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 |
|---|---|---|---|---|---|
| 16/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 15/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 14/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 11/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 10/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 09/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 08/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 07/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 04/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 03/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 02/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 01/03/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 29/02/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 26/02/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 25/02/2016 | 301.97p | 590.00p | 590.00p | 590.00p | 0 |
| 24/02/2016 | 301.97p | 590.00p | 301.97p | 590.00p | 10000 |
| 23/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 22/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 19/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 18/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 17/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 16/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 15/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 12/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 11/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 10/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 09/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 08/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 05/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 04/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 03/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 02/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 01/02/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 29/01/2016 | 290.40p | 590.00p | 590.00p | 590.00p | 0 |
| 28/01/2016 | 290.40p | 590.00p | 290.40p | 590.00p | 11600 |
| 27/01/2016 | 240.22p | 590.00p | 590.00p | 590.00p | 0 |
| 26/01/2016 | 240.22p | 590.00p | 590.00p | 590.00p | 0 |
| 25/01/2016 | 240.22p | 590.00p | 590.00p | 590.00p | 0 |
| 22/01/2016 | 240.22p | 590.00p | 590.00p | 590.00p | 0 |
| 21/01/2016 | 240.22p | 590.00p | 240.22p | 590.00p | 3327 |
| 20/01/2016 | 242.43p | 590.00p | 590.00p | 590.00p | 0 |
| 19/01/2016 | 242.43p | 590.00p | 590.00p | 590.00p | 0 |
| 18/01/2016 | 242.43p | 590.00p | 590.00p | 590.00p | 0 |
| 15/01/2016 | 242.43p | 590.00p | 590.00p | 590.00p | 0 |
| 14/01/2016 | 242.43p | 590.00p | 242.43p | 590.00p | 3045 |
| 13/01/2016 | 252.91p | 590.00p | 590.00p | 590.00p | 0 |
| 12/01/2016 | 252.91p | 590.00p | 590.00p | 590.00p | 0 |
| 11/01/2016 | 252.91p | 590.00p | 590.00p | 590.00p | 0 |
| 08/01/2016 | 252.91p | 590.00p | 590.00p | 590.00p | 0 |
| 07/01/2016 | 252.91p | 590.00p | 590.00p | 590.00p | 0 |
| 06/01/2016 | 252.91p | 590.00p | 252.91p | 590.00p | 48783 |
| 05/01/2016 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 04/01/2016 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 31/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 30/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 29/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 24/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 23/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 22/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 21/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 18/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 17/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 16/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 15/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 14/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 11/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 10/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 09/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 08/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 07/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 04/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 03/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 02/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 01/12/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 30/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 27/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 26/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 25/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 24/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 23/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 20/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 19/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 18/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 17/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 16/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 13/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 12/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 11/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 10/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 09/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 06/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 05/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 04/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 03/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 02/11/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 30/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 29/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 28/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 27/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 26/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 23/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 22/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 21/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 20/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 19/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 16/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 15/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 14/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 13/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 12/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 09/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 08/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 07/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 06/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 05/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 02/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 01/10/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 30/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 29/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 28/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 25/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 24/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 23/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 22/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 21/09/2015 | 409.64p | 590.00p | 590.00p | 590.00p | 0 |
| 18/09/2015 | 409.64p | 590.00p | 409.64p | 590.00p | 6334 |
| 17/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 16/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 15/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 14/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 11/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 10/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 09/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 08/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 07/09/2015 | 405.89p | 590.00p | 590.00p | 590.00p | 0 |
| 04/09/2015 | 405.89p | 590.00p | 405.89p | 590.00p | 5210 |
| 03/09/2015 | 424.57p | 590.00p | 590.00p | 590.00p | 0 |
| 02/09/2015 | 424.57p | 590.00p | 590.00p | 590.00p | 0 |
| 01/09/2015 | 424.57p | 590.00p | 590.00p | 590.00p | 0 |
| 28/08/2015 | 424.57p | 590.00p | 424.57p | 590.00p | 4881 |
| 27/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 26/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 25/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 24/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 21/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 20/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 19/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 18/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 17/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 14/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 13/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 12/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 11/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 10/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 07/08/2015 | 450.64p | 590.00p | 590.00p | 590.00p | 0 |
| 06/08/2015 | 450.64p | 590.00p | 450.64p | 590.00p | 215 |
| 05/08/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 04/08/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 03/08/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 31/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 30/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 29/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 28/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 27/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 24/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 23/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 22/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 21/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 20/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 17/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 16/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 15/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 14/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 13/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 10/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 09/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 08/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 07/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 06/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 03/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 02/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 01/07/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 30/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 29/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 26/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 25/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 24/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 23/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 22/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 19/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 18/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 17/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 16/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 15/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 12/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 11/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 10/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 09/06/2015 | 503.32p | 590.00p | 590.00p | 590.00p | 0 |
| 08/06/2015 | 503.32p | 590.00p | 503.32p | 590.00p | 1460 |
| 05/06/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
*Close Price adjusted for both dividends and splits