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 |
|---|---|---|---|---|---|
| 19/12/2014 | 5.37p | 5.38p | 5.12p | 7.23p | 356275 |
| 18/12/2014 | 5.35p | 5.37p | 5.32p | 7.23p | 171485 |
| 17/12/2014 | 5.18p | 5.25p | 5.16p | 7.23p | 20811 |
| 16/12/2014 | 5.04p | 5.30p | 4.89p | 7.23p | 152300 |
| 15/12/2014 | 5.13p | 5.22p | 4.97p | 7.23p | 263011 |
| 12/12/2014 | 5.34p | 5.34p | 5.09p | 7.23p | 132225 |
| 11/12/2014 | 5.43p | 5.49p | 5.37p | 7.23p | 17673 |
| 10/12/2014 | 5.62p | 5.65p | 5.43p | 7.23p | 11699 |
| 09/12/2014 | 5.71p | 5.78p | 5.58p | 7.23p | 136839 |
| 08/12/2014 | 5.76p | 5.84p | 5.76p | 7.23p | 33661 |
| 05/12/2014 | 5.64p | 5.87p | 5.63p | 7.23p | 50446 |
| 04/12/2014 | 5.76p | 5.78p | 5.50p | 7.23p | 172884 |
| 03/12/2014 | 5.63p | 5.78p | 5.63p | 7.23p | 122940 |
| 02/12/2014 | 5.50p | 5.61p | 5.47p | 7.23p | 55450 |
| 01/12/2014 | 5.66p | 5.68p | 5.41p | 7.23p | 202030 |
| 28/11/2014 | 5.72p | 5.72p | 5.63p | 7.23p | 233750 |
| 27/11/2014 | 5.62p | 5.72p | 5.62p | 7.23p | 271439 |
| 26/11/2014 | 5.66p | 5.67p | 5.58p | 7.23p | 56761 |
| 25/11/2014 | 5.55p | 5.66p | 5.55p | 7.23p | 163673 |
| 24/11/2014 | 5.35p | 5.56p | 5.35p | 7.23p | 207862 |
| 21/11/2014 | 5.12p | 5.36p | 5.11p | 7.23p | 158011 |
| 20/11/2014 | 5.24p | 5.24p | 5.05p | 7.23p | 77366 |
| 19/11/2014 | 5.29p | 5.36p | 5.20p | 7.23p | 31880 |
| 18/11/2014 | 5.20p | 5.33p | 5.20p | 7.23p | 118734 |
| 17/11/2014 | 4.95p | 5.20p | 4.95p | 7.23p | 65498 |
| 14/11/2014 | 5.09p | 5.09p | 5.01p | 7.23p | 125229 |
| 13/11/2014 | 5.13p | 5.20p | 5.01p | 7.23p | 158579 |
| 12/11/2014 | 5.35p | 5.35p | 5.01p | 7.23p | 78943 |
| 11/11/2014 | 5.53p | 5.60p | 5.34p | 7.23p | 110455 |
| 10/11/2014 | 5.56p | 5.59p | 5.39p | 7.23p | 578930 |
| 07/11/2014 | 5.78p | 5.78p | 5.47p | 7.23p | 398851 |
| 06/11/2014 | 5.85p | 6.04p | 5.71p | 7.23p | 39682 |
| 05/11/2014 | 5.78p | 5.89p | 5.70p | 7.23p | 119786 |
| 04/11/2014 | 6.01p | 6.03p | 5.65p | 7.23p | 47337 |
| 03/11/2014 | 6.05p | 6.09p | 5.96p | 7.23p | 73866 |
| 31/10/2014 | 6.00p | 6.09p | 5.93p | 7.23p | 351148 |
| 30/10/2014 | 6.06p | 6.06p | 5.62p | 7.23p | 680456 |
| 29/10/2014 | 6.36p | 6.40p | 5.98p | 7.23p | 82847 |
| 28/10/2014 | 6.17p | 6.36p | 6.17p | 7.23p | 262396 |
| 27/10/2014 | 6.52p | 6.55p | 6.08p | 7.23p | 160373 |
| 24/10/2014 | 6.23p | 6.39p | 6.18p | 7.23p | 110320 |
| 23/10/2014 | 6.24p | 6.36p | 6.16p | 7.23p | 197886 |
| 22/10/2014 | 6.25p | 6.31p | 5.52p | 7.23p | 332299 |
| 21/10/2014 | 5.94p | 6.29p | 5.94p | 7.23p | 33821 |
| 20/10/2014 | 5.86p | 6.04p | 5.86p | 7.23p | 2116 |
| 17/10/2014 | 5.52p | 5.91p | 5.52p | 7.23p | 155821 |
| 16/10/2014 | 5.68p | 5.74p | 5.30p | 7.23p | 59726 |
| 15/10/2014 | 6.06p | 6.09p | 5.61p | 7.23p | 29856 |
| 14/10/2014 | 6.09p | 6.12p | 5.93p | 7.23p | 14672 |
| 13/10/2014 | 6.00p | 6.28p | 6.00p | 7.23p | 27558 |
| 10/10/2014 | 6.04p | 6.16p | 5.94p | 7.23p | 75449 |
| 09/10/2014 | 6.24p | 6.28p | 6.05p | 7.23p | 188302 |
| 08/10/2014 | 6.17p | 6.26p | 6.12p | 7.23p | 132773 |
| 07/10/2014 | 6.18p | 6.24p | 6.14p | 7.23p | 23336 |
| 06/10/2014 | 6.20p | 6.24p | 6.13p | 7.23p | 9474 |
| 03/10/2014 | 6.00p | 6.14p | 6.00p | 7.23p | 65461 |
| 02/10/2014 | 6.29p | 6.29p | 5.93p | 7.23p | 52791 |
| 01/10/2014 | 6.23p | 6.33p | 6.23p | 7.23p | 242833 |
| 30/09/2014 | 6.01p | 6.30p | 6.01p | 7.23p | 18184 |
| 29/09/2014 | 6.16p | 6.16p | 5.96p | 7.23p | 36148 |
| 26/09/2014 | 5.96p | 6.17p | 5.96p | 7.23p | 9368 |
| 25/09/2014 | 6.13p | 6.19p | 5.97p | 7.23p | 270648 |
| 24/09/2014 | 6.12p | 6.15p | 5.99p | 7.23p | 41731 |
| 23/09/2014 | 6.10p | 6.15p | 6.00p | 7.23p | 84799 |
| 22/09/2014 | 6.25p | 6.25p | 6.03p | 7.23p | 26240 |
| 19/09/2014 | 6.36p | 6.42p | 6.26p | 7.23p | 184442 |
| 18/09/2014 | 6.53p | 6.53p | 6.30p | 7.23p | 173673 |
| 17/09/2014 | 6.45p | 6.54p | 6.38p | 7.23p | 292923 |
| 16/09/2014 | 6.55p | 6.55p | 6.31p | 7.23p | 214537 |
| 15/09/2014 | 6.53p | 6.57p | 6.47p | 7.23p | 216638 |
| 12/09/2014 | 6.55p | 6.60p | 6.49p | 7.23p | 25182 |
| 11/09/2014 | 6.64p | 6.67p | 6.48p | 7.23p | 119866 |
| 10/09/2014 | 6.61p | 6.70p | 6.57p | 7.23p | 168514 |
| 09/09/2014 | 6.80p | 6.87p | 6.57p | 7.23p | 351415 |
| 08/09/2014 | 6.88p | 6.91p | 6.74p | 7.23p | 79203 |
| 05/09/2014 | 6.74p | 6.87p | 6.74p | 7.23p | 128989 |
| 04/09/2014 | 6.47p | 6.83p | 6.39p | 7.23p | 380167 |
| 03/09/2014 | 6.36p | 6.51p | 6.36p | 7.23p | 189935 |
| 02/09/2014 | 6.31p | 6.43p | 6.30p | 7.23p | 154269 |
| 01/09/2014 | 6.45p | 6.45p | 6.24p | 7.23p | 204823 |
| 29/08/2014 | 6.44p | 6.55p | 6.38p | 7.23p | 1249699 |
| 28/08/2014 | 6.61p | 6.66p | 6.38p | 7.23p | 116316 |
| 27/08/2014 | 6.40p | 6.64p | 6.40p | 7.23p | 188083 |
| 26/08/2014 | 6.09p | 6.37p | 6.09p | 7.23p | 70436 |
| 22/08/2014 | 5.88p | 6.05p | 5.87p | 7.23p | 132300 |
| 21/08/2014 | 5.74p | 5.91p | 5.70p | 7.23p | 35883 |
| 20/08/2014 | 5.92p | 5.97p | 5.66p | 7.23p | 40530 |
| 19/08/2014 | 6.01p | 6.03p | 5.93p | 7.23p | 14673 |
| 18/08/2014 | 5.87p | 6.02p | 5.85p | 7.23p | 68960 |
| 15/08/2014 | 5.84p | 5.88p | 5.83p | 7.23p | 0 |
| 14/08/2014 | 5.88p | 5.89p | 5.77p | 7.23p | 119334 |
| 13/08/2014 | 5.88p | 5.95p | 5.84p | 7.23p | 51015 |
| 12/08/2014 | 5.73p | 5.86p | 5.73p | 7.23p | 547143 |
| 11/08/2014 | 5.75p | 5.85p | 5.73p | 7.23p | 331483 |
| 08/08/2014 | 5.23p | 5.64p | 5.16p | 7.23p | 1373183 |
| 07/08/2014 | 5.96p | 6.05p | 5.19p | 7.23p | 137255 |
| 06/08/2014 | 6.24p | 6.24p | 5.87p | 7.23p | 58281 |
| 05/08/2014 | 6.34p | 6.41p | 6.18p | 7.23p | 695767 |
| 04/08/2014 | 6.34p | 6.36p | 6.20p | 7.23p | 141249 |
| 01/08/2014 | 6.42p | 6.43p | 6.20p | 7.23p | 323995 |
| 31/07/2014 | 6.58p | 6.58p | 6.34p | 7.23p | 385487 |
| 30/07/2014 | 6.56p | 6.74p | 6.49p | 7.23p | 340633 |
| 29/07/2014 | 6.46p | 6.66p | 6.31p | 7.23p | 481032 |
| 28/07/2014 | 6.63p | 6.64p | 6.46p | 7.23p | 143702 |
| 25/07/2014 | 6.76p | 6.88p | 6.55p | 7.23p | 133474 |
| 24/07/2014 | 6.41p | 6.78p | 6.41p | 7.23p | 444457 |
| 23/07/2014 | 6.43p | 6.52p | 6.35p | 7.23p | 227954 |
| 22/07/2014 | 6.46p | 6.51p | 6.42p | 7.23p | 50527 |
| 21/07/2014 | 6.57p | 6.57p | 6.39p | 7.23p | 72828 |
| 18/07/2014 | 6.47p | 6.64p | 6.44p | 7.23p | 65779 |
| 17/07/2014 | 6.73p | 6.73p | 6.51p | 7.23p | 43103 |
| 16/07/2014 | 6.57p | 6.74p | 6.44p | 7.23p | 116999 |
| 15/07/2014 | 6.45p | 6.59p | 6.28p | 7.23p | 197926 |
| 14/07/2014 | 6.38p | 6.51p | 6.30p | 7.23p | 176863 |
| 11/07/2014 | 6.16p | 6.36p | 6.16p | 7.23p | 304199 |
| 10/07/2014 | 6.28p | 6.28p | 6.11p | 7.23p | 182922 |
| 09/07/2014 | 6.23p | 6.34p | 6.14p | 7.23p | 274721 |
| 08/07/2014 | 6.50p | 6.50p | 6.22p | 7.23p | 513706 |
| 07/07/2014 | 6.68p | 6.73p | 6.49p | 7.23p | 202826 |
| 04/07/2014 | 6.93p | 6.93p | 6.71p | 7.23p | 212330 |
| 03/07/2014 | 6.95p | 6.95p | 6.84p | 7.23p | 148199 |
| 02/07/2014 | 6.83p | 6.95p | 6.81p | 7.23p | 284502 |
| 01/07/2014 | 6.55p | 6.86p | 6.55p | 7.23p | 1275431 |
| 30/06/2014 | 6.53p | 6.61p | 6.48p | 7.23p | 375444 |
| 27/06/2014 | 6.44p | 6.60p | 6.39p | 7.23p | 234021 |
| 26/06/2014 | 6.50p | 6.51p | 6.36p | 7.23p | 259635 |
| 25/06/2014 | 6.50p | 6.58p | 6.44p | 7.23p | 468178 |
| 24/06/2014 | 6.51p | 6.55p | 6.45p | 7.23p | 341369 |
| 23/06/2014 | 6.71p | 6.71p | 6.34p | 7.23p | 309191 |
| 20/06/2014 | 7.76p | 7.86p | 7.35p | 7.23p | 287651 |
| 19/06/2014 | 8.07p | 8.09p | 7.59p | 7.23p | 145965 |
| 18/06/2014 | 7.96p | 8.04p | 7.89p | 7.23p | 166607 |
| 17/06/2014 | 8.14p | 8.22p | 7.87p | 7.23p | 101873 |
| 16/06/2014 | 8.29p | 8.30p | 8.10p | 7.23p | 159175 |
| 13/06/2014 | 8.56p | 8.56p | 8.25p | 7.23p | 134913 |
| 12/06/2014 | 8.51p | 8.69p | 8.51p | 7.23p | 269485 |
| 11/06/2014 | 8.64p | 8.65p | 8.43p | 7.23p | 95552 |
| 10/06/2014 | 8.69p | 8.74p | 8.63p | 7.23p | 104591 |
| 09/06/2014 | 8.80p | 8.84p | 8.60p | 7.23p | 434589 |
| 06/06/2014 | 8.32p | 8.85p | 8.32p | 7.23p | 615170 |
| 05/06/2014 | 8.22p | 8.57p | 8.22p | 7.23p | 283483 |
| 04/06/2014 | 8.19p | 8.21p | 8.03p | 7.23p | 212062 |
| 03/06/2014 | 8.24p | 8.24p | 8.10p | 7.23p | 65006 |
| 02/06/2014 | 8.24p | 8.33p | 8.16p | 7.23p | 45695 |
| 30/05/2014 | 8.12p | 8.28p | 8.12p | 7.23p | 137836 |
| 29/05/2014 | 8.18p | 8.18p | 8.03p | 7.23p | 63105 |
| 28/05/2014 | 8.13p | 8.19p | 8.03p | 7.23p | 131241 |
| 27/05/2014 | 7.72p | 8.16p | 7.72p | 7.23p | 698615 |
| 23/05/2014 | 7.02p | 7.32p | 7.00p | 7.23p | 142224 |
| 22/05/2014 | 7.31p | 7.31p | 6.91p | 7.23p | 258873 |
| 21/05/2014 | 7.18p | 7.45p | 7.16p | 7.23p | 120734 |
| 20/05/2014 | 7.03p | 7.26p | 7.03p | 7.23p | 47684 |
| 19/05/2014 | 7.06p | 7.10p | 6.82p | 7.23p | 263659 |
| 16/05/2014 | 6.83p | 7.14p | 6.79p | 7.23p | 215976 |
| 15/05/2014 | 7.30p | 7.31p | 6.78p | 7.23p | 218818 |
| 14/05/2014 | 7.51p | 7.51p | 7.22p | 7.23p | 421043 |
| 13/05/2014 | 7.75p | 7.76p | 7.47p | 7.55p | 40617 |
| 12/05/2014 | 7.74p | 7.80p | 7.72p | 7.80p | 87770 |
| 09/05/2014 | 8.19p | 8.19p | 7.67p | 7.78p | 14722 |
| 08/05/2014 | 7.82p | 8.22p | 7.81p | 8.14p | 347267 |
| 07/05/2014 | 8.02p | 8.02p | 7.71p | 7.82p | 39746 |
| 06/05/2014 | 8.19p | 8.22p | 8.03p | 8.16p | 86441 |
| 02/05/2014 | 8.29p | 8.48p | 8.26p | 8.27p | 149350 |
| 01/05/2014 | 8.53p | 8.53p | 8.21p | 8.27p | 0 |
| 30/04/2014 | 8.51p | 8.51p | 8.21p | 8.27p | 184075 |
| 29/04/2014 | 8.33p | 8.53p | 8.32p | 8.27p | 5957 |
| 28/04/2014 | 8.33p | 8.39p | 8.23p | 8.27p | 1778 |
| 25/04/2014 | 8.47p | 8.47p | 8.20p | 8.27p | 66 |
| 24/04/2014 | 8.40p | 8.63p | 8.38p | 8.48p | 51981 |
| 23/04/2014 | 8.42p | 8.49p | 8.31p | 8.32p | 110213 |
| 22/04/2014 | 8.37p | 8.44p | 8.19p | 8.44p | 21697 |
| 17/04/2014 | 8.43p | 8.43p | 8.31p | 8.31p | 624 |
| 16/04/2014 | 7.93p | 8.47p | 7.91p | 8.45p | 228998 |
| 15/04/2014 | 8.21p | 8.21p | 7.80p | 7.84p | 19268 |
| 14/04/2014 | 8.49p | 8.49p | 8.07p | 8.21p | 41155 |
| 11/04/2014 | 8.68p | 8.68p | 8.44p | 8.56p | 20992 |
| 10/04/2014 | 9.07p | 9.07p | 8.70p | 8.73p | 17390 |
| 09/04/2014 | 9.06p | 9.15p | 8.97p | 9.03p | 224893 |
| 08/04/2014 | 9.39p | 9.39p | 8.86p | 9.06p | 10975 |
| 07/04/2014 | 9.51p | 9.51p | 9.36p | 9.44p | 89469 |
| 04/04/2014 | 9.62p | 9.74p | 9.53p | 9.58p | 161658 |
| 03/04/2014 | 9.48p | 9.66p | 9.37p | 9.65p | 77917 |
| 02/04/2014 | 9.46p | 9.70p | 9.38p | 9.48p | 127520 |
| 01/04/2014 | 9.08p | 9.55p | 9.08p | 9.37p | 249397 |
| 31/03/2014 | 8.81p | 9.15p | 8.81p | 9.02p | 66171 |
| 28/03/2014 | 8.49p | 8.86p | 8.49p | 8.80p | 31360 |
| 27/03/2014 | 8.40p | 8.48p | 8.36p | 8.48p | 25770 |
| 26/03/2014 | 8.19p | 8.49p | 8.17p | 8.49p | 240602 |
| 25/03/2014 | 8.31p | 8.31p | 8.08p | 8.22p | 55655 |
| 24/03/2014 | 8.44p | 8.46p | 8.24p | 8.30p | 263755 |
| 21/03/2014 | 8.58p | 8.67p | 8.46p | 8.46p | 357065 |
| 20/03/2014 | 8.34p | 8.60p | 8.34p | 8.57p | 321591 |
| 19/03/2014 | 8.39p | 8.47p | 8.32p | 8.40p | 372316 |
| 18/03/2014 | 8.27p | 8.45p | 8.27p | 8.44p | 95661 |
| 17/03/2014 | 8.09p | 8.28p | 8.09p | 8.22p | 7033 |
| 14/03/2014 | 8.22p | 8.37p | 8.01p | 8.09p | 16806 |
| 13/03/2014 | 7.95p | 8.48p | 7.93p | 8.34p | 4680 |
| 12/03/2014 | 7.98p | 8.06p | 7.93p | 7.97p | 37508 |
| 11/03/2014 | 8.12p | 8.13p | 8.02p | 8.02p | 103664 |
| 10/03/2014 | 8.11p | 8.11p | 8.04p | 8.05p | 206971 |
*Close Price adjusted for both dividends and splits