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 Venture Trust (BVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2020 | 70.50p | 70.50p | 69.00p | 70.00p | 8224 |
| 06/03/2020 | 70.00p | 70.78p | 70.00p | 70.00p | 5679 |
| 05/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/03/2020 | 70.00p | 70.00p | 68.00p | 70.00p | 9563 |
| 03/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 10655 |
| 28/02/2020 | 72.00p | 72.00p | 70.00p | 70.00p | 0 |
| 27/02/2020 | 73.50p | 73.50p | 72.00p | 72.00p | 3000 |
| 26/02/2020 | 73.75p | 73.75p | 73.50p | 73.50p | 4848 |
| 25/02/2020 | 73.75p | 73.75p | 73.50p | 73.75p | 7419 |
| 24/02/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 14345 |
| 21/02/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 20/02/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 35026 |
| 19/02/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 18/02/2020 | 73.75p | 73.75p | 73.50p | 73.75p | 4286 |
| 17/02/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 14/02/2020 | 73.75p | 73.75p | 73.50p | 73.75p | 17505 |
| 13/02/2020 | 73.75p | 73.75p | 73.50p | 73.75p | 5968 |
| 12/02/2020 | 73.75p | 73.75p | 73.50p | 73.75p | 7081 |
| 11/02/2020 | 73.75p | 73.87p | 73.75p | 73.75p | 2679 |
| 10/02/2020 | 73.75p | 73.75p | 73.50p | 73.75p | 1531 |
| 07/02/2020 | 73.00p | 73.75p | 73.00p | 73.75p | 19055 |
| 06/02/2020 | 73.00p | 73.00p | 72.00p | 73.00p | 600 |
| 05/02/2020 | 76.25p | 76.63p | 75.50p | 76.25p | 11389 |
| 04/02/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 10000 |
| 03/02/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 31/01/2020 | 76.25p | 76.25p | 75.50p | 76.25p | 12749 |
| 30/01/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 12977 |
| 29/01/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 28/01/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 20494 |
| 27/01/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 24/01/2020 | 76.25p | 76.63p | 75.50p | 76.25p | 10753 |
| 23/01/2020 | 76.25p | 76.25p | 75.50p | 76.25p | 27857 |
| 22/01/2020 | 76.25p | 76.63p | 75.50p | 76.25p | 10423 |
| 21/01/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 14916 |
| 20/01/2020 | 76.25p | 76.25p | 75.50p | 76.25p | 6422 |
| 17/01/2020 | 76.25p | 76.63p | 76.25p | 76.25p | 1440 |
| 16/01/2020 | 76.25p | 76.25p | 75.50p | 76.25p | 13772 |
| 15/01/2020 | 76.25p | 76.25p | 75.50p | 76.25p | 3045 |
| 14/01/2020 | 76.25p | 76.63p | 76.25p | 76.25p | 2100 |
| 13/01/2020 | 76.25p | 76.25p | 76.25p | 76.25p | 19998 |
| 10/01/2020 | 76.25p | 76.63p | 75.50p | 76.25p | 8241 |
| 09/01/2020 | 73.25p | 76.25p | 73.25p | 76.25p | 4000 |
| 08/01/2020 | 73.25p | 73.62p | 73.25p | 73.25p | 6743 |
| 07/01/2020 | 73.25p | 73.62p | 73.25p | 73.25p | 6757 |
| 06/01/2020 | 73.25p | 73.62p | 73.25p | 73.25p | 2697 |
| 03/01/2020 | 73.25p | 73.62p | 73.25p | 73.25p | 8243 |
| 02/01/2020 | 73.25p | 73.62p | 73.25p | 73.25p | 4347 |
| 01/01/2020 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 31/12/2019 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 30/12/2019 | 73.25p | 73.25p | 73.25p | 73.25p | 21045 |
| 27/12/2019 | 73.25p | 73.62p | 73.25p | 73.25p | 8338 |
| 26/12/2019 | 73.25p | 73.25p | 72.50p | 73.25p | 2500 |
| 25/12/2019 | 73.25p | 73.25p | 72.50p | 73.25p | 2500 |
| 24/12/2019 | 73.25p | 73.25p | 72.50p | 73.25p | 2500 |
| 23/12/2019 | 73.25p | 73.62p | 72.50p | 73.25p | 15372 |
| 20/12/2019 | 73.25p | 73.50p | 73.25p | 73.25p | 55 |
| 19/12/2019 | 73.25p | 73.62p | 73.25p | 73.25p | 1343 |
| 18/12/2019 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 17/12/2019 | 73.25p | 73.25p | 72.50p | 73.25p | 5231 |
| 16/12/2019 | 73.25p | 73.62p | 72.50p | 73.25p | 8653 |
| 13/12/2019 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 12/12/2019 | 73.25p | 73.62p | 73.25p | 73.25p | 2752 |
| 11/12/2019 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 10/12/2019 | 73.25p | 73.25p | 72.50p | 73.25p | 2985 |
| 09/12/2019 | 73.25p | 73.62p | 72.50p | 73.25p | 5968 |
| 06/12/2019 | 73.25p | 73.62p | 73.25p | 73.25p | 14663 |
| 05/12/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 9310 |
| 04/12/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 14288 |
| 03/12/2019 | 71.00p | 71.50p | 71.00p | 71.00p | 1113 |
| 02/12/2019 | 71.00p | 71.50p | 71.00p | 71.00p | 1000 |
| 29/11/2019 | 71.00p | 71.50p | 71.00p | 71.00p | 2000 |
| 28/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 48323 |
| 27/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 10548 |
| 26/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 29667 |
| 25/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 20325 |
| 22/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 21083 |
| 21/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 134 |
| 20/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 5780 |
| 19/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/11/2019 | 71.00p | 71.50p | 71.00p | 71.00p | 4000 |
| 15/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 16222 |
| 14/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 500 |
| 12/11/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 11771 |
| 11/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 08/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 14594 |
| 07/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 05/11/2019 | 71.00p | 71.50p | 70.00p | 71.00p | 9421 |
| 04/11/2019 | 71.00p | 71.78p | 70.00p | 71.00p | 10755 |
| 01/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 13000 |
| 31/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 3759 |
| 29/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 11516 |
| 28/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 14695 |
| 25/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 10500 |
| 24/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 4781 |
| 23/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 3416 |
| 21/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 2645 |
| 18/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 9597 |
| 17/10/2019 | 71.00p | 71.50p | 71.00p | 71.50p | 15000 |
| 16/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 10000 |
| 15/10/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 13000 |
| 14/10/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 22906 |
| 11/10/2019 | 72.50p | 72.50p | 71.00p | 71.00p | 0 |
| 10/10/2019 | 72.50p | 73.00p | 71.50p | 72.50p | 10561 |
| 09/10/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 7149 |
| 08/10/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 7000 |
| 07/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 12637 |
| 04/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 34043 |
| 03/10/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 11688 |
| 02/10/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 1791 |
| 01/10/2019 | 72.50p | 73.06p | 71.50p | 72.50p | 9028 |
| 30/09/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 3961 |
| 27/09/2019 | 72.50p | 72.75p | 71.50p | 72.50p | 4639 |
| 26/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/09/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 14543 |
| 20/09/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 8858 |
| 19/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 10000 |
| 18/09/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 3000 |
| 17/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 20000 |
| 16/09/2019 | 72.50p | 72.75p | 71.50p | 72.50p | 7335 |
| 13/09/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 5073 |
| 12/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/09/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 15677 |
| 10/09/2019 | 72.50p | 72.75p | 71.50p | 72.50p | 6138 |
| 09/09/2019 | 72.50p | 72.75p | 71.50p | 72.50p | 9000 |
| 06/09/2019 | 72.50p | 73.00p | 71.50p | 72.50p | 5002 |
| 05/09/2019 | 72.00p | 72.50p | 72.00p | 72.50p | 0 |
| 04/09/2019 | 72.00p | 72.56p | 72.00p | 72.00p | 1325 |
| 03/09/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 5000 |
| 02/09/2019 | 72.00p | 72.56p | 71.00p | 72.00p | 13018 |
| 30/08/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 12622 |
| 29/08/2019 | 74.25p | 74.25p | 71.00p | 72.00p | 9770 |
| 28/08/2019 | 74.50p | 74.75p | 74.50p | 74.50p | 345 |
| 27/08/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 2576 |
| 23/08/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/08/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/08/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 8353 |
| 20/08/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/08/2019 | 75.00p | 75.00p | 73.50p | 74.50p | 4427 |
| 16/08/2019 | 75.00p | 75.58p | 74.00p | 75.00p | 28894 |
| 15/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4000 |
| 14/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 44085 |
| 13/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 16135 |
| 12/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 3838 |
| 09/08/2019 | 75.00p | 75.60p | 74.00p | 75.00p | 9048 |
| 08/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5802 |
| 07/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 14793 |
| 06/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 14978 |
| 05/08/2019 | 76.00p | 76.00p | 75.00p | 75.00p | 40132 |
| 02/08/2019 | 76.00p | 76.60p | 76.00p | 76.00p | 689 |
| 01/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 31/07/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 3000 |
| 30/07/2019 | 75.50p | 76.60p | 75.50p | 76.00p | 14180 |
| 29/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 13500 |
| 25/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 9994 |
| 24/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 7622 |
| 22/07/2019 | 75.50p | 76.10p | 75.50p | 75.50p | 5845 |
| 19/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 2399 |
| 17/07/2019 | 75.50p | 76.10p | 75.50p | 75.50p | 1017 |
| 16/07/2019 | 75.50p | 76.10p | 74.50p | 75.50p | 6168 |
| 15/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 9711 |
| 11/07/2019 | 75.50p | 75.50p | 74.00p | 75.50p | 12411 |
| 10/07/2019 | 74.50p | 74.50p | 74.00p | 74.00p | 20000 |
| 09/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 6782 |
| 08/07/2019 | 75.00p | 75.00p | 73.50p | 74.50p | 9727 |
| 05/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 10236 |
| 04/07/2019 | 75.00p | 75.60p | 74.00p | 75.00p | 8998 |
| 03/07/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 16495 |
| 02/07/2019 | 75.00p | 75.60p | 75.00p | 75.00p | 410 |
| 01/07/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
| 28/06/2019 | 75.00p | 75.60p | 75.00p | 75.00p | 2307 |
| 27/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 7331 |
| 26/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5978 |
| 25/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4000 |
| 24/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 22867 |
| 21/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4905 |
| 20/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5464 |
| 19/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 38720 |
| 18/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5975 |
| 17/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 2625 |
| 14/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 1149 |
| 13/06/2019 | 75.00p | 75.60p | 75.00p | 75.00p | 1000 |
| 12/06/2019 | 75.00p | 75.60p | 74.00p | 75.00p | 3438 |
| 11/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 57829 |
| 10/06/2019 | 75.00p | 75.00p | 74.60p | 75.00p | 8315 |
| 07/06/2019 | 75.50p | 75.50p | 75.00p | 75.00p | 7114 |
| 06/06/2019 | 78.00p | 78.00p | 77.60p | 78.00p | 572 |
| 05/06/2019 | 78.00p | 78.00p | 77.60p | 78.00p | 319 |
| 04/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 03/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 21600 |
*Close Price adjusted for both dividends and splits