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
Boussard & Gavaudan Holding Ltd. EUR Shares (BGHL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 16.95p | 16.95p | 16.80p | 16.95p | 500 |
| 19/09/2019 | 16.80p | 16.95p | 16.80p | 16.85p | 708 |
| 18/09/2019 | 16.80p | 16.80p | 16.70p | 16.80p | 1197 |
| 17/09/2019 | 16.80p | 16.80p | 16.80p | 16.80p | 0 |
| 16/09/2019 | 16.75p | 16.85p | 16.75p | 16.80p | 1853 |
| 13/09/2019 | 16.77p | 16.77p | 16.75p | 16.75p | 0 |
| 12/09/2019 | 16.98p | 17.00p | 16.77p | 16.77p | 0 |
| 11/09/2019 | 16.98p | 16.98p | 16.98p | 16.98p | 24834 |
| 10/09/2019 | 16.92p | 16.98p | 16.92p | 16.98p | 75166 |
| 09/09/2019 | 17.00p | 17.00p | 16.92p | 16.92p | 0 |
| 06/09/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2019 | 17.00p | 17.10p | 17.00p | 17.00p | 207 |
| 04/09/2019 | 16.95p | 17.00p | 16.80p | 17.00p | 50000 |
| 03/09/2019 | 16.75p | 17.00p | 16.75p | 17.00p | 6843 |
| 02/09/2019 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 30/08/2019 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 29/08/2019 | 16.55p | 16.75p | 16.30p | 16.75p | 577 |
| 28/08/2019 | 16.50p | 16.74p | 16.50p | 16.55p | -20000 |
| 27/08/2019 | 16.40p | 16.50p | 16.40p | 16.50p | 0 |
| 23/08/2019 | 16.40p | 16.40p | 16.40p | 16.40p | 20 |
| 22/08/2019 | 16.40p | 16.40p | 16.40p | 16.40p | 0 |
| 21/08/2019 | 16.40p | 16.40p | 16.40p | 16.40p | 0 |
| 20/08/2019 | 16.10p | 16.40p | 16.10p | 16.40p | 1087 |
| 19/08/2019 | 16.00p | 16.15p | 16.00p | 16.10p | 33535 |
| 16/08/2019 | 16.10p | 16.15p | 16.00p | 16.15p | 50223 |
| 15/08/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 9920 |
| 14/08/2019 | 16.50p | 16.50p | 16.26p | 16.50p | 1403 |
| 13/08/2019 | 16.90p | 16.90p | 16.40p | 16.50p | 91 |
| 12/08/2019 | 16.85p | 16.90p | 16.85p | 16.90p | 0 |
| 09/08/2019 | 16.90p | 16.90p | 16.90p | 16.90p | 334 |
| 08/08/2019 | 16.90p | 16.90p | 16.90p | 16.90p | 0 |
| 07/08/2019 | 16.90p | 16.91p | 16.81p | 16.90p | 494 |
| 06/08/2019 | 16.90p | 16.90p | 16.90p | 16.90p | 35 |
| 05/08/2019 | 16.83p | 16.90p | 16.74p | 16.90p | 872 |
| 02/08/2019 | 16.83p | 16.83p | 16.83p | 16.83p | 6910 |
| 01/08/2019 | 16.83p | 16.92p | 16.83p | 16.83p | 29977 |
| 31/07/2019 | 16.75p | 16.83p | 16.59p | 16.83p | 2255 |
| 30/07/2019 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 29/07/2019 | 16.60p | 16.75p | 16.54p | 16.75p | 250 |
| 26/07/2019 | 16.55p | 16.60p | 16.55p | 16.60p | 0 |
| 25/07/2019 | 16.25p | 16.55p | 16.25p | 16.55p | 0 |
| 24/07/2019 | 16.10p | 16.25p | 16.10p | 16.25p | 0 |
| 23/07/2019 | 16.00p | 16.10p | 16.00p | 16.10p | 5500 |
| 22/07/2019 | 16.05p | 16.15p | 16.00p | 16.00p | 6488 |
| 19/07/2019 | 16.10p | 16.10p | 16.00p | 16.08p | 14897 |
| 18/07/2019 | 16.05p | 16.10p | 16.05p | 16.10p | 0 |
| 17/07/2019 | 16.25p | 16.25p | 16.05p | 16.05p | 230 |
| 16/07/2019 | 16.00p | 16.25p | 16.00p | 16.25p | 28000 |
| 15/07/2019 | 15.45p | 15.50p | 15.35p | 15.50p | 80 |
| 12/07/2019 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
| 11/07/2019 | 15.35p | 15.35p | 15.30p | 15.35p | 0 |
| 10/07/2019 | 15.30p | 15.30p | 15.20p | 15.30p | 120000 |
| 09/07/2019 | 15.65p | 15.65p | 15.30p | 15.35p | 75 |
| 08/07/2019 | 15.75p | 15.75p | 15.30p | 15.75p | 50100 |
| 05/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 04/07/2019 | 15.75p | 16.00p | 15.75p | 15.75p | 460 |
| 03/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 02/07/2019 | 16.00p | 16.00p | 15.50p | 15.75p | 61463 |
| 01/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/06/2019 | 15.95p | 16.00p | 15.95p | 16.00p | 1081 |
| 27/06/2019 | 16.00p | 16.00p | 15.95p | 15.95p | 0 |
| 26/06/2019 | 16.10p | 16.10p | 16.00p | 16.00p | 175 |
| 25/06/2019 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 24/06/2019 | 16.30p | 16.30p | 16.10p | 16.10p | 4000 |
| 21/06/2019 | 16.30p | 16.30p | 16.30p | 16.30p | 0 |
| 20/06/2019 | 16.45p | 16.45p | 16.30p | 16.30p | 250 |
| 19/06/2019 | 16.40p | 16.45p | 16.40p | 16.45p | 0 |
| 18/06/2019 | 16.00p | 16.45p | 16.00p | 16.40p | 190 |
| 17/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/06/2019 | 16.00p | 16.00p | 15.81p | 16.00p | 1750 |
| 12/06/2019 | 15.90p | 16.10p | 15.90p | 16.00p | 1000 |
| 11/06/2019 | 15.90p | 15.90p | 15.90p | 15.90p | 1000 |
| 10/06/2019 | 16.05p | 16.06p | 15.75p | 15.90p | 1500 |
| 07/06/2019 | 16.05p | 16.08p | 15.60p | 16.08p | 556 |
| 06/06/2019 | 16.05p | 16.08p | 16.05p | 16.08p | 0 |
| 05/06/2019 | 16.17p | 16.17p | 15.80p | 16.08p | 1000 |
| 04/06/2019 | 16.17p | 16.17p | 16.00p | 16.17p | 6 |
| 03/06/2019 | 16.20p | 16.20p | 16.17p | 16.17p | 2650 |
| 31/05/2019 | 16.48p | 16.48p | 16.20p | 16.20p | 28 |
| 30/05/2019 | 16.20p | 16.20p | 16.20p | 16.20p | 0 |
| 29/05/2019 | 16.33p | 16.33p | 16.15p | 16.27p | 500 |
| 28/05/2019 | 16.50p | 16.50p | 16.35p | 16.35p | 590 |
| 24/05/2019 | 16.55p | 16.59p | 16.55p | 16.55p | 1720 |
| 23/05/2019 | 16.65p | 16.65p | 16.60p | 16.65p | 371 |
| 22/05/2019 | 16.65p | 16.65p | 16.60p | 16.65p | 245 |
| 21/05/2019 | 16.80p | 16.80p | 16.65p | 16.65p | 0 |
| 20/05/2019 | 16.80p | 16.80p | 16.75p | 16.80p | 584 |
| 17/05/2019 | 16.75p | 16.80p | 16.75p | 16.80p | 22480 |
| 16/05/2019 | 16.77p | 16.77p | 16.75p | 16.75p | 0 |
| 15/05/2019 | 16.77p | 16.77p | 16.77p | 16.77p | 2000 |
| 14/05/2019 | 16.80p | 16.80p | 16.77p | 16.77p | 0 |
| 13/05/2019 | 16.77p | 16.80p | 16.77p | 16.80p | 0 |
| 10/05/2019 | 16.80p | 16.80p | 16.70p | 16.77p | 113 |
| 09/05/2019 | 16.80p | 16.88p | 16.80p | 16.80p | 1000 |
| 08/05/2019 | 16.88p | 16.88p | 16.80p | 16.80p | 240 |
| 07/05/2019 | 16.90p | 16.97p | 16.83p | 16.83p | 3000 |
| 03/05/2019 | 16.90p | 16.90p | 16.85p | 16.90p | 1530 |
| 02/05/2019 | 17.10p | 17.10p | 16.85p | 16.85p | 800 |
| 01/05/2019 | 17.15p | 17.15p | 17.15p | 17.15p | 0 |
| 30/04/2019 | 17.15p | 17.15p | 17.15p | 17.15p | 700 |
| 29/04/2019 | 17.15p | 17.15p | 17.15p | 17.15p | 0 |
| 26/04/2019 | 17.10p | 17.15p | 17.10p | 17.15p | 0 |
| 25/04/2019 | 17.15p | 17.15p | 17.10p | 17.10p | 0 |
| 24/04/2019 | 17.25p | 17.25p | 17.15p | 17.15p | 9673 |
| 23/04/2019 | 17.25p | 17.25p | 17.25p | 17.25p | 1999 |
| 18/04/2019 | 17.23p | 17.25p | 17.23p | 17.25p | 0 |
| 17/04/2019 | 17.20p | 17.30p | 17.20p | 17.23p | 9500 |
| 16/04/2019 | 17.05p | 17.30p | 17.05p | 17.20p | 2000 |
| 15/04/2019 | 17.00p | 17.05p | 17.00p | 17.05p | 0 |
| 12/04/2019 | 16.85p | 17.00p | 16.85p | 17.00p | 600 |
| 11/04/2019 | 16.90p | 16.90p | 16.85p | 16.85p | 0 |
| 10/04/2019 | 16.92p | 16.92p | 16.90p | 16.90p | 230 |
| 09/04/2019 | 17.10p | 17.12p | 16.92p | 16.92p | 660 |
| 08/04/2019 | 17.10p | 17.10p | 16.96p | 17.10p | 1248 |
| 05/04/2019 | 17.08p | 17.10p | 17.08p | 17.10p | 0 |
| 04/04/2019 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 03/04/2019 | 17.05p | 17.08p | 17.00p | 17.08p | 593 |
| 02/04/2019 | 16.90p | 17.05p | 16.80p | 17.05p | 1085 |
| 01/04/2019 | 16.85p | 16.90p | 16.78p | 16.90p | 490 |
| 29/03/2019 | 17.00p | 17.00p | 16.85p | 16.85p | 3990 |
| 28/03/2019 | 17.00p | 17.00p | 16.70p | 17.00p | 560 |
| 27/03/2019 | 16.85p | 17.00p | 16.85p | 17.00p | 12925 |
| 26/03/2019 | 16.75p | 16.85p | 16.75p | 16.85p | 0 |
| 25/03/2019 | 16.75p | 16.80p | 16.75p | 16.75p | 675 |
| 22/03/2019 | 16.75p | 16.75p | 16.65p | 16.65p | 0 |
| 21/03/2019 | 16.75p | 16.75p | 16.65p | 16.65p | 500 |
| 20/03/2019 | 16.85p | 16.85p | 16.65p | 16.65p | 475 |
| 19/03/2019 | 16.55p | 16.75p | 16.55p | 16.75p | 941 |
| 18/03/2019 | 16.50p | 16.55p | 16.50p | 16.55p | 300 |
| 15/03/2019 | 16.45p | 16.50p | 16.40p | 16.50p | 5000 |
| 14/03/2019 | 16.40p | 16.40p | 16.40p | 16.40p | 1500 |
| 13/03/2019 | 16.40p | 16.40p | 16.30p | 16.40p | 1887 |
| 12/03/2019 | 16.50p | 16.50p | 16.35p | 16.35p | 0 |
| 11/03/2019 | 16.50p | 16.50p | 16.45p | 16.45p | 0 |
| 08/03/2019 | 16.50p | 16.50p | 16.45p | 16.45p | 0 |
| 07/03/2019 | 16.45p | 16.45p | 16.30p | 16.45p | 1000 |
| 06/03/2019 | 16.45p | 16.45p | 16.40p | 16.40p | 200 |
| 05/03/2019 | 16.45p | 16.45p | 16.40p | 16.40p | 10000 |
| 04/03/2019 | 16.35p | 16.45p | 16.35p | 16.40p | 0 |
| 01/03/2019 | 16.35p | 16.37p | 16.30p | 16.35p | 1108 |
| 28/02/2019 | 16.35p | 16.35p | 16.20p | 16.35p | 650 |
| 27/02/2019 | 16.40p | 16.40p | 16.35p | 16.35p | 0 |
| 26/02/2019 | 16.45p | 16.45p | 16.40p | 16.40p | 700 |
| 25/02/2019 | 16.45p | 16.45p | 16.40p | 16.40p | 7572 |
| 22/02/2019 | 16.45p | 16.45p | 16.35p | 16.35p | 85 |
| 21/02/2019 | 16.35p | 16.50p | 16.35p | 16.35p | 28000 |
| 20/02/2019 | 16.35p | 16.35p | 16.30p | 16.30p | 0 |
| 19/02/2019 | 16.55p | 16.55p | 16.30p | 16.40p | 7360 |
| 18/02/2019 | 16.65p | 16.65p | 16.60p | 16.65p | 435 |
| 15/02/2019 | 16.80p | 16.80p | 16.70p | 16.70p | 1950 |
| 14/02/2019 | 16.80p | 16.80p | 16.80p | 16.80p | 0 |
| 13/02/2019 | 16.85p | 16.85p | 16.80p | 16.80p | 2570 |
| 12/02/2019 | 16.90p | 16.90p | 16.85p | 16.85p | 0 |
| 11/02/2019 | 16.95p | 16.95p | 16.70p | 16.90p | 877 |
| 08/02/2019 | 16.95p | 16.95p | 16.95p | 16.95p | 0 |
| 07/02/2019 | 16.95p | 16.95p | 16.95p | 16.95p | 0 |
| 06/02/2019 | 16.95p | 16.95p | 16.95p | 16.95p | 2200 |
| 05/02/2019 | 17.00p | 17.05p | 16.90p | 16.95p | 840 |
| 04/02/2019 | 16.80p | 17.00p | 16.80p | 17.00p | 5228 |
| 01/02/2019 | 16.80p | 16.80p | 16.80p | 16.80p | 0 |
| 31/01/2019 | 16.80p | 16.80p | 16.80p | 16.80p | 0 |
| 30/01/2019 | 16.80p | 16.80p | 16.64p | 16.80p | 215 |
| 29/01/2019 | 16.80p | 17.00p | 16.80p | 16.80p | 1372 |
| 28/01/2019 | 16.80p | 16.80p | 16.80p | 16.80p | 6600 |
| 25/01/2019 | 16.85p | 16.85p | 16.80p | 16.80p | 0 |
| 24/01/2019 | 16.85p | 16.85p | 16.85p | 16.85p | 0 |
| 23/01/2019 | 16.90p | 16.95p | 16.85p | 16.85p | 2870 |
| 22/01/2019 | 16.90p | 16.90p | 16.66p | 16.90p | 90 |
| 21/01/2019 | 16.90p | 16.95p | 16.90p | 16.90p | 0 |
| 18/01/2019 | 16.95p | 16.95p | 16.95p | 16.95p | 0 |
| 17/01/2019 | 17.00p | 17.00p | 16.75p | 16.95p | 1150 |
| 16/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 700 |
| 15/01/2019 | 17.10p | 17.10p | 17.00p | 17.00p | 1130 |
| 14/01/2019 | 17.15p | 17.15p | 17.10p | 17.10p | 500 |
| 11/01/2019 | 17.15p | 17.15p | 17.15p | 17.15p | 0 |
| 10/01/2019 | 17.15p | 17.15p | 17.05p | 17.15p | 0 |
| 09/01/2019 | 17.15p | 17.15p | 17.15p | 17.15p | 0 |
| 08/01/2019 | 17.15p | 17.15p | 17.15p | 17.15p | 2321 |
| 07/01/2019 | 17.15p | 17.15p | 17.00p | 17.15p | 1300 |
| 04/01/2019 | 17.10p | 17.15p | 17.10p | 17.15p | 0 |
| 03/01/2019 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 02/01/2019 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 31/12/2018 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 28/12/2018 | 17.10p | 17.40p | 17.10p | 17.10p | 250 |
| 27/12/2018 | 17.05p | 17.10p | 17.05p | 17.10p | 0 |
| 24/12/2018 | 17.05p | 17.05p | 17.05p | 17.05p | 0 |
| 21/12/2018 | 17.00p | 17.05p | 16.95p | 17.05p | 0 |
| 20/12/2018 | 16.90p | 17.00p | 16.90p | 17.00p | 0 |
| 19/12/2018 | 17.05p | 17.05p | 17.00p | 17.00p | 1236 |
| 18/12/2018 | 17.20p | 17.20p | 16.95p | 17.05p | 0 |
| 17/12/2018 | 17.20p | 17.20p | 17.20p | 17.20p | 0 |
| 14/12/2018 | 17.25p | 17.25p | 17.20p | 17.20p | 0 |
| 13/12/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 12/12/2018 | 17.30p | 17.30p | 17.25p | 17.25p | 0 |
| 11/12/2018 | 17.30p | 17.30p | 15.20p | 17.30p | 693 |
| 10/12/2018 | 17.40p | 17.40p | 17.00p | 17.30p | 1875 |
| 07/12/2018 | 17.45p | 17.45p | 17.40p | 17.40p | 0 |
| 06/12/2018 | 17.65p | 17.65p | 17.45p | 17.45p | 0 |
| 05/12/2018 | 17.70p | 17.88p | 17.70p | 17.70p | 120 |
*Close Price adjusted for both dividends and splits