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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
British American Inv Trust (BAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2013 | 76.00p | 76.00p | 70.00p | 73.00p | 30590 |
| 15/03/2013 | 79.00p | 79.00p | 76.11p | 78.00p | 3750 |
| 14/03/2013 | 80.00p | 80.00p | 76.11p | 79.00p | 7750 |
| 13/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 12/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 11/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 08/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 484 |
| 07/03/2013 | 80.00p | 80.00p | 77.11p | 80.00p | 2945 |
| 06/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 1875 |
| 05/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 206 |
| 04/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 01/03/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 28/02/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 957 |
| 27/02/2013 | 80.00p | 80.00p | 77.11p | 80.00p | 0 |
| 26/02/2013 | 80.00p | 80.00p | 77.11p | 80.00p | 0 |
| 25/02/2013 | 80.00p | 80.00p | 77.11p | 80.00p | 0 |
| 22/02/2013 | 80.00p | 80.00p | 77.11p | 80.00p | 0 |
| 21/02/2013 | 80.00p | 80.00p | 77.11p | 80.00p | 7006 |
| 20/02/2013 | 80.00p | 82.89p | 77.11p | 80.00p | 0 |
| 19/02/2013 | 80.00p | 82.89p | 77.11p | 80.00p | 0 |
| 18/02/2013 | 80.00p | 82.89p | 77.11p | 80.00p | 12588 |
| 15/02/2013 | 80.00p | 82.50p | 80.00p | 80.00p | 4000 |
| 14/02/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 13/02/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 12/02/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 1842 |
| 11/02/2013 | 80.00p | 81.89p | 79.00p | 80.00p | 0 |
| 08/02/2013 | 80.00p | 81.89p | 79.00p | 80.00p | 0 |
| 07/02/2013 | 79.00p | 81.89p | 79.00p | 80.00p | 11719 |
| 06/02/2013 | 79.00p | 79.00p | 76.11p | 79.00p | 1146 |
| 05/02/2013 | 79.00p | 81.89p | 77.11p | 79.00p | 0 |
| 04/02/2013 | 80.00p | 81.89p | 77.11p | 79.00p | 8608 |
| 01/02/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 31/01/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 0 |
| 30/01/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 1146 |
| 29/01/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 23297 |
| 28/01/2013 | 80.00p | 82.89p | 80.00p | 80.00p | 32719 |
| 25/01/2013 | 80.00p | 81.89p | 79.00p | 80.00p | 0 |
| 24/01/2013 | 79.00p | 81.89p | 79.00p | 80.00p | 7494 |
| 23/01/2013 | 79.00p | 81.89p | 79.00p | 79.00p | 0 |
| 22/01/2013 | 79.00p | 81.89p | 79.00p | 79.00p | 0 |
| 21/01/2013 | 79.00p | 81.89p | 79.00p | 79.00p | 1500 |
| 18/01/2013 | 79.00p | 79.00p | 76.11p | 79.00p | 157 |
| 17/01/2013 | 78.00p | 80.89p | 76.11p | 79.00p | 7053 |
| 16/01/2013 | 78.00p | 80.89p | 78.00p | 78.00p | 1236 |
| 15/01/2013 | 78.00p | 78.00p | 76.11p | 78.00p | 4402 |
| 14/01/2013 | 78.00p | 80.89p | 78.00p | 78.00p | 39508 |
| 11/01/2013 | 78.00p | 80.89p | 75.11p | 78.00p | 6303 |
| 10/01/2013 | 77.00p | 80.89p | 75.11p | 78.00p | 27703 |
| 09/01/2013 | 77.00p | 78.89p | 74.11p | 77.00p | 0 |
| 08/01/2013 | 77.00p | 78.89p | 74.11p | 77.00p | 0 |
| 07/01/2013 | 75.00p | 78.89p | 74.11p | 77.00p | 10177 |
| 04/01/2013 | 75.00p | 75.00p | 71.11p | 75.00p | 0 |
| 03/01/2013 | 75.00p | 75.00p | 71.11p | 75.00p | 1500 |
| 02/01/2013 | 75.00p | 78.89p | 75.00p | 75.00p | 0 |
| 31/12/2012 | 75.00p | 78.89p | 75.00p | 75.00p | 0 |
| 28/12/2012 | 75.00p | 78.89p | 75.00p | 75.00p | 1270 |
| 27/12/2012 | 75.00p | 75.00p | 71.50p | 75.00p | 0 |
| 24/12/2012 | 75.00p | 75.00p | 71.50p | 75.00p | 0 |
| 21/12/2012 | 75.00p | 75.00p | 71.50p | 75.00p | 8425 |
| 20/12/2012 | 76.00p | 78.89p | 76.00p | 76.00p | 1300 |
| 19/12/2012 | 76.00p | 76.00p | 73.11p | 76.00p | 3148 |
| 18/12/2012 | 76.00p | 78.89p | 76.00p | 76.00p | 1100 |
| 17/12/2012 | 76.00p | 78.89p | 76.00p | 76.00p | 0 |
| 14/12/2012 | 76.00p | 78.89p | 76.00p | 76.00p | 0 |
| 13/12/2012 | 76.00p | 78.89p | 76.00p | 76.00p | 0 |
| 12/12/2012 | 76.00p | 78.89p | 76.00p | 76.00p | 1000 |
| 11/12/2012 | 76.00p | 76.00p | 73.11p | 76.00p | 0 |
| 10/12/2012 | 76.00p | 76.00p | 73.11p | 76.00p | 2791 |
| 07/12/2012 | 75.00p | 78.89p | 75.00p | 75.00p | 75658 |
| 06/12/2012 | 74.00p | 77.89p | 74.00p | 75.00p | 6000 |
| 05/12/2012 | 74.00p | 76.89p | 73.00p | 74.00p | 0 |
| 04/12/2012 | 74.00p | 76.89p | 73.00p | 74.00p | 0 |
| 03/12/2012 | 73.00p | 76.89p | 73.00p | 74.00p | 5200 |
| 30/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 1250 |
| 29/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 1694 |
| 28/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 0 |
| 27/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 1500 |
| 26/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 112 |
| 23/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 0 |
| 22/11/2012 | 73.00p | 76.89p | 73.00p | 73.00p | 3390 |
| 21/11/2012 | 74.00p | 77.89p | 70.11p | 73.00p | 9321 |
| 20/11/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 0 |
| 19/11/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 403 |
| 16/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 1400 |
| 15/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 14/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 13/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 64 |
| 12/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 2319 |
| 09/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 112 |
| 08/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 07/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 4290 |
| 06/11/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 0 |
| 05/11/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 2801 |
| 02/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 01/11/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 2930 |
| 31/10/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 0 |
| 30/10/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 6634 |
| 29/10/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 0 |
| 26/10/2012 | 74.00p | 74.00p | 70.11p | 74.00p | 1160 |
| 25/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 24/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 23/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 22/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 19/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 0 |
| 18/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 2000 |
| 17/10/2012 | 73.00p | 74.89p | 71.00p | 74.00p | 0 |
| 16/10/2012 | 71.00p | 74.89p | 71.00p | 71.00p | 0 |
| 15/10/2012 | 71.00p | 74.89p | 71.00p | 71.00p | 0 |
| 12/10/2012 | 71.00p | 74.89p | 71.00p | 71.00p | 0 |
| 11/10/2012 | 71.00p | 74.89p | 71.00p | 71.00p | 0 |
| 10/10/2012 | 71.00p | 74.89p | 71.00p | 71.00p | 3500 |
| 09/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 1300 |
| 08/10/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 2801 |
| 05/10/2012 | 74.00p | 76.89p | 72.00p | 74.00p | 0 |
| 04/10/2012 | 72.00p | 76.89p | 72.00p | 74.00p | 32005 |
| 03/10/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 0 |
| 02/10/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 750 |
| 01/10/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 9178 |
| 28/09/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 0 |
| 27/09/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 150 |
| 26/09/2012 | 72.00p | 74.89p | 71.00p | 72.00p | 0 |
| 25/09/2012 | 72.00p | 74.89p | 71.00p | 72.00p | 0 |
| 24/09/2012 | 72.00p | 74.89p | 71.00p | 72.00p | 0 |
| 21/09/2012 | 71.00p | 74.89p | 71.00p | 72.00p | 6634 |
| 20/09/2012 | 71.00p | 75.89p | 71.00p | 71.00p | 21153 |
| 19/09/2012 | 72.00p | 75.89p | 68.11p | 71.00p | 25475 |
| 18/09/2012 | 71.00p | 75.89p | 71.00p | 72.00p | 9203 |
| 17/09/2012 | 71.00p | 74.89p | 71.00p | 71.00p | 3238 |
| 14/09/2012 | 70.00p | 73.89p | 70.00p | 71.00p | 2436 |
| 13/09/2012 | 70.00p | 73.89p | 66.51p | 70.00p | 37036 |
| 12/09/2012 | 70.00p | 73.69p | 70.00p | 70.00p | 0 |
| 11/09/2012 | 70.00p | 73.69p | 70.00p | 70.00p | 200 |
| 10/09/2012 | 71.00p | 72.75p | 65.11p | 70.00p | 54548 |
| 07/09/2012 | 71.00p | 72.00p | 68.51p | 71.00p | 0 |
| 06/09/2012 | 72.00p | 72.00p | 68.51p | 71.00p | 5000 |
| 05/09/2012 | 72.00p | 72.00p | 68.00p | 72.00p | 0 |
| 04/09/2012 | 72.00p | 72.00p | 68.00p | 72.00p | 22190 |
| 03/09/2012 | 71.00p | 74.89p | 71.00p | 72.00p | 2670 |
| 31/08/2012 | 71.00p | 72.00p | 68.51p | 71.00p | 0 |
| 30/08/2012 | 71.00p | 72.00p | 68.51p | 71.00p | 0 |
| 29/08/2012 | 72.00p | 72.00p | 68.51p | 71.00p | 5000 |
| 28/08/2012 | 72.00p | 74.89p | 68.51p | 72.00p | 3200 |
| 24/08/2012 | 73.00p | 75.89p | 69.51p | 72.00p | 4000 |
| 23/08/2012 | 73.00p | 77.89p | 73.00p | 73.00p | 0 |
| 22/08/2012 | 73.00p | 77.89p | 73.00p | 73.00p | 0 |
| 21/08/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 2500 |
| 20/08/2012 | 72.00p | 75.89p | 72.00p | 74.00p | 21000 |
| 17/08/2012 | 72.00p | 75.89p | 70.00p | 72.00p | 0 |
| 16/08/2012 | 70.00p | 75.89p | 70.00p | 72.00p | 15149 |
| 15/08/2012 | 70.00p | 72.89p | 65.11p | 70.00p | 0 |
| 14/08/2012 | 69.00p | 72.89p | 65.11p | 70.00p | 5330 |
| 13/08/2012 | 69.00p | 72.89p | 69.00p | 69.00p | 116 |
| 10/08/2012 | 68.00p | 72.89p | 65.11p | 69.00p | 2803 |
| 09/08/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 1700 |
| 08/08/2012 | 68.00p | 72.89p | 65.11p | 68.00p | 0 |
| 07/08/2012 | 69.00p | 72.89p | 65.11p | 68.00p | 30000 |
| 06/08/2012 | 69.00p | 71.89p | 68.00p | 69.00p | 0 |
| 03/08/2012 | 69.00p | 71.89p | 68.00p | 69.00p | 0 |
| 02/08/2012 | 69.00p | 71.89p | 68.00p | 69.00p | 0 |
| 01/08/2012 | 68.00p | 71.89p | 68.00p | 69.00p | 4000 |
| 31/07/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 0 |
| 30/07/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 0 |
| 27/07/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 500 |
| 26/07/2012 | 66.00p | 72.00p | 66.00p | 68.00p | 40632 |
| 25/07/2012 | 66.00p | 67.89p | 62.00p | 66.00p | 0 |
| 24/07/2012 | 62.00p | 67.89p | 62.00p | 66.00p | 29296 |
| 23/07/2012 | 66.00p | 67.89p | 60.11p | 62.00p | 31512 |
| 20/07/2012 | 68.00p | 68.00p | 64.11p | 66.00p | 30000 |
| 19/07/2012 | 68.00p | 68.00p | 64.11p | 68.00p | 0 |
| 18/07/2012 | 68.00p | 68.00p | 64.11p | 68.00p | 0 |
| 17/07/2012 | 68.00p | 68.00p | 64.11p | 68.00p | 4922 |
| 16/07/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 41300 |
| 13/07/2012 | 68.00p | 73.00p | 68.00p | 68.00p | 0 |
| 12/07/2012 | 71.00p | 73.00p | 68.00p | 68.00p | 0 |
| 11/07/2012 | 73.00p | 73.00p | 69.11p | 71.00p | 5664 |
| 10/07/2012 | 74.00p | 76.89p | 73.00p | 73.00p | 23212 |
| 09/07/2012 | 72.00p | 76.89p | 72.00p | 74.00p | 19514 |
| 06/07/2012 | 72.00p | 73.89p | 70.00p | 72.00p | 0 |
| 05/07/2012 | 70.00p | 73.89p | 70.00p | 72.00p | 10428 |
| 04/07/2012 | 70.00p | 73.89p | 69.00p | 70.00p | 0 |
| 03/07/2012 | 69.00p | 73.89p | 69.00p | 70.00p | 4191 |
| 02/07/2012 | 69.00p | 72.89p | 69.00p | 69.00p | 0 |
| 29/06/2012 | 69.00p | 72.89p | 69.00p | 69.00p | 1196 |
| 28/06/2012 | 69.00p | 72.89p | 65.11p | 69.00p | 5850 |
| 27/06/2012 | 69.00p | 69.00p | 65.00p | 67.00p | 20000 |
| 26/06/2012 | 69.00p | 71.89p | 66.11p | 69.00p | 0 |
| 25/06/2012 | 69.00p | 71.89p | 66.11p | 69.00p | 0 |
| 22/06/2012 | 69.00p | 71.89p | 66.11p | 69.00p | 0 |
| 21/06/2012 | 68.00p | 71.89p | 66.11p | 69.00p | 20539 |
| 20/06/2012 | 69.00p | 72.89p | 65.00p | 68.00p | 6474 |
| 19/06/2012 | 69.00p | 69.00p | 64.00p | 69.00p | 0 |
| 18/06/2012 | 69.00p | 69.00p | 64.00p | 69.00p | 0 |
| 15/06/2012 | 64.00p | 69.00p | 64.00p | 64.00p | 0 |
| 14/06/2012 | 69.00p | 69.00p | 69.00p | 69.00p | 1500 |
| 13/06/2012 | 69.00p | 71.49p | 68.00p | 69.00p | 0 |
| 12/06/2012 | 69.00p | 71.49p | 68.00p | 69.00p | 0 |
| 11/06/2012 | 69.00p | 71.49p | 68.00p | 69.00p | 0 |
| 08/06/2012 | 68.00p | 71.49p | 68.00p | 69.00p | 13781 |
| 07/06/2012 | 68.00p | 71.49p | 64.11p | 68.00p | 1600 |
| 06/06/2012 | 68.00p | 71.49p | 65.11p | 68.00p | 6500 |
*Close Price adjusted for both dividends and splits