 23.50p | 31052 |
| 05/03/2024 | 22.50p | 22.90p | 22.50p | 22.50p | 3441 |
| 04/03/2024 | 23.00p | 23.00p | 22.00p | 22.50p | 25908 |
| 01/03/2024 | 24.00p | 25.00p | 22.10p | 23.00p | 128997 |
| 29/02/2024 | 24.50p | 24.89p | 23.00p | 24.00p | 22148 |
| 28/02/2024 | 24.50p | 24.99p | 24.00p | 24.50p | 11872 |
| 27/02/2024 | 27.00p | 29.00p | 24.50p | 24.50p | 49443 |
| 26/02/2024 | 27.00p | 28.50p | 25.00p | 25.00p | 13100 |
| 23/02/2024 | 27.50p | 28.50p | 25.00p | 27.00p | 12226 |
| 22/02/2024 | 27.50p | 29.00p | 26.00p | 26.00p | 17880 |
| 21/02/2024 | 27.50p | 27.50p | 25.40p | 27.40p | 11099 |
| 20/02/2024 | 27.50p | 27.50p | 25.40p | 26.20p | 4943 |
| 19/02/2024 | 27.50p | 28.01p | 26.00p | 26.80p | 12483 |
| 16/02/2024 | 27.50p | 28.33p | 27.50p | 27.50p | 0 |
| 15/02/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 2073 |
| 14/02/2024 | 27.50p | 28.33p | 27.50p | 27.50p | 0 |
| 13/02/2024 | 28.00p | 29.00p | 26.00p | 27.50p | 109688 |
| 12/02/2024 | 27.00p | 29.00p | 26.00p | 28.00p | 4224 |
| 09/02/2024 | 28.00p | 28.00p | 27.00p | 27.00p | 1277 |
*Close Price adjusted for both dividends and splits