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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Banco Bilbao Vizcaya Argentaria SA (BVA) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2011 | 7.44p | 7.48p | 7.37p | 7.37p | 32135 |
| 05/01/2011 | 7.47p | 7.52p | 7.46p | 7.48p | 413284 |
| 04/01/2011 | 7.53p | 7.71p | 7.53p | 7.63p | 56728 |
| 31/12/2010 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 30/12/2010 | 7.57p | 7.60p | 7.55p | 7.56p | 60351 |
| 29/12/2010 | 7.62p | 7.72p | 7.62p | 7.65p | 115734 |
| 24/12/2010 | 7.81p | 7.81p | 7.81p | 7.81p | 0 |
| 23/12/2010 | 7.78p | 7.91p | 7.78p | 7.81p | 233227 |
| 22/12/2010 | 7.92p | 7.92p | 7.92p | 7.92p | 294 |
| 21/12/2010 | 7.81p | 7.90p | 7.81p | 7.90p | 4376 |
| 20/12/2010 | 7.59p | 7.75p | 7.54p | 7.72p | 245010 |
| 17/12/2010 | 7.77p | 7.77p | 7.60p | 7.60p | 206959 |
| 16/12/2010 | 7.76p | 7.81p | 7.74p | 7.81p | 85532 |
| 15/12/2010 | 7.77p | 7.99p | 7.77p | 7.83p | 693252 |
| 14/12/2010 | 8.02p | 8.02p | 7.90p | 7.99p | 287580 |
| 13/12/2010 | 8.07p | 8.09p | 8.01p | 8.01p | 462519 |
| 10/12/2010 | 8.03p | 8.03p | 7.99p | 7.99p | 177704 |
| 09/12/2010 | 8.08p | 8.15p | 7.87p | 7.96p | 671273 |
| 08/12/2010 | 9.85p | 9.85p | 7.75p | 7.99p | 288000 |
| 07/12/2010 | 7.78p | 7.82p | 7.78p | 7.78p | 219131 |
| 06/12/2010 | 7.78p | 7.84p | 7.78p | 7.84p | 214382 |
| 03/12/2010 | 7.96p | 8.00p | 7.91p | 8.00p | 101694 |
| 02/12/2010 | 7.78p | 7.91p | 7.52p | 7.80p | 415581 |
| 01/12/2010 | 7.36p | 7.61p | 7.34p | 7.56p | 128830 |
| 30/11/2010 | 7.04p | 7.17p | 7.00p | 7.08p | 323226 |
| 29/11/2010 | 7.30p | 7.46p | 7.30p | 7.46p | 52000 |
| 26/11/2010 | 7.45p | 7.59p | 7.45p | 7.55p | 3541 |
| 25/11/2010 | 7.72p | 7.74p | 7.72p | 7.74p | 55110 |
| 24/11/2010 | 7.67p | 7.69p | 7.67p | 7.69p | 49890 |
| 23/11/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 22/11/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 19/11/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 20000 |
| 18/11/2010 | 8.32p | 8.34p | 8.32p | 8.34p | 540000 |
| 17/11/2010 | 8.19p | 8.19p | 8.19p | 8.19p | 0 |
| 16/11/2010 | 8.31p | 8.34p | 8.19p | 8.19p | 47933 |
| 15/11/2010 | 8.41p | 8.41p | 8.36p | 8.36p | 33531 |
| 12/11/2010 | 8.20p | 8.36p | 8.20p | 8.30p | 236361 |
| 11/11/2010 | 8.12p | 8.12p | 8.01p | 8.07p | 216069 |
| 10/11/2010 | 8.33p | 8.33p | 8.11p | 8.12p | 4608 |
| 09/11/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/11/2010 | 8.21p | 8.25p | 8.10p | 8.25p | 134455 |
| 05/11/2010 | 8.44p | 8.44p | 8.40p | 8.40p | 22320 |
| 04/11/2010 | 8.43p | 8.48p | 8.43p | 8.48p | 177745 |
| 03/11/2010 | 8.80p | 8.80p | 8.64p | 8.64p | 2499018 |
| 02/11/2010 | 8.45p | 8.70p | 8.45p | 8.70p | 37854 |
| 01/11/2010 | 9.02p | 9.02p | 8.71p | 8.71p | 570956 |
| 29/10/2010 | 8.91p | 9.00p | 8.82p | 9.00p | 823786 |
| 28/10/2010 | 8.94p | 8.94p | 8.93p | 8.93p | 51230 |
| 27/10/2010 | 9.14p | 9.25p | 9.10p | 9.17p | 776986 |
| 26/10/2010 | 9.22p | 9.25p | 9.14p | 9.25p | 493481 |
| 25/10/2010 | 9.40p | 9.40p | 9.40p | 9.40p | 0 |
| 22/10/2010 | 9.33p | 9.46p | 9.33p | 9.40p | 50713 |
| 21/10/2010 | 9.46p | 9.48p | 9.46p | 9.47p | 137566 |
| 20/10/2010 | 9.53p | 9.62p | 9.52p | 9.62p | 133548 |
| 19/10/2010 | 9.62p | 9.66p | 9.59p | 9.66p | 755961 |
| 18/10/2010 | 9.38p | 9.47p | 9.38p | 9.43p | 392357 |
| 15/10/2010 | 9.49p | 9.49p | 9.41p | 9.41p | 110934 |
| 14/10/2010 | 9.54p | 9.56p | 9.45p | 9.52p | 3373 |
| 13/10/2010 | 9.51p | 9.54p | 9.42p | 9.42p | 95931 |
| 12/10/2010 | 9.36p | 9.36p | 9.27p | 9.27p | 20302 |
| 11/10/2010 | 9.33p | 9.36p | 9.33p | 9.34p | 491036 |
| 08/10/2010 | 9.54p | 9.54p | 9.46p | 9.46p | 62831 |
| 07/10/2010 | 9.49p | 9.58p | 9.48p | 9.53p | 624817 |
| 06/10/2010 | 9.68p | 9.72p | 9.22p | 9.22p | 13634 |
| 05/10/2010 | 9.31p | 9.52p | 9.31p | 9.46p | 30178 |
| 04/10/2010 | 9.20p | 9.52p | 9.20p | 9.52p | 3763 |
| 01/10/2010 | 9.52p | 9.52p | 9.52p | 9.52p | 2422 |
| 30/09/2010 | 9.51p | 9.66p | 9.48p | 9.61p | 149376 |
| 29/09/2010 | 9.41p | 9.47p | 9.41p | 9.47p | 2261 |
| 28/09/2010 | 9.50p | 9.63p | 9.50p | 9.58p | 1648235 |
| 27/09/2010 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 24/09/2010 | 9.59p | 9.85p | 9.59p | 9.85p | 35129 |
| 23/09/2010 | 9.69p | 9.69p | 9.69p | 9.69p | 0 |
| 22/09/2010 | 9.76p | 9.76p | 9.62p | 9.69p | 809013 |
| 21/09/2010 | 9.89p | 9.96p | 9.82p | 9.82p | 2394 |
| 20/09/2010 | 9.62p | 9.62p | 9.62p | 9.62p | 82228 |
| 17/09/2010 | 9.77p | 9.85p | 9.58p | 9.85p | 106393 |
| 16/09/2010 | 9.79p | 9.79p | 9.76p | 9.76p | 386529 |
| 15/09/2010 | 9.79p | 9.83p | 9.73p | 9.83p | 132566 |
| 14/09/2010 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 13/09/2010 | 9.64p | 9.64p | 9.64p | 9.64p | 6266 |
| 10/09/2010 | 9.64p | 9.65p | 9.64p | 9.65p | 19810 |
| 09/09/2010 | 9.39p | 9.68p | 9.39p | 9.68p | 79329 |
| 08/09/2010 | 9.26p | 9.46p | 9.26p | 9.46p | 70826 |
| 07/09/2010 | 9.56p | 9.56p | 9.56p | 9.56p | 0 |
| 06/09/2010 | 9.56p | 9.56p | 9.56p | 9.56p | 4039 |
| 03/09/2010 | 9.67p | 9.67p | 9.67p | 9.67p | 60 |
| 02/09/2010 | 9.50p | 9.52p | 9.50p | 9.52p | 81302 |
| 01/09/2010 | 9.20p | 9.33p | 9.17p | 9.33p | 11632 |
| 31/08/2010 | 9.05p | 9.14p | 9.03p | 9.03p | 34612 |
| 27/08/2010 | 9.07p | 9.07p | 9.07p | 9.07p | 0 |
| 26/08/2010 | 9.07p | 9.07p | 9.07p | 9.07p | 43826 |
| 25/08/2010 | 9.18p | 9.18p | 8.99p | 8.99p | 13069 |
| 24/08/2010 | 9.28p | 9.28p | 9.26p | 9.26p | 3751 |
| 23/08/2010 | 9.52p | 9.52p | 9.52p | 9.52p | 98220 |
| 20/08/2010 | 9.44p | 9.44p | 9.29p | 9.29p | 163964 |
| 19/08/2010 | 9.51p | 9.64p | 9.45p | 9.64p | 274432 |
| 18/08/2010 | 9.50p | 9.57p | 9.48p | 9.48p | 87770 |
| 17/08/2010 | 9.49p | 9.49p | 9.44p | 9.44p | 3628 |
| 16/08/2010 | 9.30p | 9.39p | 9.30p | 9.33p | 18597 |
| 13/08/2010 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 12/08/2010 | 9.62p | 9.62p | 9.48p | 9.62p | 26964 |
| 11/08/2010 | 9.89p | 9.89p | 9.78p | 9.78p | 104086 |
| 10/08/2010 | 10.18p | 10.18p | 10.18p | 10.18p | 303 |
| 09/08/2010 | 10.23p | 10.23p | 10.23p | 10.23p | 466 |
| 06/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 1274 |
| 03/08/2010 | 10.30p | 10.30p | 10.27p | 10.27p | 149624 |
| 02/08/2010 | 9.98p | 10.18p | 9.93p | 9.93p | 333059 |
| 30/07/2010 | 10.16p | 10.16p | 9.93p | 9.93p | 475890 |
| 29/07/2010 | 10.01p | 10.16p | 10.01p | 10.16p | 123698 |
| 28/07/2010 | 10.36p | 10.36p | 10.09p | 10.23p | 42243 |
| 27/07/2010 | 9.99p | 10.16p | 9.94p | 10.16p | 284176 |
| 26/07/2010 | 9.57p | 9.61p | 9.57p | 9.59p | 48922 |
| 23/07/2010 | 9.47p | 9.49p | 9.47p | 9.49p | 293524 |
| 22/07/2010 | 9.46p | 9.46p | 9.46p | 9.46p | 260216 |
| 21/07/2010 | 9.24p | 9.24p | 9.03p | 9.07p | 62960 |
| 20/07/2010 | 8.97p | 9.13p | 8.97p | 9.13p | 11900 |
| 19/07/2010 | 9.11p | 9.11p | 8.95p | 9.11p | 8226 |
| 16/07/2010 | 9.28p | 9.32p | 9.02p | 9.20p | 23833 |
| 15/07/2010 | 9.25p | 9.39p | 9.18p | 9.26p | 111976 |
| 14/07/2010 | 9.32p | 9.42p | 9.32p | 9.42p | 85445 |
| 13/07/2010 | 9.22p | 9.34p | 9.22p | 9.31p | 34767 |
| 12/07/2010 | 9.12p | 9.17p | 9.09p | 9.16p | 121082 |
| 09/07/2010 | 9.30p | 9.30p | 9.28p | 9.28p | 50443 |
| 08/07/2010 | 9.06p | 9.09p | 9.06p | 9.09p | 147470 |
| 07/07/2010 | 8.39p | 8.94p | 8.39p | 8.94p | 69398 |
| 06/07/2010 | 8.41p | 8.49p | 8.31p | 8.31p | 16666 |
| 05/07/2010 | 8.16p | 8.19p | 8.16p | 8.19p | 39182 |
| 02/07/2010 | 8.18p | 8.30p | 8.18p | 8.21p | 261610 |
| 01/07/2010 | 8.01p | 8.35p | 7.95p | 8.16p | 193690 |
| 30/06/2010 | 8.27p | 8.28p | 8.23p | 8.23p | 135910 |
| 29/06/2010 | 8.27p | 8.38p | 8.02p | 8.08p | 254950 |
| 28/06/2010 | 8.42p | 8.56p | 8.40p | 8.40p | 265483 |
| 25/06/2010 | 8.41p | 8.49p | 8.41p | 8.41p | 38571 |
| 24/06/2010 | 8.54p | 8.54p | 8.54p | 8.54p | 726557 |
| 23/06/2010 | 8.81p | 8.81p | 8.81p | 8.81p | 1650 |
| 22/06/2010 | 8.84p | 8.87p | 8.84p | 8.84p | 66608 |
| 21/06/2010 | 9.16p | 9.17p | 9.04p | 9.12p | 2385370 |
| 18/06/2010 | 8.84p | 9.17p | 8.71p | 8.76p | 159770 |
| 17/06/2010 | 8.41p | 8.66p | 8.41p | 8.49p | 393120 |
| 16/06/2010 | 8.41p | 8.48p | 8.28p | 8.36p | 499654 |
| 15/06/2010 | 8.07p | 8.39p | 8.07p | 8.39p | 224661 |
| 14/06/2010 | 8.26p | 8.26p | 8.21p | 8.26p | 334392 |
| 11/06/2010 | 7.95p | 8.21p | 7.92p | 8.14p | 1377658 |
| 10/06/2010 | 7.69p | 7.69p | 7.64p | 7.64p | 4245 |
| 09/06/2010 | 7.15p | 7.15p | 7.13p | 7.13p | 118582 |
| 08/06/2010 | 7.14p | 7.14p | 7.08p | 7.11p | 1487023 |
| 07/06/2010 | 7.28p | 7.28p | 7.19p | 7.19p | 33808 |
| 04/06/2010 | 7.81p | 7.88p | 7.39p | 7.39p | 490677 |
| 03/06/2010 | 8.16p | 8.17p | 8.16p | 8.17p | 66681 |
| 02/06/2010 | 7.83p | 7.83p | 7.83p | 7.83p | 113 |
| 01/06/2010 | 8.30p | 8.30p | 7.85p | 8.30p | 15485 |
| 28/05/2010 | 8.31p | 8.37p | 8.30p | 8.30p | 364284 |
| 27/05/2010 | 7.95p | 8.19p | 7.68p | 8.00p | 621629 |
| 26/05/2010 | 7.95p | 7.95p | 7.85p | 7.85p | 64856 |
| 25/05/2010 | 7.82p | 7.91p | 7.70p | 7.85p | 662986 |
| 24/05/2010 | 8.10p | 8.22p | 8.10p | 8.19p | 12000 |
| 21/05/2010 | 8.37p | 8.37p | 8.01p | 8.30p | 79023 |
| 20/05/2010 | 8.45p | 8.45p | 8.06p | 8.06p | 5080 |
| 19/05/2010 | 8.32p | 8.32p | 8.29p | 8.29p | 23940 |
| 18/05/2010 | 8.47p | 8.66p | 8.45p | 8.66p | 67900 |
| 17/05/2010 | 8.25p | 8.33p | 8.25p | 8.29p | 38686 |
| 14/05/2010 | 8.75p | 8.77p | 8.44p | 8.44p | 239504 |
| 13/05/2010 | 9.03p | 9.12p | 9.03p | 9.08p | 281509 |
| 12/05/2010 | 8.94p | 9.31p | 8.94p | 9.22p | 2375447 |
| 11/05/2010 | 8.86p | 9.07p | 8.86p | 9.06p | 595574 |
| 10/05/2010 | 9.12p | 9.42p | 9.08p | 9.24p | 358162 |
| 07/05/2010 | 7.99p | 8.14p | 7.72p | 7.72p | 114227 |
| 06/05/2010 | 8.40p | 8.60p | 8.02p | 8.02p | 53448 |
| 05/05/2010 | 8.69p | 8.69p | 8.49p | 8.54p | 1829939 |
| 04/05/2010 | 9.07p | 9.07p | 8.69p | 8.70p | 2707188 |
| 30/04/2010 | 9.50p | 9.59p | 9.49p | 9.58p | 23279 |
| 29/04/2010 | 9.14p | 9.49p | 9.14p | 9.49p | 102895 |
| 28/04/2010 | 9.51p | 9.67p | 9.27p | 9.49p | 959899 |
| 27/04/2010 | 10.18p | 10.18p | 9.85p | 9.94p | 117221 |
| 26/04/2010 | 10.27p | 10.36p | 10.27p | 10.36p | 69758 |
| 23/04/2010 | 10.09p | 10.20p | 10.09p | 10.11p | 309920 |
| 22/04/2010 | 10.39p | 10.39p | 10.14p | 10.14p | 49264 |
| 21/04/2010 | 10.75p | 10.75p | 10.51p | 10.51p | 51780 |
| 20/04/2010 | 10.58p | 10.72p | 10.58p | 10.65p | 9652 |
| 19/04/2010 | 10.49p | 10.60p | 10.49p | 10.52p | 23030 |
| 16/04/2010 | 10.82p | 10.87p | 10.76p | 10.86p | 320988 |
| 15/04/2010 | 10.70p | 10.79p | 10.70p | 10.79p | 6807 |
| 14/04/2010 | 10.82p | 10.82p | 10.77p | 10.82p | 29022 |
| 13/04/2010 | 10.70p | 10.85p | 10.70p | 10.81p | 299219 |
| 12/04/2010 | 10.69p | 10.69p | 10.69p | 10.69p | 0 |
| 09/04/2010 | 10.49p | 10.77p | 10.47p | 10.69p | 168120 |
| 08/04/2010 | 10.32p | 10.35p | 10.29p | 10.35p | 311476 |
| 07/04/2010 | 10.14p | 10.43p | 10.14p | 10.43p | 659059 |
| 06/04/2010 | 10.08p | 10.08p | 9.94p | 9.94p | 6714 |
| 01/04/2010 | 9.90p | 9.92p | 9.88p | 9.92p | 507797 |
| 31/03/2010 | 9.67p | 9.76p | 9.65p | 9.76p | 96 |
| 30/03/2010 | 10.03p | 10.03p | 9.80p | 9.95p | 13554 |
| 29/03/2010 | 9.98p | 10.05p | 9.98p | 10.05p | 11410 |
| 26/03/2010 | 10.02p | 10.05p | 10.02p | 10.03p | 396062 |
| 25/03/2010 | 9.91p | 10.05p | 9.91p | 10.05p | 4617 |
| 24/03/2010 | 9.99p | 9.99p | 9.64p | 9.80p | 133127 |
| 23/03/2010 | 9.92p | 9.92p | 9.92p | 9.92p | 41635 |
*Close Price adjusted for both dividends and splits