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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Avoid Henry Boot (BOOT) by Steve Moore in ShareProphets
- Watch James Halstead (JHD) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Watch Henderson Far East Income Ltd. (HFEL) by Mark Hartley in The Motley Fool
- Avoid Reach (RCH) by Steve Moore in ShareProphets
- Hold Burberry Group (BRBY) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Overweight Hochschild Mining (HOC) by JP Morgan
- Neutral Wickes Group (WIX) by Citi
- Sector Perform Fresnillo (FRES) by RBC Capital
- Sector Perform PensionBee Group (PBEE) by RBC Capital
- Sell IQE (IQE) by Steve Moore in ShareProphets
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
Baronsmead Second Venture Trust (BMD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 11/12/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 08/12/2017 | 90.50p | 91.34p | 90.50p | 90.50p | 10393 |
| 07/12/2017 | 88.88p | 90.50p | 88.85p | 90.50p | 2000 |
| 06/12/2017 | 88.88p | 88.88p | 88.88p | 88.88p | 16736 |
| 05/12/2017 | 89.75p | 89.75p | 88.88p | 88.88p | 0 |
| 04/12/2017 | 88.88p | 89.75p | 88.88p | 89.75p | 111 |
| 01/12/2017 | 88.88p | 88.88p | 88.88p | 88.88p | 1670 |
| 30/11/2017 | 89.00p | 89.50p | 88.88p | 88.88p | 0 |
| 29/11/2017 | 89.75p | 89.75p | 88.75p | 89.00p | 4786 |
| 28/11/2017 | 89.75p | 89.75p | 88.75p | 89.00p | 11307 |
| 27/11/2017 | 89.75p | 90.19p | 89.75p | 89.75p | 202934 |
| 24/11/2017 | 89.75p | 90.19p | 89.75p | 89.75p | 5450 |
| 23/11/2017 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 22/11/2017 | 89.75p | 89.75p | 89.75p | 89.75p | 18656 |
| 21/11/2017 | 89.75p | 90.20p | 88.75p | 89.75p | 12424 |
| 20/11/2017 | 89.75p | 89.75p | 89.75p | 89.75p | 26268 |
| 17/11/2017 | 89.75p | 90.20p | 89.75p | 89.75p | 468 |
| 16/11/2017 | 89.75p | 89.75p | 88.75p | 89.75p | 17221 |
| 15/11/2017 | 89.75p | 89.75p | 88.75p | 89.75p | 20169 |
| 14/11/2017 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 13/11/2017 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 10/11/2017 | 89.75p | 90.20p | 88.75p | 89.75p | 9707 |
| 09/11/2017 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 08/11/2017 | 90.00p | 90.00p | 88.75p | 89.75p | 59639 |
| 07/11/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/11/2017 | 90.00p | 90.00p | 89.01p | 90.00p | 135 |
| 03/11/2017 | 90.00p | 90.45p | 89.00p | 90.00p | 18095 |
| 02/11/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 12713 |
| 01/11/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 1954 |
| 31/10/2017 | 90.00p | 90.47p | 89.00p | 90.00p | 66035 |
| 30/10/2017 | 90.00p | 90.50p | 89.00p | 90.00p | 46172 |
| 27/10/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 16829 |
| 26/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/10/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 8618 |
| 24/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/10/2017 | 90.00p | 90.50p | 89.00p | 90.00p | 22659 |
| 19/10/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 4282 |
| 18/10/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 20604 |
| 17/10/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 11004 |
| 16/10/2017 | 90.00p | 90.00p | 89.00p | 90.00p | 36307 |
| 13/10/2017 | 89.50p | 90.00p | 89.50p | 90.00p | 18583 |
| 12/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 11/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 28307 |
| 10/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 75644 |
| 09/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 56566 |
| 06/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 37682 |
| 05/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 04/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 03/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 02/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 15782 |
| 29/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 28/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 23424 |
| 27/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 5000 |
| 26/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 20000 |
| 25/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 25090 |
| 22/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 21/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 20/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 9858 |
| 19/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 18/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 13429 |
| 15/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 11614 |
| 14/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 20000 |
| 13/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 30125 |
| 12/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 2986 |
| 11/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 6000 |
| 08/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 8388 |
| 07/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 27074 |
| 06/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 17912 |
| 05/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 04/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 15875 |
| 01/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 31/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 7000 |
| 30/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 5517 |
| 29/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 25/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 9800 |
| 24/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 25000 |
| 23/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 22/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 3788 |
| 21/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 18/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 3575 |
| 17/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 1947 |
| 16/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 15/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 11328 |
| 14/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 5965 |
| 11/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 24489 |
| 10/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 18770 |
| 09/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 08/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 7368 |
| 07/08/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 25948 |
| 04/08/2017 | 88.00p | 89.50p | 88.00p | 89.50p | 47242 |
| 03/08/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 23562 |
| 02/08/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/08/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 50000 |
| 31/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 46789 |
| 28/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 27/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 20047 |
| 25/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 12537 |
| 24/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 21/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 20/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 4194 |
| 19/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 353 |
| 18/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 500 |
| 17/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 2377 |
| 14/07/2017 | 88.00p | 88.00p | 88.00p | 88.00p | 54380 |
| 13/07/2017 | 89.50p | 89.50p | 88.00p | 88.00p | 1582 |
| 12/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 47460 |
| 11/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 114 |
| 10/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 10000 |
| 07/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 5519 |
| 06/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 11042 |
| 05/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 22166 |
| 04/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 03/07/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 112 |
| 30/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 40333 |
| 29/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 28/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 27/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 19696 |
| 26/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 430 |
| 23/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 24093 |
| 22/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 21/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 20/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 19/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 16/06/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 15/06/2017 | 89.50p | 89.50p | 88.50p | 89.50p | 22811 |
| 14/06/2017 | 89.50p | 89.50p | 88.50p | 89.50p | 50000 |
| 13/06/2017 | 89.50p | 89.50p | 88.60p | 89.50p | 5428 |
| 12/06/2017 | 89.50p | 89.50p | 88.50p | 89.50p | 28273 |
| 09/06/2017 | 89.50p | 90.10p | 88.60p | 89.50p | 1735 |
| 08/06/2017 | 89.50p | 89.50p | 88.50p | 89.50p | 12430 |
| 07/06/2017 | 89.50p | 90.10p | 88.50p | 89.50p | 40624 |
| 06/06/2017 | 88.75p | 89.50p | 88.75p | 89.50p | 0 |
| 05/06/2017 | 88.75p | 89.11p | 87.75p | 88.75p | 50505 |
| 02/06/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 01/06/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 31/05/2017 | 88.75p | 88.93p | 87.75p | 88.75p | 50910 |
| 30/05/2017 | 88.75p | 88.93p | 87.75p | 88.75p | 56934 |
| 26/05/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 25/05/2017 | 88.75p | 88.75p | 87.75p | 88.75p | 7235 |
| 24/05/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 23/05/2017 | 88.75p | 88.75p | 88.49p | 88.75p | 813 |
| 22/05/2017 | 88.75p | 88.75p | 88.49p | 88.75p | 904 |
| 19/05/2017 | 88.75p | 88.75p | 87.75p | 88.75p | 60791 |
| 18/05/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 17/05/2017 | 88.75p | 88.75p | 87.75p | 88.75p | 3957 |
| 16/05/2017 | 88.75p | 88.75p | 87.75p | 88.75p | 19969 |
| 15/05/2017 | 88.75p | 88.75p | 87.80p | 88.75p | 10000 |
| 12/05/2017 | 88.75p | 88.75p | 87.75p | 88.75p | 8138 |
| 11/05/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 10/05/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 09/05/2017 | 88.75p | 88.75p | 87.75p | 88.75p | 2585 |
| 08/05/2017 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 05/05/2017 | 87.50p | 88.75p | 86.50p | 88.75p | 3902 |
| 04/05/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 5447 |
| 03/05/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 25492 |
| 02/05/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/04/2017 | 87.50p | 87.69p | 86.50p | 87.50p | 18480 |
| 27/04/2017 | 87.50p | 87.59p | 86.50p | 87.50p | 47895 |
| 26/04/2017 | 87.50p | 87.59p | 87.50p | 87.50p | 439 |
| 25/04/2017 | 87.50p | 87.70p | 86.61p | 87.50p | 3002 |
| 24/04/2017 | 87.50p | 87.70p | 87.50p | 87.50p | 1132 |
| 21/04/2017 | 87.50p | 87.70p | 87.50p | 87.50p | 12000 |
| 20/04/2017 | 87.50p | 87.70p | 86.50p | 87.50p | 18455 |
| 19/04/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 78118 |
| 18/04/2017 | 87.75p | 87.75p | 87.50p | 87.50p | 0 |
| 13/04/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 31786 |
| 12/04/2017 | 87.75p | 87.95p | 86.75p | 87.75p | 22498 |
| 11/04/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 10/04/2017 | 87.75p | 87.97p | 86.75p | 87.75p | 44736 |
| 07/04/2017 | 87.75p | 87.75p | 86.89p | 87.75p | 9477 |
| 06/04/2017 | 87.75p | 88.75p | 86.89p | 87.75p | 85623 |
| 05/04/2017 | 87.75p | 87.97p | 87.75p | 87.75p | 11741 |
| 04/04/2017 | 87.75p | 87.98p | 86.75p | 87.75p | 45908 |
| 03/04/2017 | 87.75p | 88.75p | 86.75p | 87.75p | 77287 |
| 31/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 32030 |
| 30/03/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 29/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 8 |
| 28/03/2017 | 87.75p | 88.59p | 86.75p | 87.75p | 49252 |
| 27/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 731 |
| 24/03/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 23/03/2017 | 87.75p | 88.50p | 86.75p | 87.75p | 28590 |
| 22/03/2017 | 87.75p | 88.50p | 86.75p | 87.75p | 18850 |
| 21/03/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 20/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 10529 |
| 17/03/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 16/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 11819 |
| 15/03/2017 | 87.75p | 88.50p | 87.75p | 87.75p | 7196 |
| 14/03/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 13/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 25000 |
| 10/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 13500 |
| 09/03/2017 | 87.75p | 87.75p | 86.75p | 87.75p | 69405 |
| 08/03/2017 | 90.50p | 90.72p | 90.50p | 90.50p | 600 |
| 07/03/2017 | 90.25p | 90.50p | 89.50p | 90.50p | 5661 |
| 06/03/2017 | 89.25p | 90.25p | 89.25p | 90.25p | 5603 |
| 03/03/2017 | 89.25p | 89.60p | 88.27p | 89.25p | 36709 |
| 02/03/2017 | 89.25p | 89.25p | 88.25p | 89.25p | 6894 |
| 01/03/2017 | 89.25p | 89.60p | 89.25p | 89.25p | 25457 |
*Close Price adjusted for both dividends and splits