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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Barloworld Ltd. (BWO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 30/10/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 29/10/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 28/10/2013 | 713.13p | 713.13p | 574.29p | 590.00p | 0 |
| 25/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 24/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 23/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 22/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 21/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 18/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 17/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 16/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 15/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 14/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 11/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 10/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 09/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 08/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 07/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 04/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 03/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 02/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 01/10/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 30/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 27/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 26/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 25/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 24/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 23/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 20/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 19/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 18/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 17/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 16/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 972 |
| 13/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 12/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 11/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 10/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 09/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 06/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 05/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 04/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 03/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 02/09/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 30/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 29/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 28/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 27/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 23/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 22/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 21/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 20/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 19/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 16/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 15/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 14/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 13/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 12/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 09/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 08/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 07/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 06/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 05/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 02/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 01/08/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 31/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 30/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 29/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 26/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 25/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 24/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 23/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 22/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 19/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 18/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 17/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 16/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 15/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 12/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 11/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 10/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 09/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 08/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 05/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 04/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 03/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 02/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 01/07/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 28/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 27/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 26/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 25/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 24/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 21/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 20/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 19/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 18/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 17/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 14/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 13/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 12/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 11/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 10/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 07/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 06/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 05/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 04/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 03/06/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 31/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 30/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 29/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 28/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 24/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 23/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 22/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 21/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 20/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 17/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 16/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 15/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 14/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 13/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 10/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 09/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 08/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 0 |
| 07/05/2013 | 713.13p | 713.13p | 590.00p | 590.00p | 364 |
| 03/05/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 02/05/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 01/05/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 30/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 29/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 26/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 25/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 24/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 23/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 22/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 19/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 0 |
| 18/04/2013 | 657.81p | 657.81p | 590.00p | 590.00p | 2146 |
| 17/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 16/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 15/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 12/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 11/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 10/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 09/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 08/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 05/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 04/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 03/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 02/04/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 28/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 27/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 26/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 25/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 22/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 21/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 20/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 19/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 18/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 15/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 14/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 13/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 12/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 11/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 08/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 07/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 06/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 05/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 04/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 01/03/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 0 |
| 28/02/2013 | 687.78p | 687.78p | 590.00p | 590.00p | 1063 |
| 27/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 26/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 25/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 22/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 21/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 20/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 19/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 18/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 15/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 14/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 13/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 12/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 11/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 08/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 07/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 06/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 05/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 04/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 01/02/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 31/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 30/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 29/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 28/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 25/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 24/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 23/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 22/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 21/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
| 18/01/2013 | 642.34p | 642.34p | 590.00p | 590.00p | 0 |
*Close Price adjusted for both dividends and splits