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:
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- 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
Boussard & Gavaudan Holding Ltd. GBP Shares (BGHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2013 | 1,009.00p | 1,019.50p | 1,009.00p | 1,019.50p | 1550 |
| 16/01/2013 | 1,000.00p | 1,020.00p | 1,000.00p | 1,019.50p | 0 |
| 15/01/2013 | 1,000.00p | 1,020.00p | 1,000.00p | 1,020.00p | 0 |
| 14/01/2013 | 1,000.00p | 1,018.00p | 1,000.00p | 1,018.00p | 50205 |
| 11/01/2013 | 1,000.00p | 1,002.50p | 995.00p | 1,002.50p | 5000 |
| 10/01/2013 | 990.00p | 990.00p | 989.00p | 990.00p | 7000 |
| 09/01/2013 | 980.00p | 989.00p | 980.00p | 985.00p | 6650 |
| 08/01/2013 | 985.00p | 989.00p | 985.00p | 985.00p | 0 |
| 07/01/2013 | 985.00p | 989.00p | 985.00p | 985.00p | 1673 |
| 04/01/2013 | 980.00p | 985.00p | 980.00p | 980.00p | 0 |
| 03/01/2013 | 980.00p | 985.00p | 980.00p | 980.00p | 0 |
| 02/01/2013 | 980.00p | 985.00p | 980.00p | 980.00p | 0 |
| 31/12/2012 | 980.00p | 985.00p | 980.00p | 985.00p | 1000 |
| 28/12/2012 | 975.00p | 980.00p | 975.00p | 977.50p | 0 |
| 27/12/2012 | 975.00p | 980.00p | 975.00p | 977.50p | 0 |
| 24/12/2012 | 975.00p | 980.00p | 975.00p | 977.50p | 0 |
| 21/12/2012 | 975.00p | 980.00p | 975.00p | 977.50p | 0 |
| 20/12/2012 | 975.00p | 980.00p | 975.00p | 980.00p | 215 |
| 19/12/2012 | 975.00p | 980.00p | 975.00p | 980.00p | 315 |
| 18/12/2012 | 990.00p | 990.00p | 982.50p | 982.50p | 0 |
| 17/12/2012 | 990.00p | 990.00p | 982.50p | 982.50p | 0 |
| 14/12/2012 | 990.00p | 990.00p | 982.50p | 982.50p | 0 |
| 13/12/2012 | 990.00p | 990.00p | 987.00p | 987.00p | 330 |
| 12/12/2012 | 975.00p | 987.00p | 975.00p | 987.00p | 0 |
| 11/12/2012 | 975.00p | 987.00p | 975.00p | 987.00p | 0 |
| 10/12/2012 | 975.00p | 987.00p | 975.00p | 987.00p | 0 |
| 07/12/2012 | 975.00p | 987.00p | 975.00p | 987.00p | 210 |
| 06/12/2012 | 981.00p | 981.00p | 981.00p | 981.00p | 780 |
| 05/12/2012 | 980.00p | 984.00p | 980.00p | 980.00p | 0 |
| 04/12/2012 | 980.00p | 984.00p | 980.00p | 980.00p | 2500 |
| 03/12/2012 | 984.00p | 984.00p | 980.00p | 980.00p | 1000 |
| 30/11/2012 | 976.40p | 982.00p | 976.40p | 977.50p | 0 |
| 29/11/2012 | 976.40p | 982.00p | 976.40p | 982.00p | 0 |
| 28/11/2012 | 976.40p | 982.00p | 976.40p | 982.00p | 0 |
| 27/11/2012 | 976.40p | 982.00p | 976.40p | 982.00p | 953 |
| 26/11/2012 | 987.60p | 987.60p | 976.40p | 982.00p | 1535 |
| 23/11/2012 | 982.70p | 985.50p | 982.00p | 982.00p | 0 |
| 22/11/2012 | 982.70p | 985.50p | 982.00p | 982.00p | 0 |
| 21/11/2012 | 982.70p | 985.50p | 982.00p | 982.00p | 0 |
| 20/11/2012 | 982.70p | 985.50p | 982.70p | 985.50p | 892 |
| 19/11/2012 | 980.00p | 984.50p | 980.00p | 984.50p | 0 |
| 16/11/2012 | 980.00p | 981.50p | 980.00p | 981.50p | 0 |
| 15/11/2012 | 980.00p | 981.00p | 980.00p | 981.00p | 165 |
| 14/11/2012 | 977.00p | 983.00p | 977.00p | 983.00p | 4217 |
| 13/11/2012 | 987.80p | 987.80p | 983.00p | 983.00p | 2000 |
| 12/11/2012 | 987.80p | 987.80p | 978.20p | 983.00p | 1165 |
| 09/11/2012 | 986.60p | 987.80p | 978.20p | 983.00p | 3203 |
| 08/11/2012 | 978.20p | 983.00p | 978.20p | 983.00p | 244 |
| 07/11/2012 | 987.80p | 987.80p | 978.20p | 983.00p | 2929 |
| 06/11/2012 | 979.00p | 983.00p | 979.00p | 983.00p | 3065 |
| 05/11/2012 | 987.80p | 987.80p | 983.00p | 983.00p | 2500 |
| 02/11/2012 | 977.00p | 983.00p | 977.00p | 983.00p | 380 |
| 01/11/2012 | 986.60p | 986.60p | 977.00p | 983.00p | 1340 |
| 31/10/2012 | 978.20p | 983.00p | 978.20p | 983.00p | 1694 |
| 30/10/2012 | 987.00p | 987.00p | 977.30p | 983.00p | 0 |
| 29/10/2012 | 987.00p | 987.00p | 977.30p | 983.00p | 0 |
| 26/10/2012 | 987.00p | 987.00p | 977.30p | 982.50p | 3396 |
| 25/10/2012 | 976.00p | 986.40p | 976.00p | 982.50p | 2346 |
| 24/10/2012 | 986.20p | 986.20p | 976.40p | 982.50p | 2000 |
| 23/10/2012 | 987.60p | 987.60p | 976.40p | 982.00p | 2829 |
| 22/10/2012 | 982.00p | 985.50p | 982.00p | 985.50p | 1650 |
| 19/10/2012 | 975.00p | 987.60p | 975.00p | 982.00p | 3000 |
| 18/10/2012 | 987.60p | 987.60p | 982.00p | 982.00p | 0 |
| 17/10/2012 | 987.60p | 987.60p | 982.00p | 982.00p | 0 |
| 16/10/2012 | 987.60p | 987.60p | 982.00p | 982.00p | 2500 |
| 15/10/2012 | 987.60p | 987.60p | 976.40p | 982.00p | 0 |
| 12/10/2012 | 987.60p | 987.60p | 976.40p | 982.00p | 2888 |
| 11/10/2012 | 976.40p | 982.00p | 976.40p | 982.00p | 1000 |
| 10/10/2012 | 987.60p | 987.60p | 982.00p | 982.00p | 400 |
| 09/10/2012 | 973.25p | 982.00p | 973.25p | 982.00p | 180 |
| 08/10/2012 | 985.50p | 985.50p | 980.25p | 980.25p | 500 |
| 05/10/2012 | 987.25p | 987.25p | 980.25p | 980.25p | 400 |
| 04/10/2012 | 987.25p | 987.25p | 973.25p | 980.25p | 0 |
| 03/10/2012 | 987.25p | 987.25p | 973.25p | 980.25p | 0 |
| 02/10/2012 | 987.25p | 987.25p | 973.25p | 980.25p | 1974 |
| 01/10/2012 | 989.00p | 989.00p | 973.25p | 980.25p | 455 |
| 28/09/2012 | 985.60p | 987.30p | 980.50p | 980.50p | 1920 |
| 27/09/2012 | 973.70p | 980.50p | 973.70p | 980.50p | 0 |
| 26/09/2012 | 973.70p | 980.50p | 973.70p | 980.50p | 897 |
| 25/09/2012 | 986.40p | 986.40p | 980.50p | 980.50p | 2000 |
| 24/09/2012 | 974.30p | 983.50p | 974.30p | 981.00p | 0 |
| 21/09/2012 | 974.30p | 983.50p | 974.30p | 983.50p | 157 |
| 20/09/2012 | 975.00p | 983.25p | 973.85p | 983.25p | 5416 |
| 19/09/2012 | 975.00p | 980.00p | 975.00p | 979.00p | 22377 |
| 18/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 17/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 14/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 13/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 165 |
| 12/09/2012 | 980.00p | 993.50p | 980.00p | 987.50p | 9541 |
| 11/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 10/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 320 |
| 07/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 06/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 810 |
| 05/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 04/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 03/09/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 508 |
| 31/08/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 0 |
| 30/08/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 316 |
| 29/08/2012 | 981.50p | 987.50p | 981.50p | 987.50p | 165 |
| 28/08/2012 | 977.00p | 987.50p | 977.00p | 987.50p | 1705 |
| 24/08/2012 | 977.00p | 985.00p | 977.00p | 985.00p | 323 |
| 23/08/2012 | 975.00p | 985.00p | 975.00p | 985.00p | 661 |
| 22/08/2012 | 975.00p | 991.20p | 975.00p | 984.00p | 0 |
| 21/08/2012 | 975.00p | 991.20p | 975.00p | 984.00p | 0 |
| 20/08/2012 | 975.00p | 991.20p | 975.00p | 984.00p | 1525 |
| 17/08/2012 | 975.00p | 982.50p | 975.00p | 982.50p | 0 |
| 16/08/2012 | 975.00p | 982.00p | 975.00p | 982.00p | 3004 |
| 15/08/2012 | 977.00p | 984.00p | 976.80p | 980.00p | 0 |
| 14/08/2012 | 977.00p | 984.00p | 976.80p | 984.00p | 1295 |
| 13/08/2012 | 987.60p | 987.60p | 975.00p | 984.00p | 1894 |
| 10/08/2012 | 987.60p | 987.60p | 978.00p | 984.00p | 0 |
| 09/08/2012 | 987.60p | 987.60p | 978.00p | 984.00p | 1977 |
| 08/08/2012 | 975.00p | 982.50p | 975.00p | 982.50p | 243 |
| 07/08/2012 | 975.00p | 984.00p | 975.00p | 984.00p | 0 |
| 06/08/2012 | 975.00p | 984.00p | 975.00p | 984.00p | 587 |
| 03/08/2012 | 975.00p | 984.00p | 975.00p | 984.00p | 498 |
| 02/08/2012 | 975.00p | 984.00p | 975.00p | 984.00p | 0 |
| 01/08/2012 | 975.00p | 984.00p | 975.00p | 984.00p | 355 |
| 31/07/2012 | 980.00p | 993.92p | 973.00p | 984.00p | 5697 |
| 30/07/2012 | 985.00p | 989.50p | 980.19p | 988.50p | 0 |
| 27/07/2012 | 985.00p | 989.50p | 980.19p | 989.50p | 0 |
| 26/07/2012 | 985.00p | 989.50p | 980.19p | 989.50p | 752 |
| 25/07/2012 | 981.00p | 989.50p | 981.00p | 989.50p | 2622 |
| 24/07/2012 | 980.19p | 989.50p | 980.19p | 989.50p | 1175 |
| 23/07/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 0 |
| 20/07/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 0 |
| 19/07/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 1500 |
| 18/07/2012 | 996.72p | 996.72p | 989.50p | 989.50p | 0 |
| 17/07/2012 | 996.72p | 996.72p | 989.50p | 989.50p | 500 |
| 16/07/2012 | 996.72p | 996.72p | 980.19p | 989.50p | 0 |
| 13/07/2012 | 996.72p | 996.72p | 980.19p | 989.50p | 0 |
| 12/07/2012 | 996.72p | 996.72p | 980.19p | 989.50p | 4312 |
| 11/07/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 2500 |
| 10/07/2012 | 980.19p | 989.50p | 980.19p | 989.50p | 2261 |
| 09/07/2012 | 980.19p | 989.50p | 980.19p | 989.50p | 2524 |
| 06/07/2012 | 980.00p | 989.50p | 980.00p | 989.50p | 2400 |
| 05/07/2012 | 980.19p | 989.50p | 980.19p | 989.50p | 2500 |
| 04/07/2012 | 987.92p | 989.50p | 987.92p | 989.50p | 0 |
| 03/07/2012 | 987.92p | 989.50p | 987.92p | 989.50p | 750 |
| 02/07/2012 | 987.92p | 987.92p | 984.50p | 984.50p | 2000 |
| 29/06/2012 | 981.00p | 984.50p | 981.00p | 984.50p | 0 |
| 28/06/2012 | 981.00p | 983.50p | 981.00p | 983.50p | 3755 |
| 27/06/2012 | 980.14p | 987.00p | 980.14p | 987.00p | 0 |
| 26/06/2012 | 980.14p | 987.00p | 980.14p | 987.00p | 916 |
| 25/06/2012 | 980.00p | 987.00p | 980.00p | 987.00p | 2100 |
| 22/06/2012 | 980.14p | 987.00p | 980.14p | 987.00p | 269 |
| 21/06/2012 | 980.14p | 987.00p | 980.14p | 987.00p | 0 |
| 20/06/2012 | 980.14p | 987.00p | 980.14p | 987.00p | 575 |
| 19/06/2012 | 992.32p | 992.32p | 982.00p | 987.00p | 4622 |
| 18/06/2012 | 980.00p | 987.00p | 980.00p | 987.00p | 421 |
| 15/06/2012 | 992.32p | 992.32p | 987.00p | 987.00p | 0 |
| 14/06/2012 | 992.32p | 992.32p | 987.00p | 987.00p | 1400 |
| 13/06/2012 | 992.32p | 992.32p | 987.00p | 987.00p | 1000 |
| 12/06/2012 | 983.00p | 987.00p | 983.00p | 987.00p | 0 |
| 11/06/2012 | 983.00p | 987.00p | 983.00p | 987.00p | 0 |
| 08/06/2012 | 983.00p | 987.00p | 983.00p | 987.00p | 1663 |
| 07/06/2012 | 982.00p | 987.00p | 982.00p | 987.00p | 0 |
| 06/06/2012 | 982.00p | 987.00p | 982.00p | 987.00p | 0 |
| 01/06/2012 | 982.00p | 986.00p | 982.00p | 986.00p | 0 |
| 31/05/2012 | 982.00p | 986.00p | 982.00p | 986.00p | 0 |
| 30/05/2012 | 982.00p | 986.00p | 982.00p | 986.00p | 262 |
| 29/05/2012 | 992.00p | 992.32p | 986.00p | 986.00p | 0 |
| 28/05/2012 | 992.00p | 992.32p | 986.00p | 986.00p | 1522 |
| 25/05/2012 | 980.00p | 988.50p | 980.00p | 987.00p | 0 |
| 24/05/2012 | 980.00p | 988.50p | 980.00p | 988.50p | 0 |
| 23/05/2012 | 980.00p | 988.50p | 980.00p | 988.50p | 1578 |
| 22/05/2012 | 980.00p | 988.50p | 980.00p | 988.50p | 508 |
| 21/05/2012 | 994.96p | 994.96p | 988.50p | 988.50p | 0 |
| 18/05/2012 | 994.96p | 994.96p | 988.50p | 988.50p | 0 |
| 17/05/2012 | 994.96p | 994.96p | 988.50p | 988.50p | 1500 |
| 16/05/2012 | 982.00p | 988.50p | 982.00p | 988.50p | 0 |
| 15/05/2012 | 982.00p | 988.50p | 982.00p | 988.50p | 1019 |
| 14/05/2012 | 994.12p | 994.12p | 986.00p | 988.50p | 0 |
| 11/05/2012 | 994.12p | 994.12p | 986.00p | 986.00p | 2006 |
| 10/05/2012 | 975.00p | 985.00p | 975.00p | 985.00p | 1600 |
| 09/05/2012 | 997.00p | 997.00p | 986.50p | 986.50p | 400 |
| 08/05/2012 | 980.19p | 987.00p | 980.19p | 987.00p | 2715 |
| 04/05/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 0 |
| 03/05/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 0 |
| 02/05/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 350 |
| 01/05/2012 | 980.19p | 989.50p | 980.19p | 989.50p | 229 |
| 30/04/2012 | 980.00p | 989.50p | 980.00p | 989.50p | 524 |
| 27/04/2012 | 997.10p | 997.10p | 989.50p | 989.50p | 1000 |
| 26/04/2012 | 980.19p | 989.50p | 980.19p | 989.50p | 656 |
| 25/04/2012 | 990.09p | 996.72p | 989.50p | 989.50p | 0 |
| 24/04/2012 | 990.09p | 996.72p | 989.50p | 989.50p | 0 |
| 23/04/2012 | 990.09p | 996.72p | 989.50p | 989.50p | 1500 |
| 20/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 0 |
| 19/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 0 |
| 18/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 0 |
| 17/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 312 |
| 16/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 0 |
| 13/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 0 |
| 12/04/2012 | 991.00p | 994.50p | 991.00p | 994.50p | 332 |
| 11/04/2012 | 992.00p | 995.50p | 992.00p | 994.50p | 0 |
| 10/04/2012 | 992.00p | 995.50p | 992.00p | 994.50p | 0 |
| 05/04/2012 | 992.00p | 995.50p | 992.00p | 995.50p | 8780 |
| 04/04/2012 | 1,000.00p | 1,000.00p | 995.50p | 996.00p | 0 |
| 03/04/2012 | 1,000.00p | 1,000.00p | 995.50p | 999.50p | 0 |
| 02/04/2012 | 1,000.00p | 1,000.00p | 995.50p | 999.50p | 0 |
*Close Price adjusted for both dividends and splits