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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- 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
Barkby Group (BARK) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/04/2023 | 4.25p | 4.38p | 3.80p | 4.05p | 197998 |
| 13/04/2023 | 4.65p | 4.65p | 3.85p | 4.25p | 100232 |
| 12/04/2023 | 4.65p | 4.65p | 4.31p | 4.65p | 1205 |
| 11/04/2023 | 4.65p | 4.77p | 4.30p | 4.65p | 20972 |
| 06/04/2023 | 4.65p | 4.65p | 4.30p | 4.65p | 24 |
| 05/04/2023 | 4.65p | 5.00p | 4.31p | 4.65p | 950 |
| 04/04/2023 | 4.65p | 4.77p | 4.65p | 4.65p | 0 |
| 03/04/2023 | 4.65p | 5.00p | 4.65p | 4.65p | 20 |
| 31/03/2023 | 4.50p | 4.85p | 4.50p | 4.65p | 200694 |
| 30/03/2023 | 5.13p | 5.13p | 4.75p | 4.75p | 20200 |
| 29/03/2023 | 5.13p | 5.13p | 5.00p | 5.13p | 16 |
| 28/03/2023 | 5.65p | 5.65p | 5.13p | 5.13p | 12980 |
| 27/03/2023 | 5.65p | 6.00p | 5.50p | 5.65p | 330 |
| 24/03/2023 | 5.65p | 5.65p | 5.10p | 5.65p | 51620 |
| 23/03/2023 | 5.75p | 5.90p | 5.65p | 5.65p | 8373 |
| 22/03/2023 | 5.90p | 5.90p | 5.50p | 5.75p | 409 |
| 21/03/2023 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 20/03/2023 | 5.90p | 6.30p | 5.50p | 5.90p | 40394 |
| 17/03/2023 | 5.90p | 6.08p | 5.90p | 5.90p | 1890 |
| 16/03/2023 | 5.90p | 6.08p | 5.90p | 5.90p | 32731 |
| 15/03/2023 | 6.10p | 6.50p | 5.50p | 5.90p | 48612 |
| 14/03/2023 | 6.00p | 6.29p | 5.50p | 6.10p | 35898 |
| 13/03/2023 | 6.00p | 6.10p | 6.00p | 6.00p | 0 |
| 10/03/2023 | 6.00p | 6.10p | 6.00p | 6.00p | 0 |
| 09/03/2023 | 6.10p | 6.23p | 6.10p | 6.10p | 0 |
| 08/03/2023 | 6.10p | 6.23p | 5.85p | 6.10p | 0 |
| 07/03/2023 | 6.25p | 6.25p | 5.80p | 6.10p | 50000 |
| 06/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 2380 |
| 03/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 8733 |
| 02/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 19 |
| 01/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 4 |
| 28/02/2023 | 6.35p | 6.35p | 5.90p | 6.25p | 50879 |
| 27/02/2023 | 6.35p | 6.48p | 6.00p | 6.35p | 71507 |
| 24/02/2023 | 6.35p | 6.35p | 6.20p | 6.35p | 14 |
| 23/02/2023 | 6.35p | 6.50p | 6.35p | 6.35p | 23 |
| 22/02/2023 | 6.60p | 6.60p | 6.20p | 6.35p | 34921 |
| 21/02/2023 | 6.60p | 7.00p | 6.60p | 6.60p | 14 |
| 20/02/2023 | 7.00p | 7.10p | 6.50p | 6.60p | 31113 |
| 17/02/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 36184 |
| 16/02/2023 | 7.00p | 7.05p | 6.50p | 7.00p | 39554 |
| 15/02/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/02/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/02/2023 | 7.00p | 7.00p | 6.52p | 7.00p | 50000 |
| 10/02/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/02/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/02/2023 | 7.15p | 7.15p | 6.52p | 7.00p | 71891 |
| 07/02/2023 | 7.35p | 7.35p | 6.90p | 7.15p | 81087 |
| 06/02/2023 | 7.35p | 7.35p | 6.95p | 7.35p | 400 |
| 03/02/2023 | 7.35p | 7.71p | 7.35p | 7.35p | 10397 |
| 02/02/2023 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 01/02/2023 | 7.35p | 7.80p | 6.90p | 7.35p | 329 |
| 31/01/2023 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 30/01/2023 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 27/01/2023 | 7.10p | 7.80p | 6.81p | 7.35p | 29885 |
| 26/01/2023 | 7.10p | 7.36p | 6.81p | 7.10p | 15719 |
| 25/01/2023 | 7.10p | 7.10p | 6.81p | 7.10p | 14768 |
| 24/01/2023 | 7.20p | 7.20p | 7.01p | 7.10p | 10755 |
| 23/01/2023 | 7.00p | 7.20p | 6.81p | 7.20p | 2691 |
| 20/01/2023 | 7.20p | 7.40p | 6.61p | 7.00p | 22835 |
| 19/01/2023 | 7.20p | 7.20p | 6.80p | 7.20p | 32250 |
| 18/01/2023 | 7.30p | 7.30p | 7.07p | 7.20p | 0 |
| 17/01/2023 | 7.30p | 7.30p | 6.80p | 7.30p | 141 |
| 16/01/2023 | 7.30p | 7.30p | 6.80p | 7.30p | 1762 |
| 13/01/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 0 |
| 12/01/2023 | 7.40p | 7.40p | 6.80p | 7.30p | 41333 |
| 11/01/2023 | 7.40p | 7.40p | 7.00p | 7.40p | 14926 |
| 10/01/2023 | 7.50p | 7.50p | 6.80p | 7.40p | 29412 |
| 09/01/2023 | 7.63p | 7.63p | 7.05p | 7.50p | 38454 |
| 06/01/2023 | 7.90p | 7.90p | 7.40p | 7.63p | 21298 |
| 05/01/2023 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 04/01/2023 | 8.10p | 8.10p | 7.60p | 8.10p | 14337 |
| 03/01/2023 | 8.38p | 8.38p | 8.10p | 8.10p | 0 |
| 30/12/2022 | 8.50p | 8.50p | 8.21p | 8.38p | 48737 |
| 29/12/2022 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 28/12/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 1367 |
| 23/12/2022 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 22/12/2022 | 8.50p | 8.78p | 8.02p | 8.50p | 1442 |
| 21/12/2022 | 8.70p | 8.70p | 8.22p | 8.50p | 45009 |
| 20/12/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 19/12/2022 | 9.05p | 9.24p | 8.39p | 8.70p | 84540 |
| 16/12/2022 | 9.50p | 9.50p | 8.50p | 9.50p | 43104 |
| 15/12/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 16734 |
| 14/12/2022 | 9.50p | 9.50p | 9.06p | 9.50p | 16557 |
| 13/12/2022 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 12/12/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 19 |
| 09/12/2022 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 08/12/2022 | 9.50p | 10.00p | 9.00p | 9.50p | 54780 |
| 07/12/2022 | 10.00p | 10.00p | 9.10p | 9.50p | 33033 |
| 06/12/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/12/2022 | 10.00p | 10.00p | 9.09p | 10.00p | 88049 |
| 02/12/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/12/2022 | 9.50p | 10.00p | 9.50p | 10.00p | 70238 |
| 30/11/2022 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 29/11/2022 | 10.00p | 10.00p | 9.74p | 9.75p | 3307 |
| 28/11/2022 | 10.00p | 10.50p | 9.10p | 10.00p | 54294 |
| 25/11/2022 | 10.50p | 10.50p | 9.56p | 10.00p | 77453 |
| 24/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/11/2022 | 10.50p | 10.50p | 10.49p | 10.50p | 2000 |
| 22/11/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 1690 |
| 21/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/11/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/11/2022 | 10.75p | 11.00p | 10.00p | 10.50p | 68108 |
| 09/11/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/11/2022 | 10.75p | 11.00p | 10.75p | 10.75p | 10 |
| 07/11/2022 | 10.50p | 10.92p | 10.15p | 10.75p | 159425 |
| 04/11/2022 | 9.75p | 10.50p | 9.50p | 10.50p | 195824 |
| 03/11/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 10590 |
| 02/11/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 3303 |
| 01/11/2022 | 9.50p | 9.75p | 9.11p | 9.75p | 16597 |
| 31/10/2022 | 9.50p | 9.90p | 9.10p | 9.50p | 168842 |
| 28/10/2022 | 9.50p | 9.90p | 9.10p | 9.50p | 82193 |
| 27/10/2022 | 9.00p | 9.50p | 9.00p | 9.50p | 418002 |
| 26/10/2022 | 9.00p | 9.50p | 8.70p | 9.00p | 2076881 |
| 25/10/2022 | 8.50p | 9.00p | 8.06p | 8.75p | 250828 |
| 24/10/2022 | 8.00p | 8.50p | 8.00p | 8.50p | 181526 |
| 21/10/2022 | 7.75p | 8.25p | 7.75p | 8.00p | 64872 |
| 20/10/2022 | 7.50p | 8.00p | 7.40p | 7.75p | 215779 |
| 19/10/2022 | 7.50p | 7.65p | 7.50p | 7.50p | 13144 |
| 18/10/2022 | 7.50p | 7.58p | 7.50p | 7.50p | 89311 |
| 17/10/2022 | 7.50p | 7.90p | 7.00p | 7.50p | 168658 |
| 14/10/2022 | 7.50p | 7.50p | 7.33p | 7.50p | 0 |
| 13/10/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 22320 |
| 12/10/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 14457 |
| 11/10/2022 | 8.75p | 8.75p | 6.75p | 7.50p | 274925 |
| 10/10/2022 | 9.00p | 9.00p | 7.85p | 8.75p | 100156 |
| 07/10/2022 | 9.50p | 9.90p | 8.40p | 9.00p | 51201 |
| 06/10/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 4435 |
| 04/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 10250 |
| 03/10/2022 | 9.50p | 9.75p | 9.50p | 9.50p | 8303 |
| 30/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/09/2022 | 10.00p | 10.00p | 9.10p | 9.50p | 21600 |
| 27/09/2022 | 10.25p | 10.25p | 9.67p | 10.00p | 20000 |
| 26/09/2022 | 10.50p | 10.64p | 9.82p | 10.25p | 16229 |
| 23/09/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/09/2022 | 10.50p | 10.80p | 10.01p | 10.50p | 27361 |
| 21/09/2022 | 10.75p | 10.94p | 10.50p | 10.75p | 9122 |
| 20/09/2022 | 11.00p | 11.14p | 10.50p | 11.00p | 12317 |
| 16/09/2022 | 10.00p | 11.38p | 9.70p | 11.00p | 173083 |
| 15/09/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/09/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/09/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/09/2022 | 10.00p | 10.43p | 9.70p | 10.00p | 9627 |
| 09/09/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/09/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/09/2022 | 10.00p | 10.00p | 9.51p | 10.00p | 104 |
| 06/09/2022 | 10.00p | 10.49p | 10.00p | 10.00p | 3129 |
| 05/09/2022 | 10.00p | 10.00p | 9.66p | 10.00p | 46 |
| 02/09/2022 | 10.00p | 10.00p | 9.66p | 10.00p | 10756 |
| 01/09/2022 | 10.00p | 10.00p | 9.50p | 10.00p | 188 |
| 31/08/2022 | 10.00p | 10.00p | 9.51p | 10.00p | 300 |
| 30/08/2022 | 9.00p | 10.00p | 9.00p | 10.00p | 40928 |
| 29/08/2022 | 9.00p | 9.49p | 9.00p | 9.00p | 526 |
| 26/08/2022 | 9.00p | 9.49p | 9.00p | 9.00p | 526 |
| 25/08/2022 | 8.50p | 9.49p | 8.50p | 9.00p | 3000 |
| 24/08/2022 | 8.50p | 8.99p | 8.50p | 8.50p | 35897 |
| 23/08/2022 | 8.00p | 8.50p | 7.80p | 8.50p | 17498 |
| 22/08/2022 | 8.00p | 8.39p | 7.50p | 8.00p | 13896 |
| 19/08/2022 | 8.10p | 8.59p | 7.66p | 8.10p | 12206 |
| 18/08/2022 | 9.30p | 9.59p | 8.10p | 8.10p | 40129 |
| 17/08/2022 | 9.50p | 9.74p | 9.00p | 9.30p | 57318 |
| 16/08/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 7950 |
| 15/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 40 |
| 12/08/2022 | 9.50p | 9.77p | 9.50p | 9.50p | 3000 |
| 11/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/08/2022 | 9.50p | 9.50p | 9.13p | 9.50p | 10000 |
| 08/08/2022 | 9.63p | 9.89p | 9.06p | 9.50p | 66779 |
| 05/08/2022 | 9.88p | 10.13p | 9.26p | 9.88p | 53160 |
| 04/08/2022 | 10.50p | 10.50p | 9.65p | 9.88p | 37721 |
| 03/08/2022 | 11.00p | 11.00p | 10.00p | 10.50p | 31369 |
| 02/08/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/08/2022 | 11.00p | 11.26p | 10.00p | 11.00p | 3065 |
| 29/07/2022 | 11.00p | 12.00p | 11.00p | 11.00p | 31 |
| 28/07/2022 | 11.00p | 11.30p | 10.00p | 11.00p | 23838 |
| 27/07/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/07/2022 | 11.00p | 11.00p | 10.85p | 11.00p | 9216 |
| 25/07/2022 | 11.00p | 11.00p | 10.85p | 11.00p | 92 |
| 22/07/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/07/2022 | 11.25p | 11.25p | 10.02p | 11.00p | 11000 |
| 20/07/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/07/2022 | 11.25p | 11.25p | 10.50p | 11.25p | 2625 |
| 18/07/2022 | 11.25p | 12.00p | 11.25p | 11.25p | 9 |
| 15/07/2022 | 11.25p | 11.25p | 10.52p | 11.25p | 25 |
| 14/07/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/07/2022 | 11.25p | 11.25p | 10.52p | 11.25p | 1215 |
| 12/07/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/07/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 08/07/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/07/2022 | 11.25p | 11.25p | 10.52p | 11.25p | 1198 |
| 06/07/2022 | 11.25p | 11.25p | 10.52p | 11.25p | 1196 |
| 05/07/2022 | 11.25p | 11.25p | 10.61p | 11.25p | 1603 |
| 04/07/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 01/07/2022 | 11.25p | 12.00p | 10.50p | 11.25p | 178 |
*Close Price adjusted for both dividends and splits