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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Baronsmead Second Venture Trust (BMD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/12/2022 | 63.00p | 63.27p | 61.50p | 63.00p | 55595 |
| 14/12/2022 | 63.00p | 63.00p | 61.00p | 63.00p | 28391 |
| 13/12/2022 | 63.00p | 64.50p | 63.00p | 63.00p | 9912 |
| 12/12/2022 | 63.00p | 63.77p | 63.00p | 63.00p | 2549337 |
| 09/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/12/2022 | 63.00p | 63.00p | 61.50p | 63.00p | 25614 |
| 07/12/2022 | 60.50p | 64.50p | 60.50p | 63.00p | 35604 |
| 06/12/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/12/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 7161 |
| 02/12/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/12/2022 | 60.50p | 62.00p | 59.00p | 60.50p | 1101 |
| 30/11/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 35268 |
| 29/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/11/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 19016 |
| 23/11/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 2890 |
| 22/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/11/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 3073 |
| 17/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/11/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 20276 |
| 15/11/2022 | 60.50p | 62.00p | 59.00p | 60.50p | 9 |
| 14/11/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 24372 |
| 11/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/11/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 8564 |
| 09/11/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 3073 |
| 08/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/11/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 31/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 19/10/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/10/2022 | 61.00p | 62.00p | 51.00p | 60.50p | 26244 |
| 17/10/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 14/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/10/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/09/2022 | 65.00p | 65.00p | 64.45p | 65.00p | 638776 |
| 28/09/2022 | 65.00p | 65.00p | 63.50p | 65.00p | 12357 |
| 27/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/09/2022 | 65.00p | 65.00p | 63.50p | 65.00p | 67902 |
| 23/09/2022 | 65.00p | 65.00p | 63.50p | 65.00p | 37009 |
| 22/09/2022 | 65.00p | 65.00p | 63.50p | 65.00p | 10983 |
| 21/09/2022 | 65.00p | 66.50p | 63.50p | 65.00p | 5598 |
| 20/09/2022 | 65.00p | 65.00p | 63.00p | 65.00p | 19291 |
| 19/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/09/2022 | 65.00p | 66.00p | 64.75p | 65.00p | 57652 |
| 12/09/2022 | 65.00p | 66.50p | 64.75p | 65.00p | 1518452 |
| 09/09/2022 | 65.50p | 67.00p | 63.00p | 65.00p | 26094 |
| 08/09/2022 | 65.50p | 65.50p | 64.00p | 65.50p | 15497 |
| 07/09/2022 | 66.00p | 66.00p | 63.00p | 65.50p | 46484 |
| 06/09/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/09/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/09/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/09/2022 | 66.00p | 67.50p | 63.50p | 66.00p | 16128 |
| 31/08/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/08/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/08/2022 | 66.00p | 67.50p | 66.00p | 66.00p | 200 |
| 26/08/2022 | 66.00p | 67.50p | 66.00p | 66.00p | 200 |
| 25/08/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/08/2022 | 66.00p | 67.00p | 66.00p | 66.00p | 6000 |
| 23/08/2022 | 66.50p | 67.50p | 64.00p | 66.00p | 7749 |
| 22/08/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/08/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/08/2022 | 66.50p | 66.50p | 64.50p | 66.50p | 14000 |
| 17/08/2022 | 66.50p | 68.00p | 66.50p | 66.50p | 13000 |
| 16/08/2022 | 66.50p | 66.50p | 65.94p | 66.50p | 892138 |
| 15/08/2022 | 66.50p | 66.50p | 65.00p | 66.50p | 23926 |
| 12/08/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/08/2022 | 66.50p | 69.50p | 66.50p | 66.50p | 0 |
| 10/08/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 09/08/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 08/08/2022 | 69.50p | 69.50p | 62.00p | 69.50p | 12281 |
| 05/08/2022 | 68.50p | 71.00p | 68.00p | 69.50p | 3496 |
| 04/08/2022 | 68.50p | 68.50p | 66.00p | 66.00p | 300 |
| 03/08/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/08/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/08/2022 | 68.50p | 68.50p | 66.00p | 68.50p | 36035 |
| 29/07/2022 | 68.50p | 68.50p | 66.00p | 68.50p | 34812 |
| 28/07/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/07/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/07/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/07/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 1978 |
| 22/07/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/07/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 2516 |
| 20/07/2022 | 68.50p | 70.00p | 68.50p | 68.50p | 0 |
| 19/07/2022 | 70.50p | 71.00p | 67.50p | 70.00p | 47218 |
| 18/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 14/07/2022 | 70.50p | 72.00p | 70.50p | 70.50p | 13812 |
| 13/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/07/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/06/2022 | 70.50p | 70.50p | 69.00p | 70.50p | 63110 |
| 23/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 17/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/06/2022 | 71.50p | 71.50p | 69.00p | 70.50p | 3425 |
| 15/06/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/06/2022 | 71.50p | 71.50p | 70.66p | 71.50p | 865024 |
| 13/06/2022 | 71.50p | 72.75p | 71.50p | 71.50p | 193 |
| 10/06/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 9582 |
| 09/06/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 51398 |
| 08/06/2022 | 70.50p | 71.50p | 68.00p | 71.50p | 8608 |
| 07/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/06/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/06/2022 | 70.50p | 72.00p | 69.00p | 70.50p | 7000 |
| 02/06/2022 | 70.50p | 72.00p | 69.00p | 70.50p | 7000 |
| 01/06/2022 | 70.50p | 72.00p | 69.00p | 70.50p | 7000 |
| 31/05/2022 | 70.50p | 70.50p | 69.00p | 70.50p | 8429 |
| 30/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 26/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 19/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 18/05/2022 | 70.50p | 72.00p | 70.50p | 70.50p | 2746 |
| 17/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/05/2022 | 70.50p | 71.50p | 70.50p | 70.50p | 2508 |
| 11/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/05/2022 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/05/2022 | 69.50p | 70.50p | 68.50p | 70.50p | 49 |
| 05/05/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 3391 |
| 04/05/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 5202 |
| 03/05/2022 | 69.50p | 70.50p | 68.00p | 69.50p | 14856 |
| 02/05/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 29/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/04/2022 | 69.50p | 70.49p | 69.50p | 69.50p | 463707 |
| 22/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 20/04/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 1 |
| 19/04/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 20283 |
| 18/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/04/2022 | 68.50p | 70.00p | 68.50p | 68.50p | 7142 |
| 11/04/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/04/2022 | 69.50p | 70.00p | 67.00p | 68.50p | 27955 |
| 07/04/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 57351 |
| 06/04/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 2206 |
| 05/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/04/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 31/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/03/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 3968 |
| 29/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/03/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 15492 |
| 24/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 23/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/03/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/03/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 20000 |
| 18/03/2022 | 69.50p | 71.00p | 68.00p | 69.50p | 29771 |
| 17/03/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 1398 |
| 16/03/2022 | 69.50p | 71.00p | 68.00p | 69.50p | 22472 |
| 15/03/2022 | 69.50p | 69.50p | 68.50p | 69.50p | 5000 |
| 14/03/2022 | 69.50p | 71.00p | 69.50p | 69.50p | 7007 |
*Close Price adjusted for both dividends and splits