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
Blackstone Loan Financing Limited (EUR) (BGLF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 10610 |
| 19/02/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 271368 |
| 16/02/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 44715 |
| 15/02/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 14/02/2018 | 0.94p | 0.94p | 0.93p | 0.94p | 27000 |
| 13/02/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 12/02/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 09/02/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 110000 |
| 08/02/2018 | 0.94p | 0.94p | 0.93p | 0.94p | 4000 |
| 07/02/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 37550 |
| 06/02/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 325000 |
| 05/02/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 02/02/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 50630 |
| 01/02/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 25000 |
| 31/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
| 30/01/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 30000 |
| 29/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 290917 |
| 26/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 55000 |
| 25/01/2018 | 0.98p | 0.98p | 0.96p | 0.96p | 11250 |
| 24/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 23/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | -77500 |
| 22/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 106500 |
| 19/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 18/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 50000 |
| 17/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 16/01/2018 | 0.99p | 1.00p | 0.98p | 0.99p | 26040 |
| 15/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 12/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 11/01/2018 | 0.99p | 0.99p | 0.98p | 0.99p | 51103 |
| 10/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 477281 |
| 09/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 99560 |
| 08/01/2018 | 0.99p | 1.00p | 0.98p | 0.99p | 51000 |
| 05/01/2018 | 0.99p | 0.99p | 0.98p | 0.99p | 75000 |
| 04/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 4000 |
| 03/01/2018 | 0.99p | 0.99p | 0.98p | 0.99p | 0 |
| 02/01/2018 | 0.99p | 0.99p | 0.98p | 0.98p | 15570 |
| 29/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 1125000 |
| 28/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 27/12/2017 | 0.99p | 0.99p | 0.98p | 0.99p | 8000 |
| 22/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 25000 |
| 21/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 53370 |
| 20/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 19/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 3500 |
| 18/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 5041 |
| 15/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 14/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 5000 |
| 13/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 12/12/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 10000 |
| 11/12/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 8000 |
| 08/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 07/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 46700 |
| 06/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 3000 |
| 05/12/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 11165 |
| 04/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 01/12/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 30/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 36597 |
| 29/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 28/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 36300 |
| 27/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 96600 |
| 24/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 44 |
| 23/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 22/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 2000 |
| 21/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 100000 |
| 20/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 26621 |
| 17/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 1000 |
| 16/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 2852 |
| 15/11/2017 | 0.99p | 1.00p | 0.99p | 1.00p | 47796 |
| 14/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 9999 |
| 13/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 11281 |
| 10/11/2017 | 0.99p | 1.00p | 0.99p | 1.00p | 555121 |
| 09/11/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 08/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 25000 |
| 07/11/2017 | 0.99p | 1.00p | 0.99p | 0.99p | 10000 |
| 06/11/2017 | 0.99p | 1.00p | 0.99p | 1.00p | 472969 |
| 03/11/2017 | 0.99p | 0.99p | 0.98p | 0.99p | 15000 |
| 02/11/2017 | 0.99p | 0.99p | 0.98p | 0.99p | 20000 |
| 01/11/2017 | 1.00p | 1.00p | 0.98p | 0.98p | 512981 |
| 31/10/2017 | 1.00p | 1.00p | 0.99p | 1.00p | 235000 |
| 30/10/2017 | 1.00p | 1.01p | 0.99p | 1.00p | 2753 |
| 27/10/2017 | 1.00p | 1.01p | 1.00p | 1.00p | 2000 |
| 26/10/2017 | 1.01p | 1.01p | 1.00p | 1.00p | 74000 |
| 25/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 440 |
| 24/10/2017 | 1.01p | 1.02p | 1.01p | 1.01p | 111000 |
| 23/10/2017 | 1.01p | 1.02p | 1.01p | 1.01p | 53126 |
| 20/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 15000 |
| 19/10/2017 | 1.01p | 1.02p | 1.01p | 1.01p | 560651 |
| 18/10/2017 | 1.01p | 1.02p | 1.01p | 1.02p | 700000 |
| 17/10/2017 | 1.01p | 1.02p | 1.01p | 1.01p | 13165 |
| 16/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 5037 |
| 13/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 31000 |
| 12/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 100000 |
| 11/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 1093 |
| 10/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 48784 |
| 09/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 46095 |
| 06/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 27220 |
| 05/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 23000 |
| 04/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 90655 |
| 03/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 35000 |
| 02/10/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 35000 |
| 29/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 455175 |
| 28/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 19803 |
| 27/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 97500 |
| 26/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 84000 |
| 25/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 17734 |
| 22/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 21/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 100000 |
| 20/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 158 |
| 19/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 165550 |
| 18/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 50550 |
| 15/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 4852 |
| 14/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 4056 |
| 13/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 30000 |
| 12/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 11/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 3998 |
| 08/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 6241 |
| 07/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 06/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 1600 |
| 05/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 04/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 4000 |
| 01/09/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 8000 |
| 31/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 113500 |
| 30/08/2017 | 1.01p | 1.02p | 1.01p | 1.01p | 127500 |
| 29/08/2017 | 1.01p | 1.02p | 1.01p | 1.02p | 1050 |
| 25/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 5448 |
| 24/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 23/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 1000 |
| 22/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 400000 |
| 21/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 210236 |
| 18/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 17/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 16/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 15/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 4803 |
| 14/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 11/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 10/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 8121939 |
| 09/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 43000 |
| 08/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 20000 |
| 07/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 13445 |
| 04/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 182000 |
| 03/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 6669 |
| 02/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 60000 |
| 01/08/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 2693 |
| 31/07/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 100000 |
| 28/07/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 225000 |
| 27/07/2017 | 1.01p | 1.03p | 1.01p | 1.01p | 385000 |
| 26/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 75000 |
| 25/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 3860 |
| 24/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 38500 |
| 21/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 105000 |
| 20/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 19/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 18/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 140000 |
| 17/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 14/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 13/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 190000 |
| 12/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 11/07/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 19999 |
| 10/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 50000 |
| 07/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 200000 |
| 06/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 40000 |
| 05/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 50000 |
| 04/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 2183 |
| 03/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 240000 |
| 30/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 29/06/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 0 |
| 28/06/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 90000 |
| 27/06/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 26/06/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 10864 |
| 23/06/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 22/06/2017 | 1.04p | 1.04p | 1.03p | 1.04p | 0 |
| 21/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 99999 |
| 20/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 14500 |
| 19/06/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 300000 |
| 16/06/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 228404 |
| 15/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 213132 |
| 14/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 13/06/2017 | 1.03p | 1.03p | 1.02p | 1.03p | 101022 |
| 12/06/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 500 |
| 09/06/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 76938 |
| 08/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 342115 |
| 07/06/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 206081 |
| 06/06/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 5000 |
| 05/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 150561 |
| 02/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 598 |
| 01/06/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 1287 |
| 31/05/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 149750 |
| 30/05/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 122 |
| 26/05/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 10000 |
| 25/05/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 24/05/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 390000 |
| 23/05/2017 | 1.03p | 1.03p | 1.02p | 1.03p | 58057 |
| 22/05/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 5 |
| 19/05/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 32587 |
| 18/05/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 11000 |
| 17/05/2017 | 1.03p | 1.04p | 1.03p | 1.03p | 16249 |
| 16/05/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 99999 |
| 15/05/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 10000 |
| 12/05/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 11250 |
| 11/05/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 34752 |
| 10/05/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 5000 |
*Close Price adjusted for both dividends and splits