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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Baronsmead Second Venture Trust (BMD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/09/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/09/2021 | 85.00p | 85.00p | 83.50p | 85.00p | 5000 |
| 22/09/2021 | 85.00p | 85.00p | 83.00p | 85.00p | 8487 |
| 21/09/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/09/2021 | 85.00p | 85.00p | 83.50p | 85.00p | 11100 |
| 17/09/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/09/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/09/2021 | 85.00p | 85.00p | 83.50p | 85.00p | 5000 |
| 14/09/2021 | 85.00p | 85.96p | 85.00p | 85.00p | 2502 |
| 13/09/2021 | 85.00p | 85.96p | 85.00p | 85.00p | 576 |
| 10/09/2021 | 85.00p | 85.96p | 83.50p | 85.00p | 106624 |
| 09/09/2021 | 85.00p | 85.96p | 85.00p | 85.00p | 370 |
| 08/09/2021 | 85.00p | 85.00p | 83.50p | 85.00p | 13200 |
| 07/09/2021 | 83.00p | 86.50p | 81.50p | 85.00p | 32662 |
| 06/09/2021 | 83.00p | 83.97p | 81.00p | 83.00p | 32957 |
| 03/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 02/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 01/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 5001 |
| 31/08/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 30/08/2021 | 83.00p | 83.97p | 83.00p | 83.00p | 585 |
| 27/08/2021 | 83.00p | 83.97p | 83.00p | 83.00p | 585 |
| 26/08/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 25/08/2021 | 83.00p | 83.00p | 81.00p | 83.00p | 9926 |
| 24/08/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 23/08/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 20/08/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 19/08/2021 | 83.00p | 83.97p | 83.00p | 83.00p | 23 |
| 18/08/2021 | 83.00p | 83.97p | 83.00p | 83.00p | 11725 |
| 17/08/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 7500 |
| 16/08/2021 | 83.00p | 84.50p | 81.50p | 83.00p | 6027 |
| 13/08/2021 | 83.00p | 83.00p | 81.00p | 83.00p | 72454 |
| 12/08/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 16507 |
| 11/08/2021 | 86.00p | 87.50p | 86.00p | 86.00p | 500 |
| 10/08/2021 | 86.00p | 87.50p | 86.00p | 87.50p | 610 |
| 09/08/2021 | 86.00p | 86.95p | 86.00p | 86.00p | 76 |
| 06/08/2021 | 86.00p | 86.95p | 84.50p | 86.00p | 5057 |
| 05/08/2021 | 86.50p | 87.50p | 84.50p | 86.00p | 114 |
| 04/08/2021 | 86.50p | 86.50p | 84.50p | 86.50p | 15795 |
| 03/08/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 02/08/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 30/07/2021 | 86.50p | 87.45p | 86.50p | 86.50p | 6000 |
| 29/07/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 28/07/2021 | 86.50p | 86.50p | 82.50p | 86.50p | 11780 |
| 27/07/2021 | 86.50p | 86.50p | 84.50p | 86.50p | 10221 |
| 26/07/2021 | 86.50p | 86.50p | 85.00p | 86.50p | 15832 |
| 23/07/2021 | 86.50p | 86.50p | 85.00p | 86.50p | 65900 |
| 22/07/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/07/2021 | 82.50p | 86.50p | 80.00p | 86.50p | 26320 |
| 20/07/2021 | 82.50p | 83.85p | 80.00p | 82.50p | 7423 |
| 19/07/2021 | 82.50p | 82.50p | 80.00p | 82.50p | 12000 |
| 16/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 15/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 14/07/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 1 |
| 13/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/07/2021 | 82.50p | 82.50p | 80.50p | 82.50p | 4194 |
| 09/07/2021 | 82.50p | 83.50p | 80.50p | 82.50p | 13038 |
| 08/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/07/2021 | 82.50p | 82.50p | 80.50p | 82.50p | 31648 |
| 06/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 02/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 01/07/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 30/06/2021 | 82.50p | 83.50p | 82.50p | 82.50p | 260 |
| 29/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 28/06/2021 | 82.50p | 82.50p | 80.50p | 82.50p | 17013 |
| 25/06/2021 | 82.50p | 82.50p | 80.50p | 82.50p | 7360 |
| 24/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 22/06/2021 | 82.50p | 83.50p | 80.50p | 82.50p | 10367 |
| 21/06/2021 | 82.50p | 82.50p | 80.50p | 82.50p | 17054 |
| 18/06/2021 | 82.50p | 82.50p | 78.00p | 82.50p | 26192 |
| 17/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 16/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 15/06/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 8976 |
| 14/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/06/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 10/06/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 10000 |
| 09/06/2021 | 82.50p | 83.38p | 81.00p | 82.50p | 102335 |
| 08/06/2021 | 82.50p | 84.00p | 81.00p | 82.50p | 23216 |
| 07/06/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 12346 |
| 04/06/2021 | 82.00p | 82.00p | 80.50p | 82.00p | 144 |
| 03/06/2021 | 82.00p | 87.75p | 74.25p | 82.00p | 0 |
| 02/06/2021 | 82.00p | 82.00p | 80.00p | 82.00p | 4432 |
| 01/06/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 31/05/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 28/05/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 27/05/2021 | 82.00p | 82.00p | 79.50p | 82.00p | 55187 |
| 26/05/2021 | 82.00p | 83.50p | 82.00p | 82.00p | 765 |
| 25/05/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 24/05/2021 | 82.00p | 82.00p | 80.00p | 82.00p | 8852 |
| 21/05/2021 | 82.50p | 83.50p | 80.00p | 82.00p | 24564 |
| 20/05/2021 | 82.50p | 82.50p | 80.00p | 82.50p | 18955 |
| 19/05/2021 | 82.50p | 82.50p | 80.00p | 82.50p | 21395 |
| 18/05/2021 | 82.50p | 82.50p | 80.00p | 82.50p | 22973 |
| 17/05/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 14/05/2021 | 82.50p | 83.50p | 80.50p | 82.50p | 10120 |
| 13/05/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 13112 |
| 12/05/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 4013 |
| 11/05/2021 | 82.50p | 82.50p | 81.00p | 82.50p | 6195 |
| 10/05/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/05/2021 | 78.50p | 84.00p | 77.00p | 84.00p | 5624 |
| 06/05/2021 | 78.50p | 79.50p | 78.50p | 78.50p | 1257 |
| 05/05/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 11548 |
| 04/05/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/05/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 8160 |
| 30/04/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 8160 |
| 29/04/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 5597 |
| 28/04/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 5597 |
| 27/04/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 2496 |
| 26/04/2021 | 78.50p | 79.59p | 77.00p | 78.50p | 6827 |
| 23/04/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 4080 |
| 22/04/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 5292 |
| 21/04/2021 | 79.00p | 79.59p | 78.50p | 78.50p | 6250 |
| 20/04/2021 | 79.00p | 79.00p | 77.00p | 79.00p | 24829 |
| 19/04/2021 | 79.00p | 80.09p | 77.50p | 79.00p | 16134 |
| 16/04/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/04/2021 | 76.00p | 76.00p | 74.00p | 76.00p | 11031 |
| 14/04/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/04/2021 | 76.50p | 76.50p | 73.00p | 76.00p | 102423 |
| 12/04/2021 | 77.00p | 77.00p | 75.00p | 76.50p | 20685 |
| 09/04/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 446 |
| 08/04/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/04/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 12456 |
| 06/04/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/04/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/04/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/04/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/03/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/03/2021 | 77.00p | 78.10p | 76.47p | 77.00p | 835964 |
| 29/03/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 7737 |
| 26/03/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 8555 |
| 25/03/2021 | 77.00p | 78.50p | 75.50p | 78.50p | 645 |
| 24/03/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 39720 |
| 23/03/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 22/03/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 35006 |
| 19/03/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 7994 |
| 18/03/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 22961 |
| 17/03/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 30747 |
| 16/03/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 11503 |
| 15/03/2021 | 77.00p | 78.10p | 75.50p | 77.00p | 17441 |
| 12/03/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/03/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 13333 |
| 10/03/2021 | 77.00p | 78.10p | 75.50p | 77.00p | 7283 |
| 09/03/2021 | 77.00p | 78.10p | 75.50p | 77.00p | 10718 |
| 08/03/2021 | 77.00p | 78.10p | 75.50p | 75.50p | 540299 |
| 05/03/2021 | 77.00p | 78.10p | 75.50p | 75.50p | 1211482 |
| 04/03/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 13513 |
| 03/03/2021 | 74.50p | 74.50p | 74.00p | 74.00p | 50042 |
| 02/03/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 01/03/2021 | 74.50p | 75.62p | 74.50p | 74.50p | 2000 |
| 26/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 74720 |
| 23/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/02/2021 | 74.50p | 74.50p | 73.00p | 74.50p | 126 |
| 19/02/2021 | 74.50p | 75.62p | 74.50p | 74.50p | 3934 |
| 18/02/2021 | 74.50p | 75.62p | 72.50p | 74.50p | 18124 |
| 17/02/2021 | 74.50p | 74.50p | 72.50p | 74.50p | 9711 |
| 16/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/02/2021 | 74.50p | 76.00p | 74.50p | 74.50p | 300 |
| 11/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 57916 |
| 10/02/2021 | 74.50p | 74.50p | 72.50p | 74.50p | 6964 |
| 09/02/2021 | 74.50p | 74.50p | 72.50p | 74.50p | 13905 |
| 08/02/2021 | 74.50p | 75.62p | 73.00p | 74.50p | 2302 |
| 05/02/2021 | 73.00p | 74.50p | 71.50p | 74.50p | 14035 |
| 04/02/2021 | 73.00p | 74.12p | 71.50p | 73.00p | 1215 |
| 03/02/2021 | 76.50p | 77.61p | 76.50p | 76.50p | 4061 |
| 02/02/2021 | 76.50p | 78.00p | 74.50p | 78.00p | 8834 |
| 01/02/2021 | 76.50p | 78.00p | 75.00p | 76.50p | 1249 |
| 29/01/2021 | 77.00p | 77.00p | 74.00p | 76.50p | 22834 |
| 28/01/2021 | 77.50p | 77.50p | 75.50p | 77.00p | 10366 |
| 27/01/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 1613427 |
| 26/01/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/01/2021 | 75.75p | 77.50p | 75.75p | 77.50p | 25904 |
| 22/01/2021 | 75.75p | 75.90p | 75.75p | 75.75p | 600 |
| 21/01/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/01/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 2409 |
| 19/01/2021 | 73.50p | 74.90p | 73.50p | 73.50p | 661 |
| 18/01/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/01/2021 | 73.50p | 74.50p | 73.50p | 73.50p | 19000 |
| 14/01/2021 | 73.50p | 73.50p | 71.00p | 73.50p | 5647 |
| 13/01/2021 | 74.00p | 75.50p | 73.50p | 73.50p | 0 |
| 12/01/2021 | 74.00p | 75.50p | 72.00p | 75.50p | 36084 |
| 11/01/2021 | 73.50p | 75.00p | 73.50p | 74.00p | 4000 |
| 08/01/2021 | 73.50p | 75.00p | 73.50p | 73.50p | 21057 |
| 07/01/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/01/2021 | 73.00p | 73.50p | 73.00p | 73.50p | 0 |
| 05/01/2021 | 73.00p | 74.50p | 71.50p | 74.50p | 4868 |
| 04/01/2021 | 73.00p | 74.50p | 73.00p | 73.00p | 5281 |
| 01/01/2021 | 73.00p | 76.00p | 71.50p | 73.00p | 11067 |
| 31/12/2020 | 73.00p | 76.00p | 71.50p | 73.00p | 11067 |
| 30/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 23/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
*Close Price adjusted for both dividends and splits