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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
BPER Banca SPA (0MU6) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 3.68p | 3.69p | 3.62p | 3.63p | 221638 |
| 19/09/2019 | 3.53p | 3.68p | 3.53p | 3.65p | 602204 |
| 18/09/2019 | 3.51p | 3.60p | 3.51p | 3.51p | 517368 |
| 17/09/2019 | 3.62p | 3.62p | 3.49p | 3.51p | 67100 |
| 16/09/2019 | 3.60p | 3.62p | 3.58p | 3.62p | 77538 |
| 13/09/2019 | 3.51p | 3.63p | 3.51p | 3.62p | 172518 |
| 12/09/2019 | 3.47p | 3.59p | 3.43p | 3.52p | 405500 |
| 11/09/2019 | 3.40p | 3.61p | 3.40p | 3.47p | 301900 |
| 10/09/2019 | 3.45p | 3.52p | 3.43p | 3.50p | 139132 |
| 09/09/2019 | 3.35p | 3.46p | 3.34p | 3.44p | 98500 |
| 06/09/2019 | 3.33p | 3.36p | 3.30p | 3.34p | 126142 |
| 05/09/2019 | 3.32p | 3.34p | 3.30p | 3.32p | 92000 |
| 04/09/2019 | 3.29p | 3.34p | 3.29p | 3.31p | 139556 |
| 03/09/2019 | 3.21p | 3.31p | 3.21p | 3.31p | 117454 |
| 02/09/2019 | 3.21p | 3.28p | 3.21p | 3.24p | 95018 |
| 30/08/2019 | 3.21p | 3.29p | 3.21p | 3.25p | 193938 |
| 29/08/2019 | 3.21p | 3.28p | 3.18p | 3.24p | 406501 |
| 28/08/2019 | 3.10p | 3.23p | 3.10p | 3.18p | 619395 |
| 27/08/2019 | 3.07p | 3.21p | 3.06p | 3.19p | 499158 |
| 23/08/2019 | 3.09p | 3.11p | 3.04p | 3.07p | 290618 |
| 22/08/2019 | 3.05p | 3.10p | 3.05p | 3.06p | 274097 |
| 21/08/2019 | 3.03p | 3.09p | 3.03p | 3.08p | 275131 |
| 20/08/2019 | 3.04p | 3.10p | 2.99p | 3.03p | 649070 |
| 19/08/2019 | 3.02p | 3.15p | 3.02p | 3.13p | 186693 |
| 16/08/2019 | 3.02p | 3.09p | 3.01p | 3.06p | 205389 |
| 15/08/2019 | 3.17p | 3.08p | 3.08p | 3.08p | 0 |
| 14/08/2019 | 3.17p | 3.17p | 3.00p | 3.08p | 298336 |
| 13/08/2019 | 3.11p | 3.18p | 3.07p | 3.17p | 178316 |
| 12/08/2019 | 3.22p | 3.23p | 3.13p | 3.15p | 123763 |
| 09/08/2019 | 3.45p | 3.45p | 3.20p | 3.24p | 265113 |
| 08/08/2019 | 3.48p | 3.53p | 3.34p | 3.41p | 376086 |
| 07/08/2019 | 3.42p | 3.56p | 3.40p | 3.49p | 240096 |
| 06/08/2019 | 3.38p | 3.48p | 3.38p | 3.42p | 46136 |
| 05/08/2019 | 3.38p | 3.46p | 3.37p | 3.44p | 93701 |
| 02/08/2019 | 3.38p | 3.43p | 3.38p | 3.41p | 64873 |
| 01/08/2019 | 3.38p | 3.46p | 3.35p | 3.44p | 157597 |
| 31/07/2019 | 3.40p | 3.40p | 3.37p | 3.40p | 69673 |
| 30/07/2019 | 3.54p | 3.54p | 3.37p | 3.38p | 248588 |
| 29/07/2019 | 3.59p | 3.59p | 3.52p | 3.53p | 67714 |
| 26/07/2019 | 3.59p | 3.60p | 3.55p | 3.59p | 98571 |
| 25/07/2019 | 3.64p | 3.70p | 3.58p | 3.59p | 298983 |
| 24/07/2019 | 3.71p | 3.75p | 3.63p | 3.64p | 784443 |
| 23/07/2019 | 3.75p | 3.77p | 3.70p | 3.73p | 131032 |
| 22/07/2019 | 3.71p | 3.80p | 3.71p | 3.77p | 52694 |
| 19/07/2019 | 3.81p | 3.83p | 3.70p | 3.75p | 81320 |
| 18/07/2019 | 3.81p | 3.85p | 3.76p | 3.85p | 87965 |
| 17/07/2019 | 3.85p | 3.85p | 3.80p | 3.81p | 47743 |
| 16/07/2019 | 3.81p | 3.89p | 3.78p | 3.85p | 76235 |
| 15/07/2019 | 3.88p | 3.88p | 3.78p | 3.83p | 33683 |
| 12/07/2019 | 3.82p | 3.87p | 3.82p | 3.86p | 52731 |
| 11/07/2019 | 3.88p | 3.88p | 3.80p | 3.83p | 133057 |
| 10/07/2019 | 3.84p | 3.92p | 3.84p | 3.88p | 70263 |
| 09/07/2019 | 3.86p | 3.87p | 3.81p | 3.86p | 167950 |
| 08/07/2019 | 3.90p | 3.95p | 3.82p | 3.86p | 195694 |
| 05/07/2019 | 3.83p | 3.92p | 3.83p | 3.89p | 133362 |
| 04/07/2019 | 3.72p | 3.90p | 3.72p | 3.87p | 264081 |
| 03/07/2019 | 3.63p | 3.80p | 3.61p | 3.77p | 335906 |
| 02/07/2019 | 3.57p | 3.65p | 3.56p | 3.64p | 114625 |
| 01/07/2019 | 3.63p | 3.63p | 3.56p | 3.57p | 116468 |
| 28/06/2019 | 3.63p | 3.65p | 3.57p | 3.58p | 136114 |
| 27/06/2019 | 3.63p | 3.66p | 3.62p | 3.66p | 165095 |
| 26/06/2019 | 3.62p | 3.64p | 3.53p | 3.63p | 148058 |
| 25/06/2019 | 3.61p | 3.61p | 3.52p | 3.53p | 195214 |
| 24/06/2019 | 3.66p | 3.68p | 3.61p | 3.64p | 96850 |
| 21/06/2019 | 3.62p | 3.69p | 3.61p | 3.66p | 1169262 |
| 20/06/2019 | 3.53p | 3.68p | 3.53p | 3.62p | 209282 |
| 19/06/2019 | 3.47p | 3.61p | 3.47p | 3.58p | 109629 |
| 18/06/2019 | 3.47p | 3.55p | 3.42p | 3.52p | 190886 |
| 17/06/2019 | 3.41p | 3.49p | 3.41p | 3.48p | 76264 |
| 14/06/2019 | 3.45p | 3.45p | 3.40p | 3.44p | 74787 |
| 13/06/2019 | 3.40p | 3.47p | 3.37p | 3.44p | 1140625 |
| 12/06/2019 | 3.49p | 3.49p | 3.32p | 3.42p | 331844 |
| 11/06/2019 | 3.34p | 3.54p | 3.34p | 3.44p | 215281 |
| 10/06/2019 | 3.34p | 3.43p | 3.32p | 3.42p | 134699 |
| 07/06/2019 | 3.34p | 3.34p | 3.30p | 3.33p | 121327 |
| 06/06/2019 | 3.35p | 3.42p | 3.29p | 3.31p | 88995 |
| 05/06/2019 | 3.42p | 3.42p | 3.32p | 3.36p | 76290 |
| 04/06/2019 | 3.42p | 3.42p | 3.33p | 3.40p | 106242 |
| 03/06/2019 | 3.42p | 3.42p | 3.32p | 3.36p | 63002 |
| 31/05/2019 | 3.42p | 3.42p | 3.34p | 3.38p | 117015 |
| 30/05/2019 | 3.43p | 3.49p | 3.37p | 3.41p | 190559 |
| 29/05/2019 | 3.45p | 3.45p | 3.36p | 3.43p | 128994 |
| 28/05/2019 | 3.58p | 3.58p | 3.37p | 3.43p | 169186 |
| 24/05/2019 | 3.58p | 3.58p | 3.50p | 3.55p | 154578 |
| 23/05/2019 | 3.58p | 3.58p | 3.49p | 3.51p | 134727 |
| 22/05/2019 | 3.72p | 3.72p | 3.51p | 3.55p | 201698 |
| 21/05/2019 | 3.80p | 3.80p | 3.57p | 3.60p | 419266 |
| 20/05/2019 | 3.89p | 3.89p | 3.71p | 3.74p | 187940 |
| 17/05/2019 | 3.95p | 3.96p | 3.91p | 3.92p | 110865 |
| 16/05/2019 | 3.85p | 3.96p | 3.84p | 3.93p | 125451 |
| 15/05/2019 | 3.95p | 3.95p | 3.83p | 3.85p | 241060 |
| 14/05/2019 | 3.95p | 3.95p | 3.88p | 3.91p | 570024 |
| 13/05/2019 | 4.04p | 4.04p | 3.90p | 3.92p | 62644 |
| 10/05/2019 | 4.04p | 4.04p | 3.93p | 3.98p | 683597 |
| 09/05/2019 | 4.09p | 4.09p | 3.98p | 3.99p | 245738 |
| 08/05/2019 | 4.13p | 4.13p | 4.05p | 4.06p | 1118180 |
| 07/05/2019 | 4.25p | 4.25p | 4.08p | 4.09p | 153938 |
| 03/05/2019 | 4.23p | 4.27p | 4.18p | 4.19p | 149277 |
| 02/05/2019 | 4.28p | 4.28p | 4.20p | 4.23p | 242797 |
| 01/05/2019 | 4.28p | 4.28p | 4.27p | 4.27p | 0 |
| 30/04/2019 | 4.22p | 4.30p | 4.14p | 4.27p | 251660 |
| 29/04/2019 | 4.24p | 4.34p | 4.21p | 4.23p | 265430 |
| 26/04/2019 | 4.14p | 4.24p | 4.14p | 4.22p | 113566 |
| 25/04/2019 | 4.14p | 4.20p | 4.11p | 4.14p | 179357 |
| 24/04/2019 | 4.14p | 4.18p | 4.08p | 4.12p | 141200 |
| 23/04/2019 | 4.14p | 4.20p | 4.12p | 4.14p | 139689 |
| 18/04/2019 | 4.16p | 4.20p | 4.06p | 4.19p | 234477 |
| 17/04/2019 | 4.03p | 4.18p | 4.02p | 4.13p | 296123 |
| 16/04/2019 | 3.91p | 4.06p | 3.91p | 4.01p | 266076 |
| 15/04/2019 | 3.86p | 3.99p | 3.86p | 3.95p | 329014 |
| 12/04/2019 | 3.77p | 3.90p | 3.77p | 3.87p | 559253 |
| 11/04/2019 | 3.75p | 3.81p | 3.65p | 3.81p | 193350 |
| 10/04/2019 | 3.71p | 3.76p | 3.69p | 3.72p | 56495 |
| 09/04/2019 | 3.73p | 3.76p | 3.71p | 3.74p | 46257 |
| 08/04/2019 | 3.71p | 3.75p | 3.68p | 3.74p | 48199 |
| 05/04/2019 | 3.68p | 3.75p | 3.68p | 3.71p | 73085 |
| 04/04/2019 | 3.69p | 3.71p | 3.67p | 3.70p | 60792 |
| 03/04/2019 | 3.66p | 3.73p | 3.66p | 3.66p | 86669 |
| 02/04/2019 | 3.61p | 3.67p | 3.61p | 3.67p | 29996 |
| 01/04/2019 | 3.61p | 3.69p | 3.61p | 3.66p | 88514 |
| 29/03/2019 | 3.61p | 3.68p | 3.61p | 3.62p | 73509 |
| 28/03/2019 | 3.67p | 3.67p | 3.60p | 3.63p | 44384 |
| 27/03/2019 | 3.62p | 3.80p | 3.60p | 3.67p | 337596 |
| 26/03/2019 | 3.63p | 3.63p | 3.56p | 3.58p | 79004 |
| 25/03/2019 | 3.62p | 3.67p | 3.59p | 3.63p | 41267 |
| 22/03/2019 | 3.69p | 3.70p | 3.61p | 3.61p | 122917 |
| 21/03/2019 | 3.69p | 3.72p | 3.69p | 3.71p | 39475 |
| 20/03/2019 | 3.69p | 3.75p | 3.69p | 3.74p | 60953 |
| 19/03/2019 | 3.70p | 3.77p | 3.69p | 3.75p | 149101 |
| 18/03/2019 | 3.60p | 3.73p | 3.60p | 3.73p | 196586 |
| 15/03/2019 | 3.60p | 3.65p | 3.58p | 3.63p | 134900 |
| 14/03/2019 | 3.54p | 3.69p | 3.54p | 3.64p | 199192 |
| 13/03/2019 | 3.54p | 3.58p | 3.54p | 3.57p | 10153 |
| 12/03/2019 | 3.56p | 3.62p | 3.53p | 3.55p | 38415 |
| 11/03/2019 | 3.54p | 3.56p | 3.53p | 3.55p | 83136 |
| 08/03/2019 | 3.63p | 3.63p | 3.49p | 3.52p | 370004 |
| 07/03/2019 | 3.67p | 3.75p | 3.58p | 3.62p | 414457 |
| 06/03/2019 | 3.72p | 3.72p | 3.60p | 3.72p | 538995 |
| 05/03/2019 | 3.72p | 3.74p | 3.67p | 3.71p | 341284 |
| 04/03/2019 | 3.72p | 3.76p | 3.68p | 3.69p | 518807 |
| 01/03/2019 | 3.67p | 3.75p | 3.66p | 3.70p | 421572 |
| 28/02/2019 | 3.58p | 3.74p | 3.51p | 3.71p | 883573 |
| 27/02/2019 | 3.46p | 3.64p | 3.46p | 3.60p | 358925 |
| 26/02/2019 | 3.46p | 3.55p | 3.46p | 3.52p | 233559 |
| 25/02/2019 | 3.46p | 3.54p | 3.46p | 3.52p | 273020 |
| 22/02/2019 | 3.46p | 3.54p | 3.44p | 3.48p | 476711 |
| 21/02/2019 | 3.46p | 3.51p | 3.42p | 3.45p | 125787 |
| 20/02/2019 | 3.53p | 3.53p | 3.43p | 3.47p | 266590 |
| 19/02/2019 | 3.53p | 3.53p | 3.45p | 3.51p | 234188 |
| 18/02/2019 | 3.38p | 3.56p | 3.38p | 3.51p | 202106 |
| 15/02/2019 | 3.44p | 3.54p | 3.34p | 3.48p | 311834 |
| 14/02/2019 | 3.44p | 3.44p | 3.35p | 3.38p | 549534 |
| 13/02/2019 | 3.42p | 3.44p | 3.35p | 3.38p | 217760 |
| 12/02/2019 | 3.35p | 3.46p | 3.35p | 3.42p | 225469 |
| 11/02/2019 | 3.27p | 3.49p | 3.27p | 3.42p | 531640 |
| 08/02/2019 | 3.08p | 3.34p | 3.08p | 3.24p | 2562692 |
| 07/02/2019 | 2.99p | 3.13p | 2.99p | 3.05p | 272953 |
| 06/02/2019 | 2.97p | 3.04p | 2.95p | 3.03p | 421849 |
| 05/02/2019 | 2.94p | 3.05p | 2.94p | 2.98p | 322929 |
| 04/02/2019 | 2.94p | 3.00p | 2.94p | 2.97p | 249911 |
| 01/02/2019 | 3.11p | 3.11p | 2.87p | 2.95p | 657489 |
| 31/01/2019 | 3.11p | 3.14p | 2.92p | 3.00p | 543553 |
| 30/01/2019 | 3.13p | 3.13p | 3.10p | 3.11p | 38493 |
| 29/01/2019 | 3.11p | 3.14p | 3.08p | 3.13p | 118182 |
| 28/01/2019 | 3.11p | 3.16p | 3.10p | 3.11p | 139813 |
| 25/01/2019 | 3.02p | 3.16p | 3.02p | 3.13p | 208218 |
| 24/01/2019 | 3.00p | 3.05p | 2.96p | 3.01p | 245948 |
| 23/01/2019 | 3.07p | 3.07p | 2.98p | 3.01p | 409229 |
| 22/01/2019 | 3.07p | 3.07p | 2.99p | 3.04p | 366852 |
| 21/01/2019 | 3.07p | 3.07p | 3.02p | 3.07p | 197764 |
| 18/01/2019 | 3.07p | 3.13p | 3.04p | 3.05p | 395124 |
| 17/01/2019 | 3.01p | 3.10p | 3.01p | 3.06p | 375187 |
| 16/01/2019 | 2.97p | 3.08p | 2.94p | 3.07p | 607969 |
| 15/01/2019 | 3.22p | 3.22p | 2.92p | 3.01p | 1399053 |
| 14/01/2019 | 3.32p | 3.32p | 3.13p | 3.15p | 341598 |
| 11/01/2019 | 3.38p | 3.38p | 3.24p | 3.27p | 188376 |
| 10/01/2019 | 3.38p | 3.38p | 3.29p | 3.31p | 157712 |
| 09/01/2019 | 3.36p | 3.37p | 3.29p | 3.30p | 238377 |
| 08/01/2019 | 3.32p | 3.48p | 3.29p | 3.34p | 479677 |
| 07/01/2019 | 3.32p | 3.42p | 3.32p | 3.40p | 270135 |
| 04/01/2019 | 3.32p | 3.39p | 3.30p | 3.38p | 196519 |
| 03/01/2019 | 3.30p | 3.35p | 3.25p | 3.27p | 169236 |
| 02/01/2019 | 3.32p | 3.34p | 3.20p | 3.29p | 486183 |
| 31/12/2018 | 3.34p | 3.37p | 3.34p | 3.37p | 0 |
| 28/12/2018 | 3.32p | 3.38p | 3.31p | 3.37p | 97422 |
| 27/12/2018 | 3.38p | 3.38p | 3.23p | 3.25p | 73344 |
| 24/12/2018 | 3.33p | 3.33p | 3.29p | 3.29p | 0 |
| 21/12/2018 | 3.34p | 3.80p | 3.23p | 3.29p | 476860 |
| 20/12/2018 | 3.37p | 3.37p | 3.32p | 3.36p | 76156 |
| 19/12/2018 | 3.38p | 3.46p | 3.38p | 3.44p | 157391 |
| 18/12/2018 | 3.39p | 3.39p | 3.34p | 3.36p | 28410 |
| 17/12/2018 | 3.47p | 3.47p | 3.38p | 3.38p | 8900 |
| 14/12/2018 | 3.47p | 3.47p | 3.40p | 3.45p | 28380 |
| 13/12/2018 | 3.54p | 3.59p | 3.48p | 3.51p | 71680 |
| 12/12/2018 | 3.47p | 3.51p | 3.43p | 3.50p | 69066 |
| 11/12/2018 | 3.56p | 3.56p | 3.45p | 3.49p | 100411 |
| 10/12/2018 | 3.59p | 3.59p | 3.53p | 3.54p | 124595 |
| 07/12/2018 | 3.70p | 3.70p | 3.60p | 3.60p | 130228 |
| 06/12/2018 | 3.70p | 3.73p | 3.62p | 3.64p | 79720 |
| 05/12/2018 | 3.70p | 3.80p | 3.63p | 3.78p | 144976 |
*Close Price adjusted for both dividends and splits