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
Baronsmead Second Venture Trust (BMD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/06/2022 | 70.50p | 70.50p | 69.00p | 70.50p | 63110 |
| 23/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 17/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/06/2022 | 71.50p | 71.50p | 69.00p | 70.50p | 3425 |
| 15/06/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/06/2022 | 71.50p | 71.50p | 70.66p | 71.50p | 865024 |
| 13/06/2022 | 71.50p | 72.75p | 71.50p | 71.50p | 193 |
| 10/06/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 9582 |
| 09/06/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 51398 |
| 08/06/2022 | 70.50p | 71.50p | 68.00p | 71.50p | 8608 |
| 07/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/06/2022 | 70.50p | 72.00p | 69.00p | 70.50p | 7000 |
| 02/06/2022 | 70.50p | 72.00p | 69.00p | 70.50p | 7000 |
| 01/06/2022 | 70.50p | 72.00p | 69.00p | 70.50p | 7000 |
| 31/05/2022 | 70.50p | 70.50p | 69.00p | 70.50p | 8429 |
| 30/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 26/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 19/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 18/05/2022 | 70.50p | 72.00p | 70.50p | 70.50p | 2746 |
| 17/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/05/2022 | 70.50p | 71.50p | 70.50p | 70.50p | 2508 |
| 11/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/05/2022 | 69.50p | 70.50p | 68.50p | 70.50p | 49 |
| 05/05/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 3391 |
| 04/05/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 5202 |
| 03/05/2022 | 69.50p | 70.50p | 68.00p | 69.50p | 14856 |
| 02/05/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 29/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/04/2022 | 69.50p | 70.49p | 69.50p | 69.50p | 463707 |
| 22/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 20/04/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 1 |
| 19/04/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 20283 |
| 18/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/04/2022 | 68.50p | 70.00p | 68.50p | 68.50p | 7142 |
| 11/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/04/2022 | 69.50p | 70.00p | 67.00p | 68.50p | 27955 |
| 07/04/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 57351 |
| 06/04/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 2206 |
| 05/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 31/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/03/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 3968 |
| 29/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/03/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 15492 |
| 24/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 23/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/03/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 20000 |
| 18/03/2022 | 69.50p | 71.00p | 68.00p | 69.50p | 29771 |
| 17/03/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 1398 |
| 16/03/2022 | 69.50p | 71.00p | 68.00p | 69.50p | 22472 |
| 15/03/2022 | 69.50p | 69.50p | 68.50p | 69.50p | 5000 |
| 14/03/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 7007 |
| 11/03/2022 | 72.50p | 72.50p | 69.50p | 69.50p | 1037 |
| 10/03/2022 | 72.50p | 74.00p | 72.50p | 72.50p | 500 |
| 09/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/03/2022 | 72.50p | 74.00p | 71.75p | 72.50p | 32997 |
| 07/03/2022 | 72.50p | 74.00p | 71.75p | 72.50p | 58809 |
| 04/03/2022 | 72.50p | 74.00p | 72.50p | 72.50p | 1149 |
| 03/03/2022 | 72.50p | 72.50p | 68.00p | 72.50p | 12000 |
| 02/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/03/2022 | 73.50p | 74.00p | 68.00p | 72.50p | 28878 |
| 28/02/2022 | 74.50p | 75.00p | 73.50p | 73.50p | 3000 |
| 25/02/2022 | 75.50p | 77.00p | 73.00p | 74.50p | 298 |
| 24/02/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 606 |
| 23/02/2022 | 76.00p | 77.00p | 74.00p | 75.50p | 4 |
| 22/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1280 |
| 16/02/2022 | 76.00p | 76.00p | 74.00p | 76.00p | 40112 |
| 15/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 11001 |
| 10/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 10000 |
| 08/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 11700 |
| 07/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 19937 |
| 04/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 3250 |
| 03/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 5531 |
| 02/02/2022 | 79.50p | 81.00p | 79.50p | 81.00p | 22571 |
| 01/02/2022 | 79.50p | 79.50p | 77.50p | 79.50p | 10939 |
| 31/01/2022 | 79.50p | 80.10p | 78.00p | 79.50p | 30944 |
| 28/01/2022 | 79.50p | 81.00p | 79.50p | 79.50p | 2500 |
| 27/01/2022 | 82.00p | 82.00p | 79.50p | 79.50p | 9175 |
| 26/01/2022 | 82.00p | 82.00p | 80.98p | 82.00p | 41283 |
| 25/01/2022 | 82.00p | 82.57p | 79.50p | 82.00p | 18111 |
| 24/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 21/01/2022 | 79.50p | 83.50p | 77.50p | 82.00p | 18213 |
| 20/01/2022 | 79.50p | 79.50p | 77.50p | 79.50p | 18656 |
| 19/01/2022 | 79.50p | 80.10p | 78.00p | 79.50p | 9234 |
| 18/01/2022 | 79.50p | 80.10p | 78.00p | 79.50p | 15089 |
| 17/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 14/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/01/2022 | 79.50p | 79.50p | 78.00p | 79.50p | 624 |
| 12/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 10/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 07/01/2022 | 79.50p | 79.50p | 76.00p | 79.50p | 132078 |
| 06/01/2022 | 79.50p | 79.50p | 78.00p | 79.50p | 5574 |
| 05/01/2022 | 79.50p | 79.50p | 78.00p | 79.50p | 9034 |
| 04/01/2022 | 79.50p | 81.00p | 79.50p | 79.50p | 12915 |
| 03/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 31/12/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 30/12/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 29/12/2021 | 80.00p | 80.00p | 77.50p | 79.50p | 36501 |
| 28/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/12/2021 | 80.50p | 81.50p | 78.00p | 80.00p | 22878 |
| 21/12/2021 | 80.50p | 80.50p | 78.50p | 80.50p | 20000 |
| 20/12/2021 | 80.50p | 80.50p | 79.40p | 80.50p | 121263 |
| 17/12/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 16/12/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 15/12/2021 | 80.50p | 80.50p | 79.00p | 80.50p | 4689 |
| 14/12/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 13/12/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 10/12/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/12/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 08/12/2021 | 80.50p | 80.50p | 79.00p | 80.50p | 13206 |
| 07/12/2021 | 80.50p | 81.05p | 80.50p | 80.50p | 161 |
| 06/12/2021 | 80.50p | 80.50p | 79.00p | 80.50p | 60 |
| 03/12/2021 | 81.00p | 81.00p | 80.50p | 80.50p | 0 |
| 02/12/2021 | 81.00p | 81.00p | 78.00p | 81.00p | 12500 |
| 01/12/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 30/11/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 1893 |
| 29/11/2021 | 81.00p | 81.00p | 79.00p | 81.00p | 4676 |
| 26/11/2021 | 81.50p | 82.50p | 79.50p | 79.50p | 567 |
| 25/11/2021 | 81.50p | 81.50p | 80.00p | 81.50p | 661 |
| 24/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 23/11/2021 | 81.50p | 81.50p | 79.50p | 81.50p | 24421 |
| 22/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 19/11/2021 | 81.50p | 81.50p | 79.50p | 81.50p | 9949 |
| 18/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 17/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 16/11/2021 | 81.50p | 81.50p | 79.50p | 81.50p | 26261 |
| 15/11/2021 | 81.50p | 82.03p | 81.50p | 81.50p | 909 |
| 12/11/2021 | 81.50p | 81.50p | 79.50p | 81.50p | 20314 |
| 11/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 10/11/2021 | 81.50p | 81.50p | 79.50p | 81.50p | 13725 |
| 09/11/2021 | 81.50p | 81.50p | 80.00p | 81.50p | 10394 |
| 08/11/2021 | 81.50p | 81.50p | 80.00p | 81.50p | 3937 |
| 05/11/2021 | 81.50p | 81.50p | 79.00p | 81.50p | 9599 |
| 04/11/2021 | 81.50p | 87.50p | 74.00p | 81.50p | 0 |
| 03/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 02/11/2021 | 81.50p | 81.50p | 80.00p | 81.50p | 370 |
| 01/11/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 29/10/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 28/10/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 27/10/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 26/10/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 25/10/2021 | 81.50p | 81.50p | 79.00p | 81.50p | 71403 |
| 22/10/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 21/10/2021 | 81.00p | 81.50p | 81.00p | 81.50p | 0 |
| 20/10/2021 | 81.00p | 81.00p | 79.50p | 81.00p | 4194 |
| 19/10/2021 | 82.00p | 82.00p | 80.00p | 81.00p | 2321 |
| 18/10/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 15/10/2021 | 82.50p | 82.50p | 78.00p | 82.00p | 15000 |
| 14/10/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 13/10/2021 | 83.00p | 83.02p | 78.00p | 82.50p | 37891 |
| 12/10/2021 | 83.50p | 84.01p | 83.00p | 83.00p | 589 |
| 11/10/2021 | 85.00p | 85.00p | 79.00p | 83.50p | 48869 |
| 08/10/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/10/2021 | 85.00p | 85.00p | 83.50p | 85.00p | 5000 |
| 06/10/2021 | 85.00p | 85.00p | 83.50p | 85.00p | 10200 |
| 05/10/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
*Close Price adjusted for both dividends and splits