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 |
|---|---|---|---|---|---|
| 13/06/2019 | 192.50p | 197.49p | 190.50p | 192.50p | 6550 |
| 12/06/2019 | 190.00p | 193.00p | 190.00p | 192.50p | 3071 |
| 11/06/2019 | 190.00p | 193.00p | 188.51p | 190.00p | 2712 |
| 10/06/2019 | 190.00p | 193.00p | 188.17p | 190.00p | 3229 |
| 07/06/2019 | 190.00p | 193.00p | 188.17p | 190.00p | 16388 |
| 06/06/2019 | 190.00p | 190.00p | 188.17p | 190.00p | 1550 |
| 05/06/2019 | 190.00p | 192.00p | 188.17p | 190.00p | 8848 |
| 04/06/2019 | 190.00p | 195.00p | 188.15p | 190.00p | 16551 |
| 03/06/2019 | 190.00p | 193.00p | 188.10p | 190.00p | 5022 |
| 31/05/2019 | 190.00p | 193.00p | 188.10p | 190.00p | 21345 |
| 30/05/2019 | 190.00p | 194.00p | 188.00p | 190.00p | 848 |
| 29/05/2019 | 190.00p | 194.00p | 187.00p | 190.00p | 8359 |
| 28/05/2019 | 190.00p | 194.50p | 187.00p | 190.00p | 1485 |
| 24/05/2019 | 190.00p | 194.50p | 187.00p | 190.00p | 3664 |
| 23/05/2019 | 190.00p | 190.00p | 185.50p | 190.00p | 6444 |
| 22/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 6000 |
| 21/05/2019 | 190.00p | 194.80p | 190.00p | 190.00p | 476250 |
| 20/05/2019 | 190.00p | 194.00p | 185.00p | 190.00p | 4508 |
| 17/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 1237 |
| 16/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 930 |
| 15/05/2019 | 190.00p | 194.00p | 187.00p | 190.00p | 1473 |
| 14/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 25000 |
| 13/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 1600 |
| 10/05/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 19047 |
| 09/05/2019 | 190.00p | 190.00p | 185.50p | 190.00p | 24404 |
| 08/05/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 400 |
| 07/05/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 310 |
| 03/05/2019 | 190.00p | 190.00p | 185.00p | 190.00p | 3804 |
| 02/05/2019 | 192.50p | 194.80p | 185.00p | 190.00p | 12645 |
| 01/05/2019 | 192.50p | 192.50p | 191.00p | 192.50p | 650 |
| 30/04/2019 | 192.50p | 192.50p | 190.08p | 192.50p | 5843 |
| 29/04/2019 | 185.00p | 195.00p | 184.10p | 192.50p | 8887 |
| 26/04/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 10995 |
| 25/04/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 10700 |
| 24/04/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 207 |
| 23/04/2019 | 185.00p | 190.00p | 184.00p | 185.00p | 10400 |
| 18/04/2019 | 185.00p | 189.00p | 180.00p | 185.00p | 14347 |
| 17/04/2019 | 185.00p | 187.40p | 185.00p | 185.00p | 13 |
| 16/04/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/04/2019 | 185.00p | 187.40p | 180.00p | 185.00p | 29941 |
| 12/04/2019 | 185.00p | 185.00p | 183.61p | 185.00p | 13985 |
| 11/04/2019 | 185.00p | 185.00p | 183.61p | 185.00p | 400 |
| 10/04/2019 | 185.00p | 187.49p | 182.51p | 185.00p | 10430 |
| 09/04/2019 | 185.00p | 188.00p | 182.10p | 185.00p | 5810 |
| 08/04/2019 | 185.00p | 188.00p | 181.00p | 185.00p | 12411 |
| 05/04/2019 | 185.00p | 185.00p | 180.25p | 185.00p | 2387 |
| 04/04/2019 | 185.00p | 185.00p | 180.20p | 185.00p | 3985 |
| 03/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 12983 |
| 02/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 6491 |
| 01/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 5072 |
| 29/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 42407 |
| 28/03/2019 | 185.00p | 185.00p | 175.00p | 185.00p | 54338 |
| 27/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 3005 |
| 26/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 54000 |
| 25/03/2019 | 185.00p | 185.90p | 176.00p | 185.00p | 28705 |
| 22/03/2019 | 185.00p | 187.00p | 181.55p | 185.00p | 36773 |
| 21/03/2019 | 185.00p | 187.00p | 185.00p | 185.00p | 2724 |
| 20/03/2019 | 185.00p | 185.60p | 181.50p | 185.00p | 5485 |
| 19/03/2019 | 185.00p | 187.49p | 181.30p | 185.00p | 33892 |
| 18/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 13851 |
| 15/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 63342 |
| 14/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 1107 |
| 13/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 3966 |
| 12/03/2019 | 185.00p | 188.00p | 180.00p | 185.00p | 12653 |
| 11/03/2019 | 185.00p | 185.00p | 180.20p | 185.00p | 4924 |
| 08/03/2019 | 185.00p | 188.88p | 181.00p | 185.00p | 16665 |
| 07/03/2019 | 180.00p | 189.00p | 180.00p | 185.00p | 13764 |
| 06/03/2019 | 172.50p | 184.50p | 170.25p | 180.00p | 32673 |
| 05/03/2019 | 177.50p | 179.00p | 160.40p | 172.50p | 61699 |
| 04/03/2019 | 210.00p | 210.00p | 195.00p | 195.00p | 15590 |
| 01/03/2019 | 215.00p | 215.00p | 200.00p | 207.50p | 19115 |
| 28/02/2019 | 225.00p | 225.00p | 210.00p | 215.00p | 15875 |
| 27/02/2019 | 225.00p | 225.00p | 220.00p | 225.00p | 12100 |
| 26/02/2019 | 225.00p | 225.00p | 219.20p | 225.00p | 8694 |
| 25/02/2019 | 225.00p | 228.00p | 219.00p | 225.00p | 1295 |
| 22/02/2019 | 222.50p | 225.00p | 218.13p | 225.00p | 748 |
| 21/02/2019 | 225.00p | 225.00p | 217.50p | 222.50p | 10568 |
| 20/02/2019 | 222.50p | 230.00p | 216.51p | 222.50p | 20311 |
| 19/02/2019 | 225.00p | 225.00p | 222.00p | 222.50p | 600 |
| 18/02/2019 | 225.00p | 225.00p | 216.51p | 222.50p | 6016 |
| 15/02/2019 | 225.00p | 225.00p | 216.51p | 222.50p | 21523 |
| 14/02/2019 | 222.50p | 223.00p | 216.51p | 222.50p | 6998 |
| 13/02/2019 | 225.00p | 225.00p | 215.00p | 222.50p | 6728 |
| 12/02/2019 | 222.50p | 224.49p | 215.00p | 222.50p | 22099 |
| 11/02/2019 | 225.00p | 225.00p | 215.00p | 222.50p | 2960 |
| 08/02/2019 | 227.50p | 227.50p | 215.00p | 222.50p | 9759 |
| 07/02/2019 | 222.50p | 235.00p | 220.50p | 227.50p | 25628 |
| 06/02/2019 | 215.00p | 226.10p | 208.88p | 222.50p | 14029 |
| 05/02/2019 | 215.00p | 215.00p | 213.80p | 215.00p | 4632 |
| 04/02/2019 | 215.00p | 215.00p | 208.51p | 215.00p | 1642 |
| 01/02/2019 | 215.00p | 215.00p | 208.00p | 215.00p | 6762 |
| 31/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 2175 |
| 30/01/2019 | 215.00p | 215.00p | 207.10p | 215.00p | 14859 |
| 29/01/2019 | 212.50p | 215.00p | 206.50p | 215.00p | 2370 |
| 28/01/2019 | 215.00p | 220.00p | 206.50p | 212.50p | 23 |
| 25/01/2019 | 212.50p | 214.75p | 206.50p | 212.50p | 1171 |
| 24/01/2019 | 215.00p | 215.00p | 212.50p | 212.50p | 15000 |
| 23/01/2019 | 212.50p | 212.50p | 205.00p | 212.50p | 4197 |
| 22/01/2019 | 215.00p | 215.00p | 212.49p | 212.50p | 1600 |
| 21/01/2019 | 215.00p | 215.00p | 205.00p | 212.50p | 19366 |
| 18/01/2019 | 215.00p | 215.00p | 206.05p | 212.50p | 250 |
| 17/01/2019 | 215.00p | 215.00p | 205.00p | 212.50p | 21353 |
| 16/01/2019 | 215.00p | 215.00p | 208.10p | 212.50p | 3011 |
| 15/01/2019 | 212.50p | 214.00p | 208.10p | 212.50p | 4112 |
| 14/01/2019 | 212.50p | 214.00p | 208.10p | 212.50p | 3338 |
| 11/01/2019 | 212.50p | 215.00p | 208.00p | 212.50p | 5590 |
| 10/01/2019 | 212.50p | 217.20p | 212.50p | 212.50p | 54200 |
| 09/01/2019 | 215.00p | 217.20p | 208.90p | 212.50p | 1850 |
| 08/01/2019 | 215.00p | 217.45p | 205.00p | 212.50p | 5200 |
| 07/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 6098 |
| 04/01/2019 | 210.00p | 220.00p | 205.00p | 215.00p | 13669 |
| 03/01/2019 | 217.50p | 217.50p | 203.21p | 210.00p | 22096 |
| 02/01/2019 | 225.00p | 225.00p | 211.10p | 217.50p | 11823 |
| 31/12/2018 | 225.00p | 227.00p | 225.00p | 225.00p | 435 |
| 28/12/2018 | 227.50p | 227.50p | 220.00p | 225.00p | 695 |
| 27/12/2018 | 227.50p | 227.50p | 225.00p | 225.00p | 2344 |
| 24/12/2018 | 227.50p | 228.00p | 220.00p | 225.00p | 1465 |
| 21/12/2018 | 227.50p | 227.50p | 220.00p | 227.50p | 910 |
| 20/12/2018 | 227.50p | 232.00p | 216.00p | 227.50p | 4729 |
| 19/12/2018 | 227.50p | 233.00p | 220.00p | 227.50p | 20959 |
| 18/12/2018 | 227.50p | 227.50p | 220.00p | 227.50p | 2722 |
| 17/12/2018 | 240.00p | 240.00p | 220.00p | 227.50p | 30889 |
| 14/12/2018 | 240.00p | 240.00p | 235.00p | 240.00p | 4640 |
| 13/12/2018 | 240.00p | 242.00p | 235.00p | 240.00p | 1712 |
| 12/12/2018 | 242.50p | 242.50p | 235.00p | 240.00p | 7678 |
| 11/12/2018 | 242.50p | 245.00p | 237.00p | 242.50p | 4812 |
| 10/12/2018 | 247.50p | 254.00p | 235.00p | 242.50p | 15558 |
| 07/12/2018 | 247.50p | 250.00p | 247.50p | 247.50p | 63 |
| 06/12/2018 | 252.50p | 252.50p | 240.00p | 247.50p | 20181 |
| 05/12/2018 | 252.50p | 252.50p | 245.00p | 252.50p | 16107 |
| 04/12/2018 | 252.50p | 252.50p | 245.00p | 252.50p | 2250 |
| 03/12/2018 | 252.50p | 260.00p | 245.00p | 252.50p | 17512 |
| 30/11/2018 | 252.50p | 255.50p | 246.51p | 252.50p | 6091 |
| 29/11/2018 | 252.50p | 252.50p | 246.20p | 252.50p | 907 |
| 28/11/2018 | 252.50p | 252.50p | 246.10p | 252.50p | 3525 |
| 27/11/2018 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/11/2018 | 252.50p | 252.50p | 246.10p | 252.50p | 441 |
| 23/11/2018 | 252.50p | 253.00p | 246.10p | 252.50p | 2845 |
| 22/11/2018 | 252.50p | 252.50p | 247.51p | 252.50p | 17725 |
| 21/11/2018 | 252.50p | 253.00p | 247.51p | 252.50p | 2302 |
| 20/11/2018 | 253.00p | 260.00p | 246.00p | 252.50p | 10503 |
| 19/11/2018 | 253.00p | 253.00p | 246.50p | 253.00p | 10514 |
| 16/11/2018 | 253.00p | 254.00p | 247.50p | 253.00p | 12400 |
| 15/11/2018 | 257.50p | 257.50p | 249.64p | 253.00p | 9624 |
| 14/11/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 13/11/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 1196 |
| 12/11/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 13270 |
| 09/11/2018 | 260.00p | 260.00p | 255.25p | 260.00p | 1705 |
| 08/11/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/11/2018 | 260.00p | 265.00p | 255.25p | 260.00p | 6500 |
| 06/11/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 4142 |
| 05/11/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 3357 |
| 02/11/2018 | 262.50p | 262.50p | 255.00p | 260.00p | 15900 |
| 01/11/2018 | 265.00p | 265.00p | 260.00p | 260.00p | 3936 |
| 31/10/2018 | 267.50p | 267.50p | 260.00p | 265.00p | 172819 |
| 30/10/2018 | 272.50p | 272.50p | 260.00p | 267.50p | 8165 |
| 29/10/2018 | 280.00p | 280.00p | 265.00p | 272.50p | 72774 |
| 26/10/2018 | 279.00p | 282.00p | 270.36p | 280.00p | 1313 |
| 25/10/2018 | 279.00p | 284.00p | 273.61p | 279.00p | 11027 |
| 24/10/2018 | 279.00p | 286.00p | 273.60p | 279.00p | 12563 |
| 23/10/2018 | 279.00p | 279.00p | 273.60p | 279.00p | 1151 |
| 22/10/2018 | 277.50p | 280.00p | 273.75p | 279.00p | 1696 |
| 19/10/2018 | 277.50p | 278.89p | 277.50p | 277.50p | 2450 |
| 18/10/2018 | 277.50p | 279.00p | 272.00p | 277.50p | 3761 |
| 17/10/2018 | 275.00p | 279.00p | 273.75p | 277.50p | 5772 |
| 16/10/2018 | 275.00p | 275.00p | 270.77p | 275.00p | 119 |
| 15/10/2018 | 275.00p | 276.50p | 270.51p | 275.00p | 9919 |
| 12/10/2018 | 284.00p | 286.00p | 270.20p | 275.00p | 17120 |
| 11/10/2018 | 285.00p | 286.00p | 280.50p | 284.00p | 5484 |
| 10/10/2018 | 285.00p | 285.00p | 280.20p | 285.00p | 8100 |
| 09/10/2018 | 292.50p | 292.50p | 282.11p | 285.00p | 11114 |
| 08/10/2018 | 295.00p | 298.00p | 286.51p | 292.50p | 9902 |
| 05/10/2018 | 295.00p | 295.00p | 291.11p | 295.00p | 66941 |
| 04/10/2018 | 295.00p | 297.50p | 293.16p | 295.00p | 5865 |
| 03/10/2018 | 295.00p | 300.00p | 293.16p | 295.00p | 11076 |
| 02/10/2018 | 295.00p | 300.00p | 292.11p | 295.00p | 7442 |
| 01/10/2018 | 295.00p | 299.80p | 293.00p | 295.00p | 4332 |
| 28/09/2018 | 287.50p | 300.00p | 287.50p | 295.00p | 10430 |
| 27/09/2018 | 282.50p | 292.00p | 282.50p | 287.50p | 37786 |
| 26/09/2018 | 282.50p | 289.60p | 277.81p | 282.50p | 34212 |
| 25/09/2018 | 310.00p | 310.00p | 275.00p | 282.50p | 45523 |
| 24/09/2018 | 312.50p | 313.50p | 305.20p | 310.00p | 2929 |
| 21/09/2018 | 312.50p | 314.00p | 307.00p | 310.00p | 6934 |
| 20/09/2018 | 312.50p | 312.50p | 307.00p | 310.00p | 4488 |
| 19/09/2018 | 312.50p | 312.50p | 307.00p | 310.00p | 5350 |
| 18/09/2018 | 310.00p | 315.00p | 309.00p | 310.00p | 8715 |
| 17/09/2018 | 310.00p | 314.80p | 305.00p | 310.00p | 27105 |
| 14/09/2018 | 310.00p | 312.50p | 308.00p | 310.00p | 9870 |
| 13/09/2018 | 312.50p | 315.00p | 306.00p | 310.00p | 3612 |
| 12/09/2018 | 312.50p | 310.00p | 310.00p | 310.00p | 0 |
| 11/09/2018 | 312.50p | 312.50p | 305.00p | 310.00p | 18400 |
| 10/09/2018 | 312.50p | 312.50p | 308.90p | 312.50p | 759 |
| 07/09/2018 | 312.50p | 319.70p | 308.00p | 312.50p | 18330 |
| 06/09/2018 | 312.50p | 320.00p | 308.60p | 312.50p | 4337 |
| 05/09/2018 | 312.50p | 320.00p | 308.00p | 312.50p | 4023 |
| 04/09/2018 | 312.50p | 320.00p | 307.55p | 312.50p | 12125 |
| 03/09/2018 | 306.00p | 316.66p | 302.00p | 312.50p | 8368 |
| 31/08/2018 | 308.50p | 308.50p | 303.66p | 306.00p | 9691 |
| 30/08/2018 | 297.50p | 310.00p | 297.50p | 308.50p | 10224 |
| 29/08/2018 | 297.50p | 304.00p | 293.00p | 297.50p | 7185 |
*Close Price adjusted for both dividends and splits