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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Blackstone Loan Financing Limited (GBX) (BGLP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/09/2018 | 77.00p | 78.00p | 77.00p | 77.00p | 25641 |
| 24/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/09/2018 | 77.00p | 77.00p | 76.22p | 77.00p | 3447 |
| 20/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 18/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/09/2018 | 77.00p | 77.35p | 77.00p | 77.00p | 1212 |
| 13/09/2018 | 77.00p | 78.00p | 77.00p | 77.00p | 129272 |
| 12/09/2018 | 77.00p | 78.00p | 77.00p | 78.00p | 7165 |
| 11/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/09/2018 | 77.00p | 77.80p | 77.00p | 77.00p | 25702 |
| 06/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/09/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/09/2018 | 77.00p | 77.80p | 77.00p | 77.00p | 10340 |
| 03/09/2018 | 77.00p | 77.80p | 76.00p | 77.00p | 19103 |
| 31/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/08/2018 | 77.00p | 77.80p | 77.00p | 77.00p | 9241 |
| 28/08/2018 | 77.00p | 77.80p | 77.00p | 77.00p | 14930 |
| 24/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 22/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/08/2018 | 77.00p | 77.82p | 77.00p | 77.00p | 17000 |
| 17/08/2018 | 77.00p | 77.82p | 77.00p | 77.00p | 1286 |
| 16/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 15/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 13/08/2018 | 77.00p | 78.00p | 76.00p | 77.00p | 27912 |
| 10/08/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/08/2018 | 77.00p | 78.00p | 77.00p | 77.00p | 20000 |
| 08/08/2018 | 77.00p | 77.50p | 76.10p | 77.00p | 22400 |
| 07/08/2018 | 77.00p | 77.00p | 76.42p | 77.00p | 10000 |
| 06/08/2018 | 76.75p | 78.00p | 76.75p | 77.00p | 15000 |
| 03/08/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 02/08/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 01/08/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 31/07/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 30/07/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 27/07/2018 | 76.75p | 76.75p | 75.50p | 76.75p | 7000 |
| 26/07/2018 | 77.50p | 77.50p | 76.75p | 76.75p | 2000 |
| 25/07/2018 | 78.25p | 79.40p | 78.25p | 78.25p | 488 |
| 24/07/2018 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
| 23/07/2018 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
| 20/07/2018 | 77.75p | 78.25p | 77.50p | 78.25p | 0 |
| 19/07/2018 | 77.50p | 78.00p | 77.50p | 77.50p | 6394 |
| 18/07/2018 | 77.50p | 78.00p | 76.50p | 77.50p | 23666 |
| 17/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/07/2018 | 77.50p | 78.00p | 77.50p | 77.50p | 2500 |
| 12/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/07/2018 | 77.50p | 78.00p | 77.50p | 77.50p | 5769 |
| 09/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/07/2018 | 77.50p | 78.00p | 77.50p | 77.50p | 28000 |
| 04/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/07/2018 | 77.50p | 78.00p | 77.50p | 77.50p | 2646 |
| 02/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/06/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/06/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/06/2018 | 78.00p | 78.00p | 77.00p | 77.50p | 10000 |
| 26/06/2018 | 79.00p | 79.77p | 77.38p | 78.00p | 81924 |
| 25/06/2018 | 79.75p | 79.75p | 78.00p | 79.00p | 65000 |
| 22/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 21/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 20/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 19/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 18/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 15/06/2018 | 79.75p | 79.75p | 78.48p | 79.75p | 9378 |
| 14/06/2018 | 79.75p | 80.29p | 78.60p | 79.75p | 40042 |
| 13/06/2018 | 79.75p | 80.18p | 79.60p | 79.75p | 54021 |
| 12/06/2018 | 79.75p | 79.78p | 79.75p | 79.75p | 85402 |
| 11/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 08/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 07/06/2018 | 79.75p | 80.00p | 79.50p | 79.75p | 0 |
| 06/06/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 05/06/2018 | 79.75p | 79.75p | 79.53p | 79.75p | 10000 |
| 04/06/2018 | 80.00p | 80.00p | 78.84p | 79.75p | 29914 |
| 01/06/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/05/2018 | 80.00p | 80.50p | 80.00p | 80.00p | 66660 |
| 30/05/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/05/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/05/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/05/2018 | 80.25p | 80.25p | 79.00p | 80.00p | 24198 |
| 23/05/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 22/05/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 21/05/2018 | 80.25p | 80.59p | 80.25p | 80.25p | 3970 |
| 18/05/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 17/05/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 16/05/2018 | 80.50p | 81.00p | 80.25p | 80.25p | 10000 |
| 15/05/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 14/05/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 11/05/2018 | 80.50p | 81.48p | 80.50p | 80.50p | 5564 |
| 10/05/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/05/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 08/05/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 04/05/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 03/05/2018 | 81.00p | 81.00p | 80.50p | 80.50p | 1074 |
| 02/05/2018 | 81.25p | 82.50p | 81.25p | 81.25p | 134187 |
| 01/05/2018 | 81.25p | 81.92p | 81.25p | 81.25p | 5603 |
| 30/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 27/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 26/04/2018 | 81.25p | 81.63p | 81.25p | 81.25p | 967 |
| 25/04/2018 | 81.25p | 81.71p | 81.25p | 81.25p | 12483 |
| 24/04/2018 | 81.25p | 81.25p | 80.45p | 81.25p | 31779 |
| 23/04/2018 | 81.25p | 81.48p | 81.25p | 81.25p | 4336 |
| 20/04/2018 | 81.25p | 81.48p | 81.25p | 81.25p | 2682 |
| 19/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 18/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 17/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 16/04/2018 | 81.25p | 81.30p | 81.25p | 81.25p | 3500 |
| 13/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 12/04/2018 | 81.25p | 81.25p | 80.87p | 81.25p | 2520 |
| 11/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 10/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 09/04/2018 | 81.25p | 81.25p | 80.95p | 81.25p | 7441 |
| 06/04/2018 | 81.25p | 81.25p | 81.23p | 81.25p | 955 |
| 05/04/2018 | 81.25p | 81.25p | 81.19p | 81.25p | 12897 |
| 04/04/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 03/04/2018 | 81.25p | 81.25p | 81.23p | 81.25p | 4909 |
| 29/03/2018 | 81.25p | 81.25p | 81.11p | 81.25p | 2465 |
| 28/03/2018 | 81.25p | 81.25p | 81.07p | 81.25p | 4933 |
| 27/03/2018 | 81.75p | 81.75p | 81.25p | 81.25p | 0 |
| 26/03/2018 | 83.25p | 83.25p | 81.75p | 81.75p | 0 |
| 23/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 22/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 21/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 20/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 19/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 16/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 15/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 14/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 13/03/2018 | 83.25p | 83.90p | 83.25p | 83.25p | 23839 |
| 12/03/2018 | 83.25p | 83.25p | 82.30p | 83.25p | 337 |
| 09/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 08/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 07/03/2018 | 83.25p | 84.00p | 83.25p | 83.25p | 119000 |
| 06/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 05/03/2018 | 83.00p | 84.28p | 83.00p | 83.25p | 3474 |
| 02/03/2018 | 83.25p | 84.35p | 82.00p | 83.00p | 65985 |
| 01/03/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 28/02/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 27/02/2018 | 83.25p | 83.25p | 82.29p | 83.25p | 19203 |
| 26/02/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 10000 |
| 23/02/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 22/02/2018 | 83.25p | 84.03p | 83.25p | 83.25p | 35701 |
| 21/02/2018 | 84.00p | 84.00p | 83.25p | 83.25p | 50 |
| 20/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 19/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 12/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/02/2018 | 84.00p | 84.50p | 84.00p | 84.00p | 3700 |
| 08/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 05/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/02/2018 | 84.25p | 84.25p | 84.00p | 84.00p | 0 |
| 31/01/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 30/01/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 29/01/2018 | 84.25p | 84.81p | 84.25p | 84.25p | 17670 |
| 26/01/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 25/01/2018 | 85.50p | 86.75p | 84.25p | 84.25p | 0 |
| 24/01/2018 | 86.75p | 87.18p | 86.04p | 86.75p | 12514 |
| 23/01/2018 | 87.25p | 87.25p | 86.75p | 86.75p | 2700 |
| 22/01/2018 | 87.25p | 87.25p | 87.16p | 87.25p | 1772 |
| 19/01/2018 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 18/01/2018 | 87.25p | 87.42p | 87.25p | 87.25p | 11439 |
| 17/01/2018 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 16/01/2018 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 15/01/2018 | 87.25p | 87.44p | 87.25p | 87.25p | 3610 |
| 12/01/2018 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 11/01/2018 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 10/01/2018 | 87.25p | 87.50p | 87.25p | 87.25p | 4577 |
| 09/01/2018 | 87.50p | 87.50p | 87.25p | 87.25p | 0 |
| 08/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/01/2018 | 87.50p | 88.00p | 87.50p | 87.50p | 5113 |
| 03/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/01/2018 | 87.50p | 88.00p | 87.50p | 87.50p | 36382 |
| 29/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/12/2017 | 88.50p | 88.50p | 87.50p | 87.50p | 16000 |
| 22/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/12/2017 | 87.75p | 87.75p | 87.50p | 87.50p | 0 |
| 19/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 18/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 15/12/2017 | 88.25p | 88.25p | 87.75p | 87.75p | 0 |
| 14/12/2017 | 88.25p | 88.50p | 88.25p | 88.25p | 0 |
| 13/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/12/2017 | 88.50p | 88.50p | 87.78p | 88.50p | 3984 |
| 11/12/2017 | 88.50p | 88.50p | 87.39p | 88.50p | 43 |
| 08/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
*Close Price adjusted for both dividends and splits