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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Barloworld Ltd. (BWO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/08/2014 | 558.83p | 590.00p | 590.00p | 590.00p | 0 |
| 15/08/2014 | 558.83p | 590.00p | 590.00p | 590.00p | 0 |
| 14/08/2014 | 558.83p | 590.00p | 558.83p | 590.00p | 218 |
| 13/08/2014 | 558.53p | 590.00p | 558.53p | 590.00p | 374 |
| 12/08/2014 | 570.81p | 590.00p | 570.81p | 590.00p | 1380 |
| 11/08/2014 | 556.26p | 590.00p | 590.00p | 590.00p | 0 |
| 08/08/2014 | 556.26p | 590.00p | 590.00p | 590.00p | 0 |
| 07/08/2014 | 556.26p | 590.00p | 590.00p | 590.00p | 0 |
| 06/08/2014 | 556.26p | 590.00p | 556.26p | 590.00p | 195 |
| 05/08/2014 | 564.76p | 590.00p | 564.76p | 590.00p | 0 |
| 04/08/2014 | 564.76p | 590.00p | 564.76p | 590.00p | 0 |
| 01/08/2014 | 564.76p | 590.00p | 564.76p | 590.00p | 0 |
| 31/07/2014 | 564.76p | 590.00p | 564.76p | 590.00p | 3512 |
| 30/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 29/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 28/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 25/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 24/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 23/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 22/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 0 |
| 21/07/2014 | 560.65p | 590.00p | 560.65p | 590.00p | 583 |
| 18/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 17/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 16/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 15/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 14/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 11/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 10/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 09/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 08/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 07/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 04/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 03/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 02/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 01/07/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 30/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 27/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 26/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 25/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 24/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 23/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 20/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 19/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 0 |
| 18/06/2014 | 559.73p | 590.00p | 559.73p | 590.00p | 3897 |
| 17/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 16/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 13/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 12/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 11/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 10/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 09/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 06/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 05/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 04/06/2014 | 590.00p | 650.54p | 590.00p | 590.00p | 0 |
| 03/06/2014 | 0.00p | 650.54p | 590.00p | 590.00p | 0 |
| 02/06/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 30/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 29/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 28/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 27/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 23/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 22/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 21/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 20/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 19/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 16/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 15/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 14/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 13/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 12/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 09/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 08/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 07/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 06/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 02/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 01/05/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 30/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 29/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 28/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 25/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 24/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 23/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 22/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 17/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 16/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 15/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 14/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 11/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 10/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 0 |
| 09/04/2014 | 650.54p | 650.54p | 590.00p | 590.00p | 934 |
| 08/04/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 07/04/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 04/04/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 03/04/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 02/04/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 01/04/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 31/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 28/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 27/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 26/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 25/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 24/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 21/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 20/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 19/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 18/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 17/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 14/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 13/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 12/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 11/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 10/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 07/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 06/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 05/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 04/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 03/03/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 28/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 27/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 26/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 25/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 24/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 21/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 20/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 19/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 18/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 17/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 14/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 13/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 12/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 11/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 10/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 07/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 06/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 05/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 0 |
| 04/02/2014 | 575.70p | 590.00p | 568.02p | 590.00p | 1900 |
| 03/02/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 0 |
| 31/01/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 0 |
| 30/01/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 0 |
| 29/01/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 0 |
| 28/01/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 0 |
| 27/01/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 0 |
| 24/01/2014 | 575.70p | 590.00p | 575.70p | 590.00p | 2031 |
| 23/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 22/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 21/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 20/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 17/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 16/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 15/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 14/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 13/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 10/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 09/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 08/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 07/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 06/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 03/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 02/01/2014 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 31/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 30/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 27/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 24/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 23/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 2530 |
| 20/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 19/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 0 |
| 18/12/2013 | 559.69p | 590.00p | 559.69p | 590.00p | 1 |
| 17/12/2013 | 596.00p | 596.00p | 525.51p | 590.00p | 0 |
| 16/12/2013 | 596.00p | 596.00p | 525.51p | 590.00p | 0 |
| 13/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 12/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 11/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 10/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 09/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 06/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 05/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 04/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 03/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 02/12/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 29/11/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 28/11/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 0 |
| 27/11/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 3584 |
| 26/11/2013 | 596.00p | 596.00p | 590.00p | 590.00p | 1011 |
| 25/11/2013 | 603.96p | 603.96p | 590.00p | 590.00p | 0 |
| 22/11/2013 | 603.96p | 603.96p | 590.00p | 590.00p | 0 |
| 21/11/2013 | 603.96p | 603.96p | 590.00p | 590.00p | 575 |
| 20/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 19/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 18/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 15/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 14/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 13/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 12/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 11/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 0 |
| 08/11/2013 | 583.83p | 590.00p | 583.83p | 590.00p | 558 |
| 07/11/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 06/11/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 05/11/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 04/11/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 01/11/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
*Close Price adjusted for both dividends and splits