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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Brown Advisory US Smaller Companies (BASC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/01/2022 | 1,410.00p | 1,435.00p | 1,405.00p | 1,405.00p | 12715 |
| 12/01/2022 | 1,405.00p | 1,427.50p | 1,405.00p | 1,405.00p | 4739 |
| 10/01/2022 | 1,425.00p | 1,447.25p | 1,405.00p | 1,420.00p | 13584 |
| 07/01/2022 | 1,440.00p | 1,470.00p | 1,425.00p | 1,440.00p | 25305 |
| 06/01/2022 | 1,450.00p | 1,469.90p | 1,440.00p | 1,450.00p | 22911 |
| 05/01/2022 | 1,500.00p | 1,505.00p | 1,470.00p | 1,470.00p | 12651 |
| 04/01/2022 | 1,500.00p | 1,525.00p | 1,470.00p | 1,487.50p | 40768 |
| 03/01/2022 | 1,485.00p | 1,491.59p | 1,475.00p | 1,480.00p | 9680 |
| 31/12/2021 | 1,485.00p | 1,491.59p | 1,475.00p | 1,480.00p | 7680 |
| 30/12/2021 | 1,465.00p | 1,495.00p | 1,455.00p | 1,480.00p | 23230 |
| 29/12/2021 | 1,445.00p | 1,484.80p | 1,435.00p | 1,452.50p | 40846 |
| 28/12/2021 | 1,405.00p | 1,440.00p | 1,417.70p | 1,425.00p | 6786 |
| 27/12/2021 | 1,405.00p | 1,440.00p | 1,417.70p | 1,425.00p | 6786 |
| 24/12/2021 | 1,405.00p | 1,440.00p | 1,417.70p | 1,425.00p | 6786 |
| 23/12/2021 | 1,405.00p | 1,430.00p | 1,400.24p | 1,410.00p | 21255 |
| 22/12/2021 | 1,405.00p | 1,410.00p | 1,381.00p | 1,390.00p | 8847 |
| 21/12/2021 | 1,405.00p | 1,410.00p | 1,380.00p | 1,380.00p | 16110 |
| 20/12/2021 | 1,385.00p | 1,410.00p | 1,365.00p | 1,392.50p | 32734 |
| 17/12/2021 | 1,405.00p | 1,405.00p | 1,380.00p | 1,380.00p | 21314 |
| 16/12/2021 | 1,390.00p | 1,425.05p | 1,403.50p | 1,407.50p | 26238 |
| 15/12/2021 | 1,390.00p | 1,400.50p | 1,385.00p | 1,400.00p | 9328 |
| 14/12/2021 | 1,405.00p | 1,407.50p | 1,398.30p | 1,407.50p | 7357 |
| 13/12/2021 | 1,435.00p | 1,454.50p | 1,405.30p | 1,422.50p | 12548 |
| 10/12/2021 | 1,435.00p | 1,450.00p | 1,435.00p | 1,450.00p | 9537 |
| 09/12/2021 | 1,445.00p | 1,453.79p | 1,445.00p | 1,445.00p | 2669 |
| 08/12/2021 | 1,450.00p | 1,457.50p | 1,439.74p | 1,457.50p | 6644 |
| 07/12/2021 | 1,455.00p | 1,459.85p | 1,430.00p | 1,452.50p | 35986 |
| 06/12/2021 | 1,450.00p | 1,454.00p | 1,440.00p | 1,445.00p | 10882 |
| 03/12/2021 | 1,450.00p | 1,453.00p | 1,425.00p | 1,450.00p | 4462 |
| 02/12/2021 | 1,435.00p | 1,438.35p | 1,429.09p | 1,435.00p | 8503 |
| 01/12/2021 | 1,435.00p | 1,453.70p | 1,441.00p | 1,445.00p | 6830 |
| 30/11/2021 | 1,435.00p | 1,450.00p | 1,435.00p | 1,437.50p | 11509 |
| 29/11/2021 | 1,475.00p | 1,475.00p | 1,458.15p | 1,475.00p | 4407 |
| 26/11/2021 | 1,460.00p | 1,463.17p | 1,425.00p | 1,440.00p | 14286 |
| 25/11/2021 | 1,500.00p | 1,511.67p | 1,486.38p | 1,497.50p | 1905 |
| 24/11/2021 | 1,480.00p | 1,512.00p | 1,480.00p | 1,487.50p | 7002 |
| 23/11/2021 | 1,495.00p | 1,511.83p | 1,460.00p | 1,460.00p | 3753 |
| 22/11/2021 | 1,515.00p | 1,525.00p | 1,515.00p | 1,525.00p | 14638 |
| 19/11/2021 | 1,525.00p | 1,535.00p | 1,515.00p | 1,522.50p | 19132 |
| 18/11/2021 | 1,515.00p | 1,534.00p | 1,508.50p | 1,520.00p | 13128 |
| 17/11/2021 | 1,515.00p | 1,520.00p | 1,506.00p | 1,517.50p | 16049 |
| 16/11/2021 | 1,520.00p | 1,525.00p | 1,510.00p | 1,515.00p | 39719 |
| 15/11/2021 | 1,515.00p | 1,524.75p | 1,497.50p | 1,497.50p | 5879 |
| 12/11/2021 | 1,500.00p | 1,518.40p | 1,497.40p | 1,500.00p | 14696 |
| 11/11/2021 | 1,500.00p | 1,510.50p | 1,492.00p | 1,500.00p | 23293 |
| 10/11/2021 | 1,500.00p | 1,512.80p | 1,495.00p | 1,500.00p | 2990 |
| 09/11/2021 | 1,510.00p | 1,521.16p | 1,492.45p | 1,505.00p | 47027 |
| 08/11/2021 | 1,480.00p | 1,509.00p | 1,480.00p | 1,495.00p | 12447 |
| 05/11/2021 | 1,480.00p | 1,500.00p | 1,468.00p | 1,487.50p | 11933 |
| 04/11/2021 | 1,470.00p | 1,495.00p | 1,458.20p | 1,490.00p | 13488 |
| 03/11/2021 | 1,415.00p | 1,470.50p | 1,415.00p | 1,460.00p | 19114 |
| 02/11/2021 | 1,425.00p | 1,475.42p | 1,413.75p | 1,447.50p | 37184 |
| 01/11/2021 | 1,405.00p | 1,420.00p | 1,384.45p | 1,420.00p | 16774 |
| 29/10/2021 | 1,395.00p | 1,400.00p | 1,370.00p | 1,392.50p | 12268 |
| 28/10/2021 | 1,370.00p | 1,387.25p | 1,365.82p | 1,377.50p | 13272 |
| 27/10/2021 | 1,370.00p | 1,397.00p | 1,370.00p | 1,375.00p | 11621 |
| 26/10/2021 | 1,400.00p | 1,400.00p | 1,377.56p | 1,400.00p | 2108 |
| 25/10/2021 | 1,400.00p | 1,400.00p | 1,369.77p | 1,400.00p | 12067 |
| 22/10/2021 | 1,365.00p | 1,390.00p | 1,349.00p | 1,390.00p | 31271 |
| 21/10/2021 | 1,365.00p | 1,368.95p | 1,356.00p | 1,357.50p | 5645 |
| 20/10/2021 | 1,360.00p | 1,370.00p | 1,355.00p | 1,355.00p | 8472 |
| 19/10/2021 | 1,360.00p | 1,364.49p | 1,350.00p | 1,355.00p | 7921 |
| 18/10/2021 | 1,350.00p | 1,364.36p | 1,349.00p | 1,355.00p | 16804 |
| 15/10/2021 | 1,355.00p | 1,370.00p | 1,350.00p | 1,350.00p | 12909 |
| 14/10/2021 | 1,335.00p | 1,367.50p | 1,348.00p | 1,357.50p | 6544 |
| 13/10/2021 | 1,335.00p | 1,360.00p | 1,335.00p | 1,347.50p | 981 |
| 12/10/2021 | 1,340.00p | 1,363.92p | 1,335.00p | 1,345.00p | 8481 |
| 11/10/2021 | 1,365.00p | 1,365.00p | 1,350.00p | 1,355.00p | 8362 |
| 08/10/2021 | 1,360.00p | 1,365.00p | 1,345.00p | 1,365.00p | 6120 |
| 07/10/2021 | 1,340.00p | 1,360.00p | 1,340.00p | 1,360.00p | 5076 |
| 06/10/2021 | 1,335.00p | 1,349.60p | 1,320.00p | 1,325.00p | 18437 |
| 05/10/2021 | 1,355.00p | 1,358.27p | 1,333.13p | 1,345.00p | 7688 |
| 04/10/2021 | 1,335.00p | 1,357.50p | 1,335.00p | 1,340.00p | 5586 |
| 01/10/2021 | 1,345.00p | 1,360.00p | 1,335.00p | 1,335.00p | 11519 |
| 30/09/2021 | 1,380.00p | 1,380.00p | 1,360.00p | 1,380.00p | 5901 |
| 29/09/2021 | 1,365.00p | 1,380.00p | 1,350.00p | 1,380.00p | 4379 |
| 28/09/2021 | 1,385.00p | 1,385.00p | 1,367.20p | 1,385.00p | 1624 |
| 27/09/2021 | 1,385.00p | 1,385.00p | 1,360.00p | 1,380.00p | 17033 |
| 24/09/2021 | 1,355.00p | 1,382.50p | 1,352.50p | 1,382.50p | 12424 |
| 23/09/2021 | 1,355.00p | 1,365.00p | 1,338.50p | 1,365.00p | 20522 |
| 22/09/2021 | 1,345.00p | 1,354.50p | 1,332.75p | 1,340.00p | 14398 |
| 21/09/2021 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 60455 |
| 20/09/2021 | 1,340.00p | 1,344.21p | 1,312.03p | 1,330.00p | 30676 |
| 17/09/2021 | 1,340.00p | 1,355.00p | 1,337.25p | 1,350.00p | 14514 |
| 16/09/2021 | 1,330.00p | 1,355.00p | 1,330.00p | 1,350.00p | 14852 |
| 15/09/2021 | 1,350.00p | 1,360.00p | 1,320.00p | 1,320.00p | 23322 |
| 14/09/2021 | 1,360.00p | 1,361.90p | 1,350.00p | 1,352.50p | 31979 |
| 13/09/2021 | 1,370.00p | 1,390.00p | 1,355.50p | 1,362.50p | 25474 |
| 10/09/2021 | 1,370.00p | 1,385.00p | 1,367.00p | 1,372.50p | 19708 |
| 09/09/2021 | 1,390.00p | 1,411.15p | 1,375.00p | 1,385.00p | 8976 |
| 08/09/2021 | 1,380.00p | 1,400.00p | 1,376.50p | 1,400.00p | 18201 |
| 07/09/2021 | 1,400.00p | 1,401.25p | 1,385.00p | 1,392.50p | 24352 |
| 06/09/2021 | 1,370.00p | 1,420.00p | 1,370.00p | 1,370.00p | 11958 |
| 03/09/2021 | 1,405.00p | 1,416.77p | 1,400.00p | 1,400.00p | 9772 |
| 02/09/2021 | 1,420.00p | 1,425.00p | 1,375.00p | 1,375.00p | 18576 |
| 01/09/2021 | 1,410.00p | 1,425.00p | 1,393.93p | 1,407.50p | 14948 |
| 31/08/2021 | 1,405.00p | 1,420.00p | 1,391.90p | 1,402.50p | 3770 |
| 30/08/2021 | 1,405.00p | 1,409.00p | 1,385.00p | 1,407.50p | 9312 |
| 27/08/2021 | 1,405.00p | 1,409.00p | 1,385.00p | 1,407.50p | 9312 |
| 26/08/2021 | 1,400.00p | 1,395.00p | 1,385.75p | 1,395.00p | 4428 |
| 25/08/2021 | 1,400.00p | 1,400.00p | 1,375.25p | 1,385.00p | 11199 |
| 24/08/2021 | 1,375.00p | 1,382.50p | 1,374.90p | 1,382.50p | 6632 |
| 23/08/2021 | 1,385.00p | 1,396.14p | 1,380.00p | 1,390.00p | 23830 |
| 20/08/2021 | 1,370.00p | 1,382.50p | 1,345.20p | 1,382.50p | 12084 |
| 19/08/2021 | 1,365.00p | 1,365.00p | 1,345.00p | 1,345.00p | 11524 |
| 18/08/2021 | 1,380.00p | 1,384.95p | 1,375.30p | 1,380.00p | 10386 |
| 17/08/2021 | 1,370.00p | 1,390.00p | 1,355.00p | 1,380.00p | 18030 |
| 16/08/2021 | 1,405.00p | 1,417.00p | 1,355.00p | 1,355.00p | 19036 |
| 13/08/2021 | 1,415.00p | 1,422.00p | 1,400.13p | 1,407.50p | 12239 |
| 12/08/2021 | 1,420.00p | 1,434.25p | 1,400.00p | 1,405.00p | 9213 |
| 11/08/2021 | 1,435.00p | 1,437.48p | 1,420.50p | 1,432.50p | 9555 |
| 10/08/2021 | 1,445.00p | 1,459.60p | 1,430.50p | 1,437.50p | 21612 |
| 09/08/2021 | 1,450.00p | 1,459.95p | 1,445.00p | 1,445.00p | 11463 |
| 06/08/2021 | 1,465.00p | 1,467.00p | 1,450.75p | 1,457.50p | 28074 |
| 05/08/2021 | 1,455.00p | 1,465.00p | 1,440.30p | 1,455.00p | 7007 |
| 04/08/2021 | 1,460.00p | 1,470.00p | 1,459.95p | 1,460.00p | 20321 |
| 03/08/2021 | 1,460.00p | 1,464.80p | 1,453.37p | 1,462.50p | 7338 |
| 02/08/2021 | 1,465.00p | 1,470.00p | 1,452.49p | 1,462.50p | 8235 |
| 30/07/2021 | 1,465.00p | 1,465.00p | 1,450.37p | 1,465.00p | 27679 |
| 29/07/2021 | 1,455.00p | 1,458.96p | 1,440.00p | 1,440.00p | 12980 |
| 28/07/2021 | 1,455.00p | 1,455.00p | 1,445.00p | 1,445.00p | 33084 |
| 27/07/2021 | 1,455.00p | 1,460.00p | 1,442.04p | 1,447.50p | 15453 |
| 26/07/2021 | 1,440.00p | 1,455.00p | 1,441.65p | 1,452.50p | 6057 |
| 23/07/2021 | 1,440.00p | 1,459.00p | 1,440.00p | 1,450.00p | 13974 |
| 22/07/2021 | 1,465.00p | 1,465.00p | 1,448.50p | 1,452.50p | 21372 |
| 21/07/2021 | 1,435.00p | 1,465.00p | 1,435.00p | 1,435.00p | 12858 |
| 20/07/2021 | 1,415.00p | 1,435.00p | 1,410.00p | 1,435.00p | 8172 |
| 19/07/2021 | 1,420.00p | 1,425.00p | 1,398.37p | 1,402.50p | 83825 |
| 16/07/2021 | 1,445.00p | 1,450.00p | 1,425.00p | 1,425.00p | 64784 |
| 15/07/2021 | 1,425.00p | 1,437.30p | 1,420.00p | 1,427.50p | 5105 |
| 14/07/2021 | 1,435.00p | 1,450.00p | 1,427.50p | 1,427.50p | 19292 |
| 13/07/2021 | 1,420.00p | 1,445.00p | 1,436.20p | 1,437.50p | 9859 |
| 12/07/2021 | 1,420.00p | 1,454.00p | 1,420.00p | 1,420.00p | 11368 |
| 09/07/2021 | 1,455.00p | 1,458.35p | 1,430.00p | 1,430.00p | 12944 |
| 08/07/2021 | 1,445.00p | 1,453.90p | 1,420.00p | 1,435.00p | 7194 |
| 07/07/2021 | 1,465.00p | 1,465.00p | 1,451.67p | 1,455.00p | 7526 |
| 06/07/2021 | 1,455.00p | 1,464.00p | 1,447.50p | 1,447.50p | 5651 |
| 05/07/2021 | 1,455.00p | 1,469.50p | 1,445.00p | 1,457.50p | 23130 |
| 02/07/2021 | 1,450.00p | 1,453.40p | 1,442.50p | 1,442.50p | 9214 |
| 01/07/2021 | 1,450.00p | 1,450.00p | 1,438.70p | 1,445.00p | 18059 |
| 30/06/2021 | 1,435.00p | 1,440.00p | 1,432.00p | 1,437.50p | 46522 |
| 29/06/2021 | 1,430.00p | 1,433.80p | 1,420.00p | 1,425.00p | 16635 |
| 28/06/2021 | 1,420.00p | 1,425.00p | 1,414.75p | 1,420.00p | 18452 |
| 25/06/2021 | 1,410.00p | 1,425.00p | 1,407.50p | 1,425.00p | 49837 |
| 24/06/2021 | 1,410.00p | 1,419.00p | 1,400.00p | 1,402.50p | 17644 |
| 23/06/2021 | 1,395.00p | 1,420.00p | 1,395.00p | 1,410.00p | 26820 |
| 22/06/2021 | 1,375.00p | 1,410.00p | 1,375.00p | 1,402.50p | 21521 |
| 21/06/2021 | 1,370.00p | 1,390.00p | 1,359.60p | 1,390.00p | 31879 |
| 18/06/2021 | 1,370.00p | 1,375.00p | 1,335.00p | 1,375.00p | 56698 |
| 17/06/2021 | 1,330.00p | 1,359.85p | 1,321.10p | 1,352.50p | 57196 |
| 16/06/2021 | 1,330.00p | 1,333.34p | 1,319.14p | 1,322.50p | 15227 |
| 15/06/2021 | 1,330.00p | 1,339.35p | 1,315.00p | 1,320.00p | 7350 |
| 14/06/2021 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 7335 |
| 11/06/2021 | 1,320.00p | 1,339.50p | 1,315.00p | 1,315.00p | 51184 |
| 10/06/2021 | 1,350.00p | 1,350.00p | 1,329.00p | 1,350.00p | 2892 |
| 09/06/2021 | 1,350.00p | 1,350.00p | 1,335.40p | 1,350.00p | 24534 |
| 08/06/2021 | 1,345.00p | 1,345.00p | 1,332.00p | 1,335.00p | 4584 |
| 07/06/2021 | 1,345.00p | 1,345.00p | 1,328.33p | 1,345.00p | 7287 |
| 04/06/2021 | 1,320.00p | 1,345.00p | 1,320.00p | 1,340.00p | 8119 |
| 03/06/2021 | 1,355.00p | 1,355.00p | 1,320.00p | 1,325.00p | 15265 |
| 02/06/2021 | 1,355.00p | 1,355.00p | 1,343.80p | 1,345.00p | 5455 |
| 01/06/2021 | 1,360.00p | 1,354.00p | 1,340.50p | 1,345.00p | 17075 |
| 31/05/2021 | 1,360.00p | 1,360.00p | 1,339.74p | 1,360.00p | 9718 |
| 28/05/2021 | 1,360.00p | 1,360.00p | 1,339.74p | 1,360.00p | 9718 |
| 27/05/2021 | 1,335.00p | 1,343.40p | 1,335.00p | 1,335.00p | 4776 |
| 26/05/2021 | 1,330.00p | 1,346.24p | 1,330.00p | 1,345.00p | 3954 |
| 25/05/2021 | 1,355.00p | 1,355.00p | 1,340.20p | 1,350.00p | 4177 |
| 24/05/2021 | 1,360.00p | 1,360.00p | 1,339.20p | 1,345.00p | 7711 |
| 21/05/2021 | 1,335.00p | 1,350.00p | 1,330.00p | 1,342.50p | 18306 |
| 20/05/2021 | 1,345.00p | 1,347.50p | 1,337.56p | 1,347.50p | 3854 |
| 19/05/2021 | 1,345.00p | 1,345.00p | 1,336.50p | 1,345.00p | 5981 |
| 18/05/2021 | 1,350.00p | 1,350.00p | 1,330.00p | 1,345.00p | 12210 |
| 17/05/2021 | 1,355.00p | 1,355.00p | 1,335.00p | 1,340.00p | 27553 |
| 14/05/2021 | 1,340.00p | 1,353.33p | 1,340.00p | 1,347.50p | 15039 |
| 13/05/2021 | 1,350.00p | 1,350.00p | 1,335.00p | 1,335.00p | 15972 |
| 12/05/2021 | 1,355.00p | 1,357.53p | 1,335.00p | 1,335.00p | 24896 |
*Close Price adjusted for both dividends and splits