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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Blackstone Loan Financing Limited (GBX) (BGLP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 23/12/2024 | 64.00p | 66.65p | 64.00p | 64.00p | 3000 |
| 20/12/2024 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 19/12/2024 | 64.00p | 64.00p | 60.05p | 64.00p | 7 |
| 18/12/2024 | 64.00p | 64.00p | 62.37p | 64.00p | 1 |
| 17/12/2024 | 64.00p | 66.67p | 64.00p | 64.00p | 1631 |
| 16/12/2024 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 13/12/2024 | 64.00p | 66.67p | 60.11p | 64.00p | 30816 |
| 12/12/2024 | 64.00p | 66.67p | 64.00p | 64.00p | 22930 |
| 11/12/2024 | 64.00p | 64.00p | 60.11p | 64.00p | 30673 |
| 10/12/2024 | 64.00p | 66.70p | 64.00p | 64.00p | 64466 |
| 09/12/2024 | 64.00p | 66.90p | 60.11p | 64.00p | 28730 |
| 06/12/2024 | 64.00p | 64.00p | 60.25p | 64.00p | 30178 |
| 05/12/2024 | 65.00p | 65.00p | 61.08p | 64.00p | 175505 |
| 04/12/2024 | 65.00p | 66.33p | 65.00p | 65.00p | 0 |
| 03/12/2024 | 65.00p | 66.99p | 65.00p | 65.00p | 3 |
| 02/12/2024 | 65.00p | 66.33p | 65.00p | 65.00p | 0 |
| 29/11/2024 | 65.00p | 65.00p | 61.44p | 65.00p | 8912 |
| 28/11/2024 | 65.00p | 68.87p | 65.00p | 65.00p | 3500 |
| 27/11/2024 | 65.00p | 68.88p | 63.41p | 65.00p | 2854 |
| 26/11/2024 | 65.00p | 66.33p | 65.00p | 65.00p | 0 |
| 25/11/2024 | 66.00p | 68.89p | 61.75p | 65.00p | 61969 |
| 22/11/2024 | 66.00p | 68.69p | 65.50p | 66.00p | 99039 |
| 21/11/2024 | 63.00p | 65.90p | 63.00p | 63.00p | 15312 |
| 20/11/2024 | 63.00p | 63.00p | 61.84p | 63.00p | 27630 |
| 19/11/2024 | 63.00p | 65.93p | 63.00p | 63.00p | 112048 |
| 18/11/2024 | 63.00p | 65.50p | 63.00p | 63.00p | 89032 |
| 15/11/2024 | 63.00p | 65.50p | 61.88p | 63.00p | 36587 |
| 14/11/2024 | 61.00p | 65.50p | 61.00p | 63.00p | 29459 |
| 13/11/2024 | 59.50p | 61.00p | 59.50p | 61.00p | 0 |
| 12/11/2024 | 59.00p | 60.33p | 59.00p | 59.50p | 0 |
| 11/11/2024 | 59.00p | 62.00p | 58.56p | 62.00p | 89292 |
| 08/11/2024 | 58.00p | 62.00p | 58.00p | 59.00p | 98886 |
| 07/11/2024 | 57.50p | 60.00p | 57.25p | 57.50p | 63335 |
| 06/11/2024 | 57.50p | 59.83p | 57.50p | 57.50p | 5000 |
| 05/11/2024 | 57.50p | 60.40p | 57.50p | 57.50p | 28117 |
| 04/11/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/11/2024 | 57.50p | 58.79p | 57.25p | 57.50p | 92334 |
| 31/10/2024 | 57.50p | 60.00p | 57.50p | 57.50p | 1358 |
| 30/10/2024 | 57.00p | 60.00p | 57.00p | 57.50p | 62384 |
| 29/10/2024 | 57.00p | 60.00p | 56.70p | 57.00p | 3515 |
| 28/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 7166 |
| 25/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 2924 |
| 24/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 2228 |
| 23/10/2024 | 57.00p | 59.98p | 56.65p | 57.00p | 114041 |
| 22/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 3 |
| 21/10/2024 | 57.00p | 60.00p | 54.00p | 57.00p | 272145 |
| 18/10/2024 | 57.00p | 59.66p | 57.00p | 57.00p | 38053 |
| 17/10/2024 | 57.00p | 59.94p | 57.00p | 57.00p | 22078 |
| 16/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 94001 |
| 15/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 5971 |
| 14/10/2024 | 57.00p | 59.87p | 57.00p | 57.00p | 92302 |
| 11/10/2024 | 57.00p | 59.90p | 56.60p | 57.00p | 4256 |
| 10/10/2024 | 57.00p | 59.81p | 57.00p | 57.00p | 1181 |
| 09/10/2024 | 57.00p | 59.87p | 57.00p | 57.00p | 3442 |
| 08/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 36000 |
| 07/10/2024 | 57.00p | 57.00p | 56.55p | 57.00p | 51 |
| 04/10/2024 | 57.00p | 59.90p | 57.00p | 57.00p | 10698 |
| 03/10/2024 | 57.00p | 57.00p | 56.52p | 57.00p | 11727 |
| 02/10/2024 | 57.00p | 58.37p | 57.00p | 57.00p | 152096 |
| 01/10/2024 | 57.00p | 57.00p | 56.52p | 57.00p | 9399 |
| 30/09/2024 | 57.00p | 59.21p | 55.04p | 57.00p | 44531 |
| 27/09/2024 | 57.00p | 57.00p | 55.06p | 57.00p | 12500 |
| 26/09/2024 | 57.00p | 58.46p | 55.38p | 57.00p | 162667 |
| 25/09/2024 | 57.00p | 58.54p | 55.62p | 57.00p | 21514 |
| 24/09/2024 | 57.00p | 57.00p | 55.62p | 57.00p | 2969 |
| 23/09/2024 | 57.00p | 58.45p | 55.62p | 57.00p | 99437 |
| 20/09/2024 | 57.00p | 58.76p | 55.73p | 57.00p | 55386 |
| 19/09/2024 | 57.00p | 58.87p | 57.00p | 57.00p | 14417 |
| 18/09/2024 | 57.00p | 57.00p | 55.94p | 57.00p | 44791 |
| 17/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 16/09/2024 | 57.00p | 59.50p | 55.80p | 57.00p | 99877 |
| 13/09/2024 | 57.00p | 59.50p | 57.00p | 57.00p | 139495 |
| 12/09/2024 | 57.00p | 58.99p | 57.00p | 57.00p | 54220 |
| 11/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 10/09/2024 | 57.00p | 59.11p | 57.00p | 57.00p | 20137 |
| 09/09/2024 | 57.00p | 59.50p | 55.25p | 57.00p | 152177 |
| 06/09/2024 | 57.00p | 58.85p | 57.00p | 57.00p | 2286 |
| 05/09/2024 | 57.00p | 58.69p | 57.00p | 57.00p | 10202 |
| 04/09/2024 | 57.00p | 59.01p | 57.00p | 57.00p | 50815 |
| 03/09/2024 | 57.00p | 58.59p | 57.00p | 57.00p | 20000 |
| 30/08/2024 | 57.00p | 58.20p | 57.00p | 57.00p | 17173 |
| 29/08/2024 | 57.00p | 57.00p | 56.52p | 57.00p | 700 |
| 28/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 27/08/2024 | 57.00p | 58.53p | 57.00p | 57.00p | 13790 |
| 23/08/2024 | 57.00p | 58.73p | 56.52p | 57.00p | 6041 |
| 22/08/2024 | 57.00p | 59.00p | 54.38p | 57.00p | 44981 |
| 21/08/2024 | 57.00p | 58.95p | 57.00p | 57.00p | 30000 |
| 20/08/2024 | 57.00p | 59.50p | 56.52p | 57.00p | 39209 |
| 19/08/2024 | 58.00p | 59.29p | 58.00p | 58.00p | 158 |
| 16/08/2024 | 58.00p | 58.00p | 57.68p | 58.00p | 9930 |
| 15/08/2024 | 58.00p | 59.46p | 58.00p | 58.00p | 36778 |
| 14/08/2024 | 58.00p | 59.46p | 57.68p | 58.00p | 22544 |
| 13/08/2024 | 58.00p | 59.42p | 58.00p | 58.00p | 8414 |
| 12/08/2024 | 58.00p | 59.48p | 57.68p | 58.00p | 24928 |
| 09/08/2024 | 58.00p | 59.48p | 58.00p | 58.00p | 124370 |
| 08/08/2024 | 58.00p | 58.00p | 57.68p | 58.00p | 25000 |
| 07/08/2024 | 58.00p | 59.15p | 57.68p | 58.00p | 17771 |
| 06/08/2024 | 58.00p | 59.15p | 57.68p | 58.00p | 36826 |
| 05/08/2024 | 58.00p | 59.16p | 58.00p | 58.00p | 6744 |
| 02/08/2024 | 58.00p | 58.73p | 58.00p | 58.00p | 3575 |
| 01/08/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 10000 |
| 31/07/2024 | 58.00p | 59.59p | 58.00p | 58.00p | 17780 |
| 30/07/2024 | 58.00p | 59.00p | 58.00p | 58.00p | 35900 |
| 29/07/2024 | 58.00p | 59.59p | 56.00p | 58.00p | 110233 |
| 26/07/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 25/07/2024 | 58.00p | 59.60p | 57.68p | 58.00p | 31120 |
| 24/07/2024 | 58.00p | 58.81p | 57.68p | 58.00p | 14541 |
| 23/07/2024 | 58.00p | 59.60p | 58.00p | 58.00p | 8199 |
| 22/07/2024 | 58.00p | 60.00p | 57.00p | 58.00p | 82356 |
| 19/07/2024 | 58.00p | 60.00p | 58.00p | 60.00p | 33332 |
| 18/07/2024 | 58.00p | 59.60p | 57.68p | 58.00p | 28734 |
| 17/07/2024 | 58.00p | 61.00p | 58.00p | 58.00p | 10800 |
| 16/07/2024 | 57.50p | 60.00p | 57.50p | 59.80p | 106364 |
| 15/07/2024 | 57.50p | 59.40p | 56.00p | 57.50p | 64190 |
| 12/07/2024 | 56.50p | 59.00p | 56.50p | 57.50p | 16949 |
| 11/07/2024 | 55.50p | 58.97p | 55.50p | 56.50p | 68666 |
| 10/07/2024 | 55.50p | 57.90p | 55.50p | 55.50p | 16220 |
| 09/07/2024 | 55.50p | 57.50p | 55.50p | 55.50p | 386682 |
| 08/07/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 14000 |
| 05/07/2024 | 55.50p | 57.65p | 55.50p | 55.50p | 82984 |
| 04/07/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 119230 |
| 03/07/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 5000 |
| 02/07/2024 | 55.50p | 58.00p | 55.50p | 58.00p | 62539 |
| 01/07/2024 | 55.50p | 57.74p | 55.50p | 57.00p | 84905 |
| 28/06/2024 | 55.50p | 57.74p | 55.50p | 55.50p | 41592 |
| 27/06/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 51957 |
| 26/06/2024 | 55.50p | 58.00p | 53.00p | 55.50p | 183586 |
| 25/06/2024 | 55.50p | 57.75p | 55.50p | 55.50p | 102643 |
| 24/06/2024 | 55.50p | 56.33p | 55.50p | 55.50p | 0 |
| 21/06/2024 | 55.50p | 57.80p | 55.50p | 55.50p | 39256 |
| 20/06/2024 | 55.50p | 57.80p | 55.50p | 55.50p | 75001 |
| 19/06/2024 | 55.50p | 57.80p | 55.10p | 55.50p | 27073 |
| 18/06/2024 | 55.50p | 57.80p | 55.10p | 55.50p | 59199 |
| 17/06/2024 | 55.50p | 57.80p | 55.10p | 55.50p | 47952 |
| 14/06/2024 | 55.50p | 57.80p | 55.50p | 55.50p | 74203 |
| 13/06/2024 | 55.25p | 57.00p | 55.25p | 55.25p | 25000 |
| 12/06/2024 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
| 11/06/2024 | 55.25p | 57.50p | 55.25p | 55.25p | 8984 |
| 10/06/2024 | 53.75p | 57.05p | 53.75p | 55.25p | 109098 |
| 07/06/2024 | 53.75p | 56.45p | 53.75p | 54.00p | 99206 |
| 06/06/2024 | 54.00p | 56.20p | 52.73p | 54.00p | 58005 |
| 05/06/2024 | 54.00p | 56.20p | 54.00p | 54.00p | 25544 |
| 04/06/2024 | 53.50p | 56.50p | 53.50p | 56.50p | 140796 |
| 03/06/2024 | 53.00p | 55.85p | 52.41p | 53.50p | 458208 |
| 31/05/2024 | 51.40p | 54.52p | 51.40p | 53.00p | 34389 |
| 30/05/2024 | 51.40p | 53.84p | 50.25p | 51.40p | 19104 |
| 29/05/2024 | 51.40p | 53.89p | 50.21p | 51.40p | 591769 |
| 28/05/2024 | 51.40p | 53.90p | 51.40p | 51.40p | 20376 |
| 24/05/2024 | 50.50p | 52.95p | 50.50p | 51.40p | 906403 |
| 23/05/2024 | 48.90p | 53.00p | 48.90p | 50.50p | 521329 |
| 22/05/2024 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
| 21/05/2024 | 48.90p | 50.42p | 47.75p | 48.90p | 31862 |
| 20/05/2024 | 48.90p | 50.52p | 48.90p | 48.90p | 60558 |
| 17/05/2024 | 48.90p | 50.60p | 48.90p | 48.90p | 29636 |
| 16/05/2024 | 48.90p | 50.95p | 48.90p | 48.90p | 18995 |
| 15/05/2024 | 48.90p | 50.95p | 48.90p | 49.80p | 405800 |
| 14/05/2024 | 48.90p | 50.73p | 47.50p | 48.90p | 220593 |
| 13/05/2024 | 48.90p | 50.73p | 47.72p | 50.00p | 41515 |
| 10/05/2024 | 48.90p | 50.71p | 48.90p | 48.90p | 35000 |
| 09/05/2024 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
| 08/05/2024 | 49.40p | 50.40p | 48.90p | 48.90p | 15863 |
| 07/05/2024 | 48.90p | 50.18p | 48.90p | 48.90p | 26763 |
| 03/05/2024 | 48.90p | 49.94p | 48.90p | 48.90p | 6992 |
| 02/05/2024 | 48.90p | 49.94p | 47.25p | 48.90p | 519438 |
| 01/05/2024 | 49.70p | 50.36p | 49.70p | 49.70p | 59542 |
| 30/04/2024 | 49.70p | 50.50p | 48.70p | 49.70p | 69787 |
| 29/04/2024 | 49.70p | 52.00p | 49.13p | 49.70p | 311975 |
| 26/04/2024 | 49.70p | 51.23p | 49.70p | 49.70p | 39039 |
| 25/04/2024 | 49.70p | 51.00p | 49.70p | 49.70p | 56648 |
| 24/04/2024 | 49.70p | 51.50p | 47.50p | 49.70p | 372013 |
| 23/04/2024 | 49.70p | 50.99p | 49.26p | 49.70p | 90941 |
| 22/04/2024 | 49.70p | 51.50p | 49.70p | 49.70p | 20734 |
| 19/04/2024 | 49.70p | 50.99p | 47.96p | 49.70p | 44874 |
| 18/04/2024 | 49.70p | 51.00p | 49.70p | 49.70p | 4902 |
| 17/04/2024 | 50.40p | 50.40p | 48.83p | 49.70p | 65212 |
| 16/04/2024 | 50.40p | 50.40p | 50.35p | 50.40p | 79717 |
| 15/04/2024 | 50.40p | 50.40p | 48.80p | 50.00p | 63276 |
| 12/04/2024 | 50.40p | 50.40p | 49.77p | 50.40p | 35161 |
| 11/04/2024 | 50.40p | 50.50p | 49.87p | 50.40p | 1042 |
| 10/04/2024 | 50.40p | 50.54p | 48.80p | 50.40p | 159261 |
| 09/04/2024 | 51.50p | 51.50p | 50.64p | 51.50p | 19735 |
| 08/04/2024 | 51.50p | 51.83p | 49.05p | 51.50p | 147752 |
| 05/04/2024 | 51.50p | 51.85p | 51.07p | 51.50p | 14618 |
| 04/04/2024 | 51.50p | 54.00p | 49.69p | 51.50p | 48465 |
| 03/04/2024 | 51.50p | 51.76p | 51.50p | 51.50p | 3864 |
| 02/04/2024 | 51.50p | 51.76p | 50.91p | 51.50p | 95362 |
| 28/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 15673 |
| 27/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 10000 |
| 26/03/2024 | 51.50p | 51.50p | 49.82p | 51.50p | 1927 |
| 25/03/2024 | 51.50p | 52.12p | 49.24p | 51.50p | 84134 |
| 22/03/2024 | 51.50p | 52.12p | 51.50p | 52.00p | 31824 |
| 21/03/2024 | 51.50p | 52.00p | 49.65p | 51.50p | 130280 |
| 20/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 19502 |
| 19/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 14234 |
| 18/03/2024 | 51.50p | 52.00p | 49.67p | 52.00p | 135817 |
| 15/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 29592 |
| 14/03/2024 | 51.50p | 52.12p | 51.50p | 51.50p | 115147 |
| 13/03/2024 | 51.50p | 52.00p | 50.00p | 51.50p | 17419 |
| 12/03/2024 | 51.50p | 52.13p | 51.50p | 51.50p | 64987 |
*Close Price adjusted for both dividends and splits