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 |
|---|---|---|---|---|---|
| 30/12/2016 | 671.92p | 590.00p | 590.00p | 590.00p | 0 |
| 29/12/2016 | 671.92p | 590.00p | 590.00p | 590.00p | 0 |
| 28/12/2016 | 671.92p | 590.00p | 590.00p | 590.00p | 0 |
| 23/12/2016 | 671.92p | 590.00p | 590.00p | 590.00p | 0 |
| 22/12/2016 | 671.92p | 590.00p | 590.00p | 590.00p | 0 |
| 21/12/2016 | 671.92p | 590.00p | 590.00p | 590.00p | 0 |
| 20/12/2016 | 671.92p | 671.92p | 590.00p | 590.00p | 483 |
| 19/12/2016 | 666.62p | 590.00p | 590.00p | 590.00p | 0 |
| 16/12/2016 | 666.62p | 590.00p | 590.00p | 590.00p | 0 |
| 15/12/2016 | 666.62p | 590.00p | 590.00p | 590.00p | 0 |
| 14/12/2016 | 666.62p | 590.00p | 590.00p | 590.00p | 0 |
| 13/12/2016 | 666.62p | 666.62p | 590.00p | 590.00p | 303187 |
| 12/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 09/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 08/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 07/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 06/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 05/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 02/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 01/12/2016 | 612.07p | 590.00p | 590.00p | 590.00p | 0 |
| 30/11/2016 | 612.07p | 612.07p | 590.00p | 590.00p | -337 |
| 29/11/2016 | 589.60p | 590.00p | 590.00p | 590.00p | 0 |
| 28/11/2016 | 589.60p | 590.00p | 589.60p | 590.00p | 7402 |
| 25/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 24/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 23/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 22/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 21/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 18/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 17/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 16/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 15/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 14/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 11/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 10/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 09/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 08/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 07/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 04/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 03/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 02/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 01/11/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 31/10/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 28/10/2016 | 506.82p | 590.00p | 590.00p | 590.00p | 0 |
| 27/10/2016 | 506.82p | 590.00p | 506.82p | 590.00p | 1647 |
| 26/10/2016 | 518.49p | 590.00p | 518.49p | 590.00p | 237 |
| 25/10/2016 | 518.25p | 590.00p | 518.25p | 590.00p | 1277 |
| 24/10/2016 | 514.37p | 590.00p | 590.00p | 590.00p | 0 |
| 21/10/2016 | 514.37p | 590.00p | 514.37p | 590.00p | 144 |
| 20/10/2016 | 487.77p | 590.00p | 590.00p | 590.00p | 0 |
| 19/10/2016 | 487.77p | 590.00p | 590.00p | 590.00p | 0 |
| 18/10/2016 | 487.77p | 590.00p | 590.00p | 590.00p | 0 |
| 17/10/2016 | 487.77p | 590.00p | 590.00p | 590.00p | 0 |
| 14/10/2016 | 487.77p | 590.00p | 590.00p | 590.00p | 0 |
| 13/10/2016 | 487.77p | 590.00p | 487.77p | 590.00p | 1725 |
| 12/10/2016 | 498.28p | 590.00p | 590.00p | 590.00p | 0 |
| 11/10/2016 | 498.28p | 590.00p | 590.00p | 590.00p | 0 |
| 10/10/2016 | 498.28p | 590.00p | 590.00p | 590.00p | 0 |
| 07/10/2016 | 498.28p | 590.00p | 590.00p | 590.00p | 0 |
| 06/10/2016 | 498.28p | 590.00p | 590.00p | 590.00p | 0 |
| 05/10/2016 | 498.28p | 590.00p | 590.00p | 590.00p | 0 |
| 04/10/2016 | 498.28p | 590.00p | 498.28p | 590.00p | 489 |
| 03/10/2016 | 483.85p | 590.00p | 590.00p | 590.00p | 0 |
| 30/09/2016 | 483.85p | 590.00p | 590.00p | 590.00p | 0 |
| 29/09/2016 | 483.85p | 590.00p | 590.00p | 590.00p | 0 |
| 28/09/2016 | 483.85p | 590.00p | 483.85p | 590.00p | 464 |
| 27/09/2016 | 506.17p | 590.00p | 590.00p | 590.00p | 0 |
| 26/09/2016 | 506.17p | 590.00p | 590.00p | 590.00p | 0 |
| 23/09/2016 | 506.17p | 590.00p | 506.17p | 590.00p | 2574 |
| 22/09/2016 | 467.32p | 590.00p | 590.00p | 590.00p | 0 |
| 21/09/2016 | 467.32p | 590.00p | 590.00p | 590.00p | 0 |
| 20/09/2016 | 467.32p | 590.00p | 467.32p | 590.00p | 1013 |
| 19/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 16/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 15/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 14/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 13/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 12/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 09/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 08/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 07/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 06/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 05/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 02/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 01/09/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 31/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 30/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 26/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 25/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 24/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 23/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 22/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 19/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 18/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 17/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 16/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 15/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 12/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 11/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 10/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 09/08/2016 | 458.27p | 590.00p | 590.00p | 590.00p | 0 |
| 08/08/2016 | 458.27p | 590.00p | 458.27p | 590.00p | 520 |
| 05/08/2016 | 457.33p | 590.00p | 457.33p | 590.00p | 2189 |
| 04/08/2016 | 451.79p | 590.00p | 590.00p | 590.00p | 0 |
| 03/08/2016 | 451.79p | 590.00p | 590.00p | 590.00p | 0 |
| 02/08/2016 | 451.79p | 590.00p | 590.00p | 590.00p | 0 |
| 01/08/2016 | 451.79p | 590.00p | 451.79p | 590.00p | 2873 |
| 29/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 28/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 27/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 26/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 25/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 22/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 21/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 20/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 19/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 18/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 15/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 14/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 13/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 12/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 11/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 08/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 07/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 06/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 05/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 04/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 01/07/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 30/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 29/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 28/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 27/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 24/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 23/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 22/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 21/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 20/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 17/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 16/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 15/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 14/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 13/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 10/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 09/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 08/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 07/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 06/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 03/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 02/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 01/06/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 31/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 27/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 26/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 25/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 24/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 23/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 20/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 19/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 18/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 17/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 16/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 13/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 12/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 11/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 10/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 09/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 06/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 05/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 04/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 03/05/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 29/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 28/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 27/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 26/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 25/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 22/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 21/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 20/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 19/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 18/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 15/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 14/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 13/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 12/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 11/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 08/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 07/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 06/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 05/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 04/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 01/04/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 31/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 30/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 29/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 24/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 23/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 22/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 21/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 18/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 17/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
*Close Price adjusted for both dividends and splits