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 |
|---|---|---|---|---|---|
| 04/06/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 03/06/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 02/06/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 01/06/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 29/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 28/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 27/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 26/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 22/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 21/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 20/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 19/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 18/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 15/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 14/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 13/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 12/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 11/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 08/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 07/05/2015 | 532.38p | 590.00p | 590.00p | 590.00p | 0 |
| 06/05/2015 | 532.38p | 590.00p | 532.38p | 590.00p | 6300 |
| 05/05/2015 | 513.56p | 590.00p | 590.00p | 590.00p | 0 |
| 01/05/2015 | 513.56p | 590.00p | 590.00p | 590.00p | 0 |
| 30/04/2015 | 513.56p | 590.00p | 590.00p | 590.00p | 0 |
| 29/04/2015 | 513.56p | 590.00p | 590.00p | 590.00p | 0 |
| 28/04/2015 | 513.56p | 590.00p | 590.00p | 590.00p | 0 |
| 27/04/2015 | 513.56p | 590.00p | 590.00p | 590.00p | 0 |
| 24/04/2015 | 513.56p | 590.00p | 513.56p | 590.00p | 6300 |
| 23/04/2015 | 514.07p | 590.00p | 590.00p | 590.00p | 0 |
| 22/04/2015 | 514.07p | 590.00p | 590.00p | 590.00p | 0 |
| 21/04/2015 | 514.07p | 590.00p | 514.07p | 590.00p | 15000 |
| 20/04/2015 | 511.60p | 590.00p | 590.00p | 590.00p | 0 |
| 17/04/2015 | 511.60p | 590.00p | 511.60p | 590.00p | 15000 |
| 16/04/2015 | 515.20p | 590.00p | 590.00p | 590.00p | 0 |
| 15/04/2015 | 515.20p | 590.00p | 590.00p | 590.00p | 0 |
| 14/04/2015 | 515.20p | 590.00p | 590.00p | 590.00p | 0 |
| 13/04/2015 | 515.20p | 590.00p | 590.00p | 590.00p | 0 |
| 10/04/2015 | 515.20p | 590.00p | 515.20p | 590.00p | 10000 |
| 09/04/2015 | 506.27p | 590.00p | 506.27p | 590.00p | 10000 |
| 08/04/2015 | 512.68p | 590.00p | 512.68p | 590.00p | 10000 |
| 07/04/2015 | 505.03p | 590.00p | 590.00p | 590.00p | 0 |
| 02/04/2015 | 505.03p | 590.00p | 590.00p | 590.00p | 0 |
| 01/04/2015 | 505.03p | 590.00p | 590.00p | 590.00p | 0 |
| 31/03/2015 | 505.03p | 590.00p | 590.00p | 590.00p | 0 |
| 30/03/2015 | 505.03p | 590.00p | 505.03p | 590.00p | 5140 |
| 27/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 26/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 25/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 24/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 23/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 20/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 19/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 18/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 17/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 16/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 13/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 12/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 11/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 10/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 09/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 06/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 05/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 04/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 03/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 02/03/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 27/02/2015 | 511.98p | 590.00p | 590.00p | 590.00p | 0 |
| 26/02/2015 | 511.98p | 590.00p | 511.98p | 590.00p | 393 |
| 25/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 24/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 23/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 20/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 19/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 18/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 17/02/2015 | 503.17p | 590.00p | 590.00p | 590.00p | 0 |
| 16/02/2015 | 503.17p | 590.00p | 503.17p | 590.00p | 998 |
| 13/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 12/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 11/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 10/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 09/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 06/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 05/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 04/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 03/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 02/02/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 30/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 29/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 28/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 27/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 26/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 23/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 22/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 21/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 20/01/2015 | 501.68p | 590.00p | 590.00p | 590.00p | 0 |
| 19/01/2015 | 501.68p | 590.00p | 501.68p | 590.00p | 136 |
| 16/01/2015 | 522.80p | 590.00p | 522.80p | 590.00p | 390 |
| 15/01/2015 | 531.10p | 590.00p | 531.10p | 590.00p | 371 |
| 14/01/2015 | 537.62p | 590.00p | 537.62p | 590.00p | 2450 |
| 13/01/2015 | 557.73p | 590.00p | 590.00p | 590.00p | 0 |
| 12/01/2015 | 557.73p | 590.00p | 590.00p | 590.00p | 0 |
| 09/01/2015 | 557.73p | 590.00p | 557.73p | 590.00p | 3811 |
| 08/01/2015 | 554.42p | 590.00p | 554.39p | 590.00p | 2100 |
| 07/01/2015 | 533.63p | 590.00p | 590.00p | 590.00p | 0 |
| 06/01/2015 | 533.63p | 590.00p | 590.00p | 590.00p | 0 |
| 05/01/2015 | 533.63p | 590.00p | 533.63p | 590.00p | 240 |
| 02/01/2015 | 548.51p | 590.00p | 548.51p | 590.00p | 1517 |
| 31/12/2014 | 541.26p | 590.00p | 536.75p | 590.00p | 4417 |
| 30/12/2014 | 545.61p | 590.00p | 545.61p | 590.00p | 14469 |
| 29/12/2014 | 542.25p | 590.00p | 542.25p | 590.00p | 359 |
| 24/12/2014 | 538.72p | 590.00p | 537.60p | 590.00p | 5658 |
| 23/12/2014 | 541.13p | 590.00p | 540.38p | 590.00p | 20828 |
| 22/12/2014 | 540.65p | 590.00p | 539.44p | 590.00p | 37192 |
| 19/12/2014 | 536.88p | 590.00p | 536.88p | 590.00p | 1212 |
| 18/12/2014 | 529.69p | 590.00p | 529.69p | 590.00p | 3760 |
| 17/12/2014 | 521.90p | 590.00p | 590.00p | 590.00p | 0 |
| 16/12/2014 | 521.90p | 590.00p | 590.00p | 590.00p | 0 |
| 15/12/2014 | 521.90p | 590.00p | 521.90p | 590.00p | 1056 |
| 12/12/2014 | 524.21p | 590.00p | 524.21p | 590.00p | 187 |
| 11/12/2014 | 542.02p | 590.00p | 542.02p | 590.00p | 1972 |
| 10/12/2014 | 550.08p | 590.00p | 590.00p | 590.00p | 0 |
| 09/12/2014 | 550.08p | 590.00p | 548.77p | 590.00p | 1805 |
| 08/12/2014 | 562.90p | 590.00p | 562.90p | 590.00p | 224 |
| 05/12/2014 | 573.42p | 590.00p | 571.34p | 590.00p | 4119 |
| 04/12/2014 | 573.83p | 590.00p | 573.83p | 590.00p | 782 |
| 03/12/2014 | 573.35p | 590.00p | 572.89p | 590.00p | 3616 |
| 02/12/2014 | 609.71p | 590.00p | 590.00p | 590.00p | 0 |
| 01/12/2014 | 609.71p | 590.00p | 590.00p | 590.00p | 0 |
| 28/11/2014 | 609.71p | 609.71p | 590.00p | 590.00p | 550 |
| 27/11/2014 | 614.10p | 614.10p | 590.00p | 590.00p | 448 |
| 26/11/2014 | 614.22p | 614.22p | 590.00p | 590.00p | 603 |
| 25/11/2014 | 605.01p | 605.01p | 590.00p | 590.00p | 430 |
| 24/11/2014 | 604.35p | 604.35p | 590.00p | 590.00p | 503 |
| 21/11/2014 | 594.80p | 594.80p | 590.00p | 590.00p | 490 |
| 20/11/2014 | 591.28p | 591.28p | 590.00p | 590.00p | 689 |
| 19/11/2014 | 589.85p | 590.00p | 589.85p | 590.00p | 844 |
| 18/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 17/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 14/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 13/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 12/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 11/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 10/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 07/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 06/11/2014 | 553.68p | 590.00p | 590.00p | 590.00p | 0 |
| 05/11/2014 | 553.68p | 590.00p | 553.68p | 590.00p | 161 |
| 04/11/2014 | 536.26p | 590.00p | 590.00p | 590.00p | 0 |
| 03/11/2014 | 536.26p | 590.00p | 590.00p | 590.00p | 0 |
| 31/10/2014 | 536.26p | 590.00p | 590.00p | 590.00p | 0 |
| 30/10/2014 | 536.26p | 590.00p | 590.00p | 590.00p | 0 |
| 29/10/2014 | 536.26p | 590.00p | 590.00p | 590.00p | 0 |
| 28/10/2014 | 536.26p | 590.00p | 536.26p | 590.00p | 2317 |
| 27/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 24/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 23/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 22/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 21/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 20/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 17/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 16/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 15/10/2014 | 518.25p | 590.00p | 590.00p | 590.00p | 0 |
| 14/10/2014 | 518.25p | 590.00p | 518.25p | 590.00p | 1412 |
| 13/10/2014 | 508.85p | 590.00p | 590.00p | 590.00p | 0 |
| 10/10/2014 | 508.85p | 590.00p | 508.85p | 590.00p | 472 |
| 09/10/2014 | 521.09p | 590.00p | 590.00p | 590.00p | 0 |
| 08/10/2014 | 521.09p | 590.00p | 590.00p | 590.00p | 0 |
| 07/10/2014 | 521.09p | 590.00p | 590.00p | 590.00p | 0 |
| 06/10/2014 | 521.09p | 590.00p | 521.09p | 590.00p | 448 |
| 03/10/2014 | 510.09p | 590.00p | 590.00p | 590.00p | 0 |
| 02/10/2014 | 510.09p | 590.00p | 590.00p | 590.00p | 0 |
| 01/10/2014 | 510.09p | 590.00p | 590.00p | 590.00p | 0 |
| 30/09/2014 | 510.09p | 590.00p | 590.00p | 590.00p | 0 |
| 29/09/2014 | 510.09p | 590.00p | 510.09p | 590.00p | 77 |
| 26/09/2014 | 509.23p | 590.00p | 590.00p | 590.00p | 0 |
| 25/09/2014 | 509.23p | 590.00p | 509.23p | 590.00p | 436 |
| 24/09/2014 | 516.72p | 590.00p | 590.00p | 590.00p | 0 |
| 23/09/2014 | 516.72p | 590.00p | 516.72p | 590.00p | 331 |
| 22/09/2014 | 531.14p | 590.00p | 531.14p | 590.00p | 518 |
| 19/09/2014 | 540.29p | 590.00p | 590.00p | 590.00p | 0 |
| 18/09/2014 | 540.29p | 590.00p | 540.29p | 590.00p | 390 |
| 17/09/2014 | 562.29p | 590.00p | 590.00p | 590.00p | 0 |
| 16/09/2014 | 562.29p | 590.00p | 590.00p | 590.00p | 0 |
| 15/09/2014 | 562.29p | 590.00p | 590.00p | 590.00p | 0 |
| 12/09/2014 | 562.29p | 590.00p | 590.00p | 590.00p | 0 |
| 11/09/2014 | 562.29p | 590.00p | 562.29p | 590.00p | 970 |
| 10/09/2014 | 568.37p | 590.00p | 568.37p | 590.00p | 667 |
| 09/09/2014 | 575.03p | 590.00p | 590.00p | 590.00p | 0 |
| 08/09/2014 | 575.03p | 590.00p | 590.00p | 590.00p | 0 |
| 05/09/2014 | 575.03p | 590.00p | 590.00p | 590.00p | 0 |
| 04/09/2014 | 575.03p | 590.00p | 590.00p | 590.00p | 0 |
| 03/09/2014 | 575.03p | 590.00p | 575.03p | 590.00p | 396 |
| 02/09/2014 | 582.65p | 590.00p | 582.65p | 590.00p | 1002 |
| 01/09/2014 | 556.84p | 590.00p | 590.00p | 590.00p | 0 |
| 29/08/2014 | 556.84p | 590.00p | 590.00p | 590.00p | 0 |
| 28/08/2014 | 556.84p | 590.00p | 590.00p | 590.00p | 0 |
| 27/08/2014 | 556.84p | 590.00p | 590.00p | 590.00p | 0 |
| 26/08/2014 | 556.84p | 590.00p | 590.00p | 590.00p | 0 |
| 22/08/2014 | 556.84p | 590.00p | 590.00p | 590.00p | 0 |
| 21/08/2014 | 556.84p | 590.00p | 556.84p | 590.00p | 364 |
| 20/08/2014 | 558.83p | 590.00p | 590.00p | 590.00p | 0 |
| 19/08/2014 | 558.83p | 590.00p | 590.00p | 590.00p | 0 |
*Close Price adjusted for both dividends and splits