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 |
|---|---|---|---|---|---|
| 30/03/2012 | 802.91p | 802.91p | 590.00p | 590.00p | 0 |
| 29/03/2012 | 802.91p | 802.91p | 590.00p | 590.00p | 1039 |
| 28/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 27/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 26/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 23/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 22/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 21/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 20/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 19/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 16/03/2012 | 590.00p | 731.00p | 590.00p | 590.00p | 0 |
| 15/03/2012 | 590.00p | 731.00p | 590.00p | 590.00p | 0 |
| 14/03/2012 | 590.00p | 731.00p | 590.00p | 590.00p | 0 |
| 13/03/2012 | 590.00p | 731.00p | 590.00p | 590.00p | 0 |
| 12/03/2012 | 590.00p | 718.50p | 590.00p | 590.00p | 0 |
| 09/03/2012 | 590.00p | 662.50p | 590.00p | 590.00p | 0 |
| 08/03/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 07/03/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 06/03/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 05/03/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 02/03/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 01/03/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 29/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 28/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 27/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 24/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 23/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 22/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 21/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 20/02/2012 | 590.00p | 640.00p | 590.00p | 590.00p | 0 |
| 17/02/2012 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 16/02/2012 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 15/02/2012 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 14/02/2012 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 13/02/2012 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 10/02/2012 | 590.00p | 590.00p | 590.00p | 590.00p | 940 |
| 09/02/2012 | 613.72p | 613.72p | 601.72p | 601.72p | 0 |
| 08/02/2012 | 613.72p | 613.72p | 601.72p | 601.72p | 0 |
| 07/02/2012 | 613.72p | 613.72p | 601.72p | 601.72p | 0 |
| 06/02/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 03/02/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 02/02/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 01/02/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 31/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 30/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 27/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 26/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 25/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 24/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 23/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 20/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 19/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 18/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 17/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 16/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 13/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 12/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 11/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 10/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 09/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 06/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 05/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 04/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 03/01/2012 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 30/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 29/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 28/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 23/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 22/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 21/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 20/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 19/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 16/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 15/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 14/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 13/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 12/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 09/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 08/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 07/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 06/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 05/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 02/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 01/12/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 30/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 29/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 28/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 25/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 24/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 23/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 22/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 21/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 18/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 17/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 16/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 15/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 14/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 11/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 10/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 09/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 08/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 07/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 04/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 03/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 02/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 01/11/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 31/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 28/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 27/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 26/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 25/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 24/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 21/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 20/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 19/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 18/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 17/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 14/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 13/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 12/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 11/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 10/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 07/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 06/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 05/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 04/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 03/10/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 30/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 29/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 28/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 27/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 26/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 23/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 22/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 21/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 20/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 19/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 16/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 15/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 14/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 13/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 12/09/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 09/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 08/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 07/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 06/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 05/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 02/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 01/09/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 31/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 30/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 26/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 25/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 24/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 23/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 22/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 19/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 18/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 17/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 16/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 15/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 12/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 11/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 10/08/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 09/08/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 08/08/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 05/08/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 04/08/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 03/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 02/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 01/08/2011 | 0.00p | 613.72p | 613.72p | 613.72p | 0 |
| 29/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 28/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 27/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 26/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 25/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 22/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 21/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 20/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 19/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 18/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 15/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 14/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 13/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 12/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 11/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 08/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 07/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 06/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 05/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 04/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 01/07/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 30/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 29/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 28/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 27/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 24/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 23/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 22/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
| 21/06/2011 | 613.72p | 613.72p | 613.72p | 613.72p | 0 |
*Close Price adjusted for both dividends and splits