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:
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
Boussard & Gavaudan Holding Ltd. GBP Shares (BGHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 31/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 27/08/2010 | 1,010.00p | 1,010.00p | 1,000.00p | 1,000.00p | 62 |
| 26/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 25/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 24/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 508 |
| 23/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 20/08/2010 | 1,000.00p | 1,000.00p | 990.99p | 1,000.00p | 845 |
| 19/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 18/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 17/08/2010 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 0 |
| 16/08/2010 | 997.50p | 1,005.00p | 997.50p | 1,005.00p | 0 |
| 13/08/2010 | 995.00p | 1,000.00p | 995.00p | 997.50p | 1895 |
| 12/08/2010 | 990.00p | 995.00p | 990.00p | 995.00p | 0 |
| 11/08/2010 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 10/08/2010 | 990.00p | 990.00p | 990.00p | 990.00p | 195 |
| 09/08/2010 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 06/08/2010 | 986.00p | 1,000.00p | 986.00p | 990.00p | 500 |
| 05/08/2010 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 04/08/2010 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 03/08/2010 | 986.00p | 986.00p | 972.97p | 986.00p | 700 |
| 02/08/2010 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 30/07/2010 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 29/07/2010 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 28/07/2010 | 982.50p | 986.00p | 982.50p | 986.00p | 0 |
| 27/07/2010 | 985.00p | 985.00p | 970.97p | 982.50p | 3561 |
| 26/07/2010 | 985.00p | 992.50p | 970.97p | 992.50p | 4520 |
| 23/07/2010 | 982.50p | 985.00p | 982.50p | 985.00p | 0 |
| 22/07/2010 | 980.00p | 982.50p | 980.00p | 982.50p | 0 |
| 21/07/2010 | 985.00p | 985.00p | 980.00p | 980.00p | 1000 |
| 20/07/2010 | 967.50p | 975.00p | 967.50p | 975.00p | 0 |
| 19/07/2010 | 967.50p | 967.50p | 967.50p | 967.50p | 0 |
| 16/07/2010 | 967.50p | 967.50p | 967.50p | 967.50p | 0 |
| 15/07/2010 | 972.50p | 972.50p | 967.50p | 967.50p | 0 |
| 14/07/2010 | 967.50p | 972.50p | 967.50p | 972.50p | 0 |
| 13/07/2010 | 965.00p | 975.00p | 965.00p | 967.50p | 125 |
| 12/07/2010 | 965.00p | 965.00p | 950.95p | 965.00p | 254 |
| 09/07/2010 | 955.00p | 965.00p | 955.00p | 965.00p | 1000 |
| 08/07/2010 | 955.00p | 955.00p | 945.95p | 955.00p | 309 |
| 07/07/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 06/07/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 05/07/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 02/07/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 01/07/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 368 |
| 30/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 526 |
| 29/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 28/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 25/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 24/06/2010 | 955.00p | 955.00p | 945.95p | 955.00p | 278 |
| 23/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 22/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 21/06/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 18/06/2010 | 955.00p | 965.00p | 955.00p | 955.00p | 189 |
| 17/06/2010 | 960.00p | 960.00p | 955.00p | 955.00p | 1000 |
| 16/06/2010 | 952.50p | 952.50p | 952.50p | 952.50p | 0 |
| 15/06/2010 | 950.00p | 952.50p | 950.00p | 952.50p | 0 |
| 14/06/2010 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 11/06/2010 | 950.00p | 950.00p | 940.94p | 950.00p | 1055 |
| 10/06/2010 | 950.00p | 950.00p | 950.00p | 950.00p | 266 |
| 09/06/2010 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 08/06/2010 | 952.50p | 955.00p | 950.00p | 950.00p | 1700 |
| 07/06/2010 | 952.50p | 952.50p | 952.50p | 952.50p | 0 |
| 04/06/2010 | 952.50p | 952.50p | 952.50p | 952.50p | 0 |
| 03/06/2010 | 950.00p | 952.50p | 950.00p | 952.50p | 0 |
| 02/06/2010 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 01/06/2010 | 950.00p | 950.00p | 950.00p | 950.00p | 3808 |
| 28/05/2010 | 950.00p | 955.00p | 940.00p | 955.00p | 10389 |
| 27/05/2010 | 980.00p | 980.00p | 962.50p | 962.50p | 5157 |
| 26/05/2010 | 992.50p | 992.50p | 992.50p | 992.50p | 0 |
| 25/05/2010 | 992.50p | 992.50p | 992.50p | 992.50p | 0 |
| 24/05/2010 | 992.50p | 992.50p | 992.50p | 992.50p | 505 |
| 21/05/2010 | 1,010.00p | 1,010.00p | 992.50p | 992.50p | 1214 |
| 20/05/2010 | 1,020.00p | 1,020.00p | 1,002.00p | 1,002.00p | 0 |
| 19/05/2010 | 1,015.00p | 1,020.00p | 1,010.00p | 1,020.00p | 2149 |
| 18/05/2010 | 1,025.00p | 1,033.00p | 1,025.00p | 1,033.00p | 200 |
| 17/05/2010 | 1,045.00p | 1,045.00p | 1,035.00p | 1,035.00p | 515 |
| 14/05/2010 | 1,035.00p | 1,044.00p | 1,035.00p | 1,035.00p | 2000 |
| 13/05/2010 | 1,035.00p | 1,035.00p | 1,025.00p | 1,035.00p | 478 |
| 12/05/2010 | 1,033.00p | 1,035.00p | 1,033.00p | 1,035.00p | 0 |
| 11/05/2010 | 1,033.00p | 1,043.85p | 1,033.00p | 1,033.00p | 1913 |
| 10/05/2010 | 1,035.00p | 1,035.00p | 1,025.00p | 1,033.00p | 930 |
| 07/05/2010 | 1,040.00p | 1,040.00p | 1,030.00p | 1,035.00p | 2100 |
| 06/05/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 05/05/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 04/05/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 30/04/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 29/04/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 28/04/2010 | 1,048.00p | 1,048.00p | 1,035.00p | 1,040.00p | 2500 |
| 27/04/2010 | 1,048.00p | 1,048.00p | 1,048.00p | 1,048.00p | 0 |
| 26/04/2010 | 1,048.00p | 1,048.00p | 1,048.00p | 1,048.00p | 0 |
| 23/04/2010 | 1,048.00p | 1,048.00p | 1,048.00p | 1,048.00p | 0 |
| 22/04/2010 | 1,048.00p | 1,048.00p | 1,048.00p | 1,048.00p | 0 |
| 21/04/2010 | 1,050.00p | 1,050.00p | 1,048.00p | 1,048.00p | 0 |
| 20/04/2010 | 1,050.00p | 1,050.00p | 1,042.00p | 1,050.00p | 555 |
| 19/04/2010 | 1,045.00p | 1,053.84p | 1,045.00p | 1,050.00p | 1407 |
| 16/04/2010 | 1,040.00p | 1,045.00p | 1,040.00p | 1,045.00p | 0 |
| 15/04/2010 | 1,035.00p | 1,040.00p | 1,035.00p | 1,040.00p | 0 |
| 14/04/2010 | 1,035.00p | 1,043.85p | 1,035.00p | 1,035.00p | 2873 |
| 13/04/2010 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 12/04/2010 | 1,030.00p | 1,035.00p | 1,030.00p | 1,035.00p | 0 |
| 09/04/2010 | 1,030.00p | 1,030.00p | 1,020.00p | 1,030.00p | 800 |
| 08/04/2010 | 1,030.00p | 1,030.00p | 1,022.00p | 1,030.00p | 2299 |
| 07/04/2010 | 1,030.00p | 1,038.86p | 1,030.00p | 1,030.00p | 2887 |
| 06/04/2010 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 2807 |
| 01/04/2010 | 1,030.00p | 1,038.00p | 1,030.00p | 1,030.00p | 920 |
| 31/03/2010 | 1,030.00p | 1,030.00p | 1,028.87p | 1,030.00p | 1481 |
| 30/03/2010 | 1,015.00p | 1,020.00p | 1,015.00p | 1,020.00p | 955 |
| 29/03/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 26/03/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 25/03/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 24/03/2010 | 1,015.00p | 1,019.00p | 1,015.00p | 1,015.00p | 500 |
| 23/03/2010 | 1,015.00p | 1,017.88p | 1,010.00p | 1,015.00p | 1995 |
| 22/03/2010 | 1,015.00p | 1,017.88p | 1,015.00p | 1,015.00p | 5842 |
| 19/03/2010 | 1,018.00p | 1,019.00p | 1,015.00p | 1,015.00p | 541 |
| 18/03/2010 | 1,025.00p | 1,027.88p | 1,018.00p | 1,018.00p | 3000 |
| 17/03/2010 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 16/03/2010 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 15/03/2010 | 1,030.00p | 1,030.00p | 1,020.00p | 1,020.00p | 197 |
| 12/03/2010 | 1,010.00p | 1,020.00p | 1,010.00p | 1,020.00p | 0 |
| 11/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 459 |
| 10/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 09/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 08/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 05/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 04/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 03/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 02/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 01/03/2010 | 1,010.00p | 1,010.00p | 1,003.00p | 1,010.00p | 2000 |
| 26/02/2010 | 1,010.00p | 1,010.00p | 1,002.50p | 1,010.00p | 25000 |
| 25/02/2010 | 1,020.00p | 1,020.00p | 1,010.00p | 1,010.00p | 7509 |
| 24/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 23/02/2010 | 1,010.00p | 1,010.00p | 1,002.50p | 1,010.00p | 23000 |
| 22/02/2010 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 275 |
| 19/02/2010 | 1,010.00p | 1,010.00p | 1,002.50p | 1,010.00p | 27000 |
| 18/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 17/02/2010 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 1208 |
| 16/02/2010 | 1,010.00p | 1,011.00p | 1,010.00p | 1,011.00p | 0 |
| 15/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 12/02/2010 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 317 |
| 11/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 10/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 09/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 08/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 4361 |
| 05/02/2010 | 1,015.00p | 1,015.00p | 1,007.50p | 1,010.00p | 2500 |
| 04/02/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 03/02/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 02/02/2010 | 1,015.00p | 1,020.00p | 1,015.00p | 1,015.00p | 420 |
| 01/02/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 29/01/2010 | 1,015.00p | 1,020.00p | 1,010.00p | 1,015.00p | 9225 |
| 28/01/2010 | 1,003.00p | 1,009.00p | 1,003.00p | 1,009.00p | 0 |
| 27/01/2010 | 1,000.00p | 1,003.00p | 1,000.00p | 1,003.00p | 10562 |
| 26/01/2010 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 389 |
| 25/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 22/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 21/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 20/01/2010 | 977.50p | 987.00p | 975.00p | 975.00p | 388 |
| 19/01/2010 | 977.50p | 977.50p | 977.50p | 977.50p | 0 |
| 18/01/2010 | 975.00p | 977.50p | 975.00p | 977.50p | 0 |
| 15/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 14/01/2010 | 970.00p | 975.00p | 970.00p | 975.00p | 0 |
| 13/01/2010 | 975.00p | 975.00p | 970.00p | 970.00p | 0 |
| 12/01/2010 | 960.00p | 975.00p | 960.00p | 975.00p | 1049 |
| 11/01/2010 | 965.00p | 970.00p | 965.00p | 970.00p | 0 |
| 08/01/2010 | 960.00p | 975.00p | 960.00p | 965.00p | 224 |
| 07/01/2010 | 945.00p | 960.00p | 945.00p | 960.00p | 445 |
| 06/01/2010 | 953.00p | 968.00p | 953.00p | 955.00p | 2407 |
| 05/01/2010 | 950.00p | 953.00p | 946.50p | 946.50p | 6950 |
| 04/01/2010 | 946.50p | 951.04p | 941.00p | 946.50p | 1400 |
| 31/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 30/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 29/12/2009 | 955.00p | 955.00p | 946.50p | 946.50p | 209 |
| 24/12/2009 | 946.50p | 955.00p | 946.50p | 955.00p | 0 |
| 23/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 22/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 21/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 171 |
| 18/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 17/12/2009 | 953.00p | 953.00p | 946.50p | 946.50p | 3765 |
| 16/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 15/12/2009 | 955.00p | 955.00p | 946.50p | 946.50p | 0 |
| 14/12/2009 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 11/12/2009 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 10/12/2009 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 09/12/2009 | 955.00p | 955.00p | 940.00p | 955.00p | 748 |
| 08/12/2009 | 946.50p | 955.00p | 946.50p | 955.00p | 0 |
| 07/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 04/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 03/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 02/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 01/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
| 30/11/2009 | 947.50p | 947.50p | 946.50p | 946.50p | 0 |
| 27/11/2009 | 960.00p | 960.00p | 947.50p | 947.50p | 0 |
| 26/11/2009 | 947.50p | 960.00p | 947.50p | 960.00p | 0 |
| 25/11/2009 | 952.50p | 952.50p | 947.50p | 947.50p | 0 |
| 24/11/2009 | 960.00p | 960.00p | 952.50p | 952.50p | 0 |
| 23/11/2009 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 20/11/2009 | 952.50p | 960.00p | 952.50p | 960.00p | 0 |
| 19/11/2009 | 945.00p | 952.50p | 945.00p | 952.50p | 0 |
| 18/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 17/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 16/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
*Close Price adjusted for both dividends and splits