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:
- 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
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Burford Capital NPV (DI) (BUR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 45000 |
| 08/05/2013 | 109.50p | 110.75p | 108.81p | 110.00p | 66591 |
| 07/05/2013 | 109.50p | 111.00p | 109.50p | 109.50p | 23249 |
| 03/05/2013 | 109.50p | 110.50p | 108.81p | 109.50p | 32923 |
| 02/05/2013 | 109.00p | 110.37p | 109.00p | 109.50p | 95109 |
| 01/05/2013 | 109.00p | 109.68p | 109.00p | 109.00p | 4000 |
| 30/04/2013 | 109.00p | 109.68p | 108.00p | 109.00p | 3419 |
| 29/04/2013 | 108.50p | 108.50p | 108.00p | 108.50p | 25156 |
| 26/04/2013 | 108.50p | 108.50p | 107.25p | 108.00p | 21078 |
| 25/04/2013 | 110.00p | 110.00p | 107.00p | 108.50p | 39126 |
| 24/04/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 18389 |
| 23/04/2013 | 110.00p | 110.35p | 109.00p | 110.00p | 23555 |
| 22/04/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 10899 |
| 19/04/2013 | 109.75p | 110.20p | 109.00p | 110.00p | 70087 |
| 18/04/2013 | 108.75p | 109.75p | 107.90p | 109.75p | 46031 |
| 17/04/2013 | 107.50p | 109.40p | 107.50p | 108.75p | 88200 |
| 16/04/2013 | 107.00p | 107.85p | 107.00p | 107.50p | 10604 |
| 15/04/2013 | 107.00p | 108.00p | 106.12p | 107.00p | 79359 |
| 12/04/2013 | 107.00p | 108.00p | 106.12p | 107.00p | 70308 |
| 11/04/2013 | 103.50p | 107.49p | 103.50p | 107.00p | 177603 |
| 10/04/2013 | 103.00p | 103.45p | 103.00p | 103.25p | 2887 |
| 09/04/2013 | 101.00p | 103.30p | 101.00p | 103.00p | 47668 |
| 08/04/2013 | 100.50p | 101.50p | 100.20p | 101.00p | 82956 |
| 05/04/2013 | 100.50p | 100.80p | 100.50p | 100.50p | 4433 |
| 04/04/2013 | 100.00p | 100.50p | 99.00p | 100.50p | 35951 |
| 03/04/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 40837 |
| 02/04/2013 | 101.00p | 101.00p | 99.00p | 100.00p | 6228 |
| 28/03/2013 | 102.00p | 102.00p | 100.00p | 101.00p | 43788 |
| 27/03/2013 | 102.50p | 102.50p | 100.00p | 102.00p | 10431 |
| 26/03/2013 | 102.50p | 102.50p | 102.00p | 102.50p | 9791 |
| 25/03/2013 | 103.00p | 103.00p | 102.00p | 102.50p | 11467 |
| 22/03/2013 | 103.00p | 103.00p | 98.50p | 103.00p | 63000 |
| 21/03/2013 | 104.00p | 104.00p | 103.00p | 103.00p | 40007 |
| 20/03/2013 | 104.50p | 104.50p | 101.00p | 104.00p | 35000 |
| 19/03/2013 | 105.00p | 105.10p | 102.00p | 104.50p | 69538 |
| 18/03/2013 | 105.00p | 105.48p | 103.00p | 105.00p | 20715 |
| 15/03/2013 | 105.00p | 106.40p | 103.00p | 105.00p | 15646 |
| 14/03/2013 | 105.00p | 105.00p | 103.00p | 105.00p | 65823 |
| 13/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 0 |
| 12/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 0 |
| 11/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 9659 |
| 08/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 3216 |
| 07/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 26555 |
| 06/03/2013 | 105.00p | 105.00p | 103.10p | 105.00p | 0 |
| 05/03/2013 | 105.00p | 105.00p | 103.10p | 105.00p | 0 |
| 04/03/2013 | 105.00p | 105.00p | 103.10p | 105.00p | 5000 |
| 01/03/2013 | 105.00p | 106.50p | 103.35p | 105.00p | 31528 |
| 28/02/2013 | 103.50p | 105.00p | 102.65p | 104.00p | 151068 |
| 27/02/2013 | 103.50p | 103.65p | 103.50p | 103.50p | 2000 |
| 26/02/2013 | 104.00p | 105.00p | 102.63p | 103.50p | 125484 |
| 25/02/2013 | 104.00p | 105.38p | 103.24p | 104.00p | 13409 |
| 22/02/2013 | 104.00p | 105.38p | 104.00p | 104.00p | 5997 |
| 21/02/2013 | 104.00p | 105.40p | 104.00p | 104.00p | 2155 |
| 20/02/2013 | 104.00p | 105.40p | 104.00p | 104.00p | 1000 |
| 19/02/2013 | 104.00p | 104.00p | 103.25p | 104.00p | 3000 |
| 18/02/2013 | 104.00p | 105.50p | 104.00p | 104.00p | 0 |
| 15/02/2013 | 104.00p | 105.50p | 104.00p | 104.00p | 14000 |
| 14/02/2013 | 104.00p | 105.50p | 103.24p | 104.00p | 17006 |
| 13/02/2013 | 104.00p | 104.00p | 102.88p | 104.00p | 1246 |
| 12/02/2013 | 105.00p | 105.50p | 104.00p | 104.00p | 80000 |
| 11/02/2013 | 104.00p | 106.50p | 103.70p | 105.00p | 59968 |
| 08/02/2013 | 104.00p | 106.50p | 103.10p | 106.50p | 47040 |
| 07/02/2013 | 104.00p | 105.50p | 103.00p | 104.00p | 6311106 |
| 06/02/2013 | 104.00p | 106.00p | 102.50p | 104.00p | 37991 |
| 05/02/2013 | 105.00p | 105.00p | 103.50p | 104.00p | 0 |
| 04/02/2013 | 105.00p | 105.00p | 103.50p | 105.00p | 30500 |
| 01/02/2013 | 105.00p | 106.20p | 102.60p | 105.00p | 0 |
| 31/01/2013 | 104.00p | 106.20p | 102.60p | 105.00p | 30502 |
| 30/01/2013 | 104.00p | 105.15p | 104.00p | 104.00p | 8500 |
| 29/01/2013 | 104.00p | 105.45p | 102.60p | 104.00p | 26614 |
| 28/01/2013 | 104.50p | 106.00p | 102.60p | 104.00p | 27425 |
| 25/01/2013 | 100.50p | 105.40p | 100.50p | 104.50p | 96654 |
| 24/01/2013 | 96.00p | 102.00p | 96.00p | 100.50p | 142360 |
| 23/01/2013 | 96.00p | 96.00p | 95.50p | 96.00p | 3000 |
| 22/01/2013 | 96.00p | 96.60p | 95.40p | 96.00p | 52076 |
| 21/01/2013 | 96.00p | 96.50p | 95.00p | 96.00p | 55709 |
| 18/01/2013 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/01/2013 | 96.00p | 96.00p | 96.00p | 96.00p | 4200 |
| 16/01/2013 | 96.00p | 96.00p | 95.00p | 95.00p | 105200 |
| 15/01/2013 | 96.00p | 97.00p | 95.25p | 96.00p | 38511 |
| 14/01/2013 | 96.00p | 96.00p | 96.00p | 96.00p | 515 |
| 11/01/2013 | 96.00p | 96.00p | 95.00p | 96.00p | 1292795 |
| 10/01/2013 | 96.00p | 96.00p | 95.00p | 96.00p | 774278 |
| 09/01/2013 | 94.00p | 97.00p | 94.00p | 96.00p | 182996 |
| 08/01/2013 | 93.50p | 95.00p | 92.00p | 94.00p | 125500 |
| 07/01/2013 | 94.50p | 94.50p | 92.00p | 92.00p | 8308 |
| 04/01/2013 | 94.00p | 94.68p | 94.00p | 94.50p | 3145 |
| 03/01/2013 | 94.00p | 94.76p | 93.00p | 94.00p | 7500 |
| 02/01/2013 | 94.50p | 95.00p | 92.00p | 94.00p | 9148 |
| 31/12/2012 | 94.50p | 95.00p | 93.25p | 94.50p | 54423 |
| 28/12/2012 | 94.50p | 95.07p | 93.00p | 94.50p | 38840 |
| 27/12/2012 | 95.00p | 95.00p | 93.00p | 94.50p | 8448 |
| 24/12/2012 | 96.00p | 96.20p | 93.50p | 95.00p | 9723 |
| 21/12/2012 | 96.00p | 96.25p | 95.00p | 96.00p | 158647 |
| 20/12/2012 | 96.50p | 96.50p | 92.00p | 96.00p | 24589 |
| 19/12/2012 | 96.50p | 97.07p | 95.00p | 96.50p | 10570 |
| 18/12/2012 | 97.00p | 97.50p | 95.00p | 96.50p | 56769 |
| 17/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 2501 |
| 14/12/2012 | 98.00p | 99.00p | 96.00p | 97.00p | 14944 |
| 13/12/2012 | 98.50p | 99.00p | 96.00p | 98.00p | 11805 |
| 12/12/2012 | 98.50p | 98.50p | 97.00p | 98.50p | 16200 |
| 11/12/2012 | 99.00p | 99.20p | 98.00p | 98.50p | 30040 |
| 10/12/2012 | 99.00p | 100.00p | 99.00p | 99.00p | 28091 |
| 07/12/2012 | 99.00p | 99.50p | 98.40p | 99.00p | 4919 |
| 06/12/2012 | 99.00p | 100.00p | 99.00p | 99.00p | 8983 |
| 05/12/2012 | 99.00p | 99.50p | 98.00p | 99.00p | 12360 |
| 04/12/2012 | 102.50p | 102.50p | 98.00p | 99.50p | 161136 |
| 03/12/2012 | 102.50p | 102.74p | 101.00p | 102.50p | 22800 |
| 30/11/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
| 29/11/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 5000 |
| 28/11/2012 | 102.50p | 102.80p | 101.15p | 102.50p | 11965 |
| 27/11/2012 | 102.50p | 102.80p | 101.00p | 102.50p | 0 |
| 26/11/2012 | 102.50p | 102.80p | 101.00p | 102.50p | 9356 |
| 23/11/2012 | 103.00p | 103.00p | 100.00p | 102.00p | 27422 |
| 22/11/2012 | 102.50p | 104.00p | 102.00p | 103.00p | 188986 |
| 21/11/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 2000 |
| 20/11/2012 | 102.50p | 102.50p | 101.15p | 102.50p | 0 |
| 19/11/2012 | 102.50p | 102.50p | 101.15p | 102.50p | 1000 |
| 16/11/2012 | 103.00p | 103.00p | 102.00p | 102.50p | 1600 |
| 15/11/2012 | 103.00p | 103.00p | 102.00p | 103.00p | 8300 |
| 14/11/2012 | 103.00p | 103.00p | 102.00p | 103.00p | 6350 |
| 13/11/2012 | 102.00p | 104.00p | 102.00p | 103.00p | 6000 |
| 12/11/2012 | 102.00p | 102.90p | 101.25p | 102.00p | 21893 |
| 09/11/2012 | 102.50p | 104.00p | 101.00p | 102.00p | 44500 |
| 08/11/2012 | 104.25p | 104.25p | 101.00p | 102.50p | 33584 |
| 07/11/2012 | 104.50p | 104.50p | 103.00p | 104.25p | 29658 |
| 06/11/2012 | 105.00p | 105.00p | 104.50p | 104.50p | 3500 |
| 05/11/2012 | 104.50p | 106.14p | 104.50p | 105.50p | 130459 |
| 02/11/2012 | 104.50p | 105.00p | 104.50p | 104.50p | 4000 |
| 01/11/2012 | 104.50p | 104.50p | 104.00p | 104.50p | 14397 |
| 31/10/2012 | 105.00p | 105.00p | 103.90p | 104.50p | 0 |
| 30/10/2012 | 105.00p | 105.00p | 103.90p | 105.00p | 24749 |
| 29/10/2012 | 105.25p | 105.25p | 103.00p | 105.00p | 6543 |
| 26/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 0 |
| 25/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 0 |
| 24/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 0 |
| 23/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 4600 |
| 22/10/2012 | 105.25p | 105.25p | 103.04p | 105.25p | 7889 |
| 19/10/2012 | 105.38p | 105.38p | 103.05p | 105.38p | 3585 |
| 18/10/2012 | 107.00p | 107.00p | 105.00p | 105.38p | 14600 |
| 17/10/2012 | 107.50p | 107.50p | 103.00p | 107.00p | 38630 |
| 16/10/2012 | 107.50p | 107.70p | 107.50p | 107.50p | 12500 |
| 15/10/2012 | 107.50p | 107.70p | 107.50p | 107.50p | 51942 |
| 12/10/2012 | 107.50p | 107.70p | 107.00p | 107.50p | 10513 |
| 11/10/2012 | 107.50p | 107.75p | 107.00p | 107.50p | 162500 |
| 10/10/2012 | 107.50p | 107.72p | 107.00p | 107.50p | 0 |
| 09/10/2012 | 107.50p | 107.72p | 107.00p | 107.50p | 9744 |
| 08/10/2012 | 107.50p | 107.72p | 105.67p | 107.50p | 12958 |
| 05/10/2012 | 107.50p | 107.73p | 107.50p | 107.50p | 2545 |
| 04/10/2012 | 107.50p | 107.50p | 107.05p | 107.50p | 4500 |
| 03/10/2012 | 107.50p | 107.75p | 107.30p | 107.50p | 25000 |
| 02/10/2012 | 107.50p | 107.50p | 107.30p | 107.50p | 4686 |
| 01/10/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 65000 |
| 28/09/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 27500 |
| 27/09/2012 | 107.50p | 108.00p | 107.50p | 107.50p | 16227 |
| 26/09/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 953 |
| 25/09/2012 | 107.50p | 107.50p | 107.25p | 107.50p | 51816 |
| 24/09/2012 | 107.50p | 107.75p | 107.00p | 107.50p | 13731 |
| 21/09/2012 | 107.50p | 107.50p | 107.25p | 107.50p | 3294 |
| 20/09/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 10000 |
| 19/09/2012 | 107.50p | 108.00p | 107.50p | 107.75p | 99696 |
| 18/09/2012 | 107.50p | 108.00p | 107.50p | 107.50p | 10750 |
| 17/09/2012 | 107.50p | 107.75p | 107.00p | 107.50p | 187195 |
| 14/09/2012 | 107.50p | 107.50p | 107.00p | 107.50p | 11225 |
| 13/09/2012 | 107.00p | 107.50p | 106.32p | 107.50p | 2923 |
| 12/09/2012 | 107.00p | 107.24p | 106.20p | 107.00p | 25917 |
| 11/09/2012 | 107.00p | 107.68p | 106.00p | 107.00p | 14791 |
| 10/09/2012 | 107.00p | 107.24p | 107.00p | 107.00p | 13300 |
| 07/09/2012 | 107.00p | 107.24p | 106.00p | 107.00p | 2852 |
| 06/09/2012 | 107.00p | 107.50p | 107.00p | 107.00p | 2675 |
| 05/09/2012 | 107.00p | 107.00p | 106.00p | 107.00p | 2200 |
| 04/09/2012 | 107.00p | 107.24p | 106.00p | 107.00p | 96520 |
| 03/09/2012 | 108.00p | 108.20p | 101.98p | 107.00p | 28263 |
| 31/08/2012 | 108.00p | 108.50p | 107.32p | 108.00p | 11661 |
| 30/08/2012 | 108.00p | 108.50p | 108.00p | 108.00p | 450 |
| 29/08/2012 | 108.00p | 108.60p | 107.50p | 108.00p | 24290 |
| 28/08/2012 | 108.00p | 108.00p | 107.50p | 108.00p | 4000 |
| 24/08/2012 | 108.00p | 108.60p | 107.50p | 108.00p | 9672 |
| 23/08/2012 | 108.00p | 108.60p | 108.00p | 108.00p | 1000 |
| 22/08/2012 | 108.00p | 108.98p | 108.00p | 108.00p | 13151 |
| 21/08/2012 | 108.50p | 108.50p | 107.30p | 108.00p | 0 |
| 20/08/2012 | 108.50p | 108.50p | 107.30p | 108.50p | 1425 |
| 17/08/2012 | 108.50p | 109.40p | 107.51p | 108.50p | 4797 |
| 16/08/2012 | 108.00p | 109.00p | 107.00p | 108.50p | 34466 |
| 15/08/2012 | 108.00p | 108.00p | 106.68p | 108.00p | 10000 |
| 14/08/2012 | 107.50p | 109.60p | 107.00p | 108.00p | 32963 |
| 13/08/2012 | 107.50p | 109.49p | 105.85p | 107.50p | 0 |
| 10/08/2012 | 107.50p | 109.49p | 105.85p | 107.50p | 6445 |
| 09/08/2012 | 107.50p | 108.70p | 105.00p | 107.50p | 48197 |
| 08/08/2012 | 109.00p | 109.50p | 107.50p | 107.50p | 41644 |
| 07/08/2012 | 109.00p | 109.78p | 109.00p | 109.00p | 24103 |
| 06/08/2012 | 109.00p | 109.40p | 109.00p | 109.00p | 3507 |
| 03/08/2012 | 108.50p | 109.25p | 107.50p | 109.00p | 20415 |
| 02/08/2012 | 108.62p | 108.62p | 102.00p | 108.50p | 26000 |
| 01/08/2012 | 107.50p | 108.62p | 107.50p | 108.62p | 11615 |
| 31/07/2012 | 105.00p | 108.25p | 103.00p | 107.50p | 91022 |
| 30/07/2012 | 102.50p | 104.50p | 102.00p | 103.50p | 124322 |
| 27/07/2012 | 102.50p | 102.50p | 102.50p | 102.50p | 2000 |
| 26/07/2012 | 103.00p | 103.00p | 101.50p | 101.50p | 76386 |
| 25/07/2012 | 103.25p | 104.20p | 101.85p | 103.00p | 6300 |
*Close Price adjusted for both dividends and splits