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 |
|---|---|---|---|---|---|
| 21/12/2020 | 74.00p | 74.50p | 70.00p | 73.00p | 17725 |
| 18/12/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 17/12/2020 | 74.00p | 74.00p | 72.80p | 74.00p | 1038639 |
| 16/12/2020 | 74.00p | 74.00p | 72.61p | 74.00p | 3685 |
| 15/12/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/12/2020 | 74.00p | 74.00p | 72.61p | 74.00p | 13780 |
| 11/12/2020 | 74.00p | 74.00p | 72.61p | 74.00p | 8231 |
| 10/12/2020 | 74.00p | 74.00p | 72.61p | 74.00p | 9420 |
| 09/12/2020 | 74.00p | 74.00p | 72.50p | 74.00p | 34608 |
| 08/12/2020 | 74.00p | 74.00p | 72.61p | 74.00p | 11000 |
| 07/12/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/12/2020 | 70.00p | 74.00p | 70.00p | 74.00p | 0 |
| 03/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/12/2020 | 70.00p | 70.00p | 68.50p | 70.00p | 1660 |
| 30/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 6933 |
| 27/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 70286 |
| 26/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 15511 |
| 25/11/2020 | 70.00p | 70.00p | 68.50p | 70.00p | 1008 |
| 24/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 40506 |
| 23/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 18946 |
| 20/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 4350 |
| 19/11/2020 | 70.00p | 71.35p | 70.00p | 70.00p | 138 |
| 18/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 21526 |
| 17/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 10000 |
| 16/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 9659 |
| 13/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 20868 |
| 12/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 6147 |
| 10/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 52655 |
| 09/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/11/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 6022 |
| 05/11/2020 | 69.00p | 70.00p | 69.00p | 70.00p | 0 |
| 04/11/2020 | 69.00p | 69.00p | 67.50p | 69.00p | 40 |
| 03/11/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/11/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 30/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/10/2020 | 69.00p | 69.50p | 67.00p | 69.00p | 584777 |
| 26/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 23/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/10/2020 | 69.00p | 69.00p | 66.00p | 69.00p | 11813 |
| 20/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/10/2020 | 69.00p | 69.00p | 67.00p | 69.00p | 4914 |
| 16/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/10/2020 | 69.00p | 69.00p | 66.50p | 69.00p | 3388 |
| 14/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/10/2020 | 69.00p | 69.00p | 66.50p | 69.00p | 4645 |
| 12/10/2020 | 69.00p | 69.00p | 67.50p | 69.00p | 8182 |
| 09/10/2020 | 69.00p | 69.00p | 66.50p | 69.00p | 34958 |
| 08/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 07/10/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/10/2020 | 69.50p | 69.50p | 66.50p | 69.00p | 25701 |
| 05/10/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/10/2020 | 69.50p | 69.50p | 68.00p | 69.50p | 187 |
| 01/10/2020 | 69.50p | 69.50p | 67.00p | 69.50p | 5000 |
| 30/09/2020 | 69.50p | 69.50p | 67.50p | 69.50p | 11666 |
| 29/09/2020 | 70.50p | 70.50p | 68.00p | 69.50p | 17023 |
| 28/09/2020 | 70.50p | 70.50p | 68.00p | 70.50p | 222384 |
| 25/09/2020 | 70.50p | 70.50p | 69.50p | 70.50p | 2287 |
| 24/09/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 3600 |
| 22/09/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 58631 |
| 21/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 52977 |
| 18/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 3800 |
| 17/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 8673 |
| 16/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 3600 |
| 15/09/2020 | 70.50p | 71.40p | 70.50p | 70.50p | 2803 |
| 14/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 1500 |
| 11/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 1785599 |
| 10/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 50492 |
| 09/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 10215 |
| 08/09/2020 | 70.50p | 70.50p | 69.25p | 70.50p | 14448 |
| 07/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 7125 |
| 04/09/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 9384 |
| 03/09/2020 | 67.50p | 70.50p | 67.50p | 70.50p | 0 |
| 02/09/2020 | 67.50p | 67.50p | 65.00p | 67.50p | 33457 |
| 01/09/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 5926 |
| 31/08/2020 | 67.50p | 67.50p | 65.00p | 67.50p | 15406 |
| 28/08/2020 | 67.50p | 67.50p | 65.00p | 67.50p | 15406 |
| 27/08/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/08/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/08/2020 | 67.50p | 67.50p | 65.00p | 67.50p | 12045 |
| 24/08/2020 | 67.50p | 67.50p | 65.00p | 67.50p | 9637 |
| 21/08/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 20/08/2020 | 67.50p | 67.50p | 65.00p | 67.50p | 15000 |
| 19/08/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/08/2020 | 67.50p | 67.50p | 63.00p | 67.50p | 4335 |
| 17/08/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 14/08/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 13/08/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 7319 |
| 12/08/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/08/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/08/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 4459 |
| 07/08/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/08/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 3334 |
| 05/08/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/08/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/08/2020 | 70.50p | 70.50p | 67.00p | 70.50p | 18266 |
| 31/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/07/2020 | 70.50p | 70.50p | 70.25p | 70.50p | 60761 |
| 29/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/07/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 8896 |
| 24/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/07/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/07/2020 | 70.50p | 70.50p | 65.00p | 70.50p | 4287 |
| 17/07/2020 | 69.50p | 70.50p | 69.50p | 70.50p | 0 |
| 16/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 15/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 14/07/2020 | 69.50p | 69.50p | 64.00p | 69.50p | 13657 |
| 13/07/2020 | 69.50p | 69.50p | 64.00p | 69.50p | 4918 |
| 10/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 09/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 08/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 07/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 20119 |
| 06/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 03/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/07/2020 | 69.50p | 69.50p | 65.00p | 69.50p | 7700 |
| 01/07/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/06/2020 | 69.50p | 70.41p | 69.50p | 69.50p | 100 |
| 29/06/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/06/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/06/2020 | 70.50p | 70.50p | 65.00p | 69.50p | 14430 |
| 24/06/2020 | 70.50p | 70.50p | 66.00p | 70.50p | 12596 |
| 23/06/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/06/2020 | 70.50p | 71.40p | 66.00p | 70.50p | 5556 |
| 19/06/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 18/06/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 17/06/2020 | 70.50p | 70.50p | 66.00p | 70.50p | 15398 |
| 16/06/2020 | 70.50p | 70.50p | 67.00p | 70.50p | 14867 |
| 15/06/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/06/2020 | 70.50p | 70.50p | 68.00p | 70.50p | 6000 |
| 11/06/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/06/2020 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/06/2020 | 69.00p | 70.50p | 69.00p | 70.50p | 1444076 |
| 08/06/2020 | 68.50p | 68.50p | 68.00p | 68.50p | 10000 |
| 05/06/2020 | 66.50p | 68.50p | 63.00p | 68.50p | 13307 |
| 04/06/2020 | 66.50p | 66.50p | 62.00p | 66.50p | 4410 |
| 03/06/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/06/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/06/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/05/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/05/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/05/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/05/2020 | 66.50p | 66.50p | 62.00p | 66.50p | 23000 |
| 25/05/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/05/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/05/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/05/2020 | 66.50p | 66.50p | 64.00p | 66.50p | 246 |
| 19/05/2020 | 67.50p | 67.50p | 62.00p | 66.50p | 17127 |
| 18/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 14/05/2020 | 68.00p | 68.00p | 62.50p | 67.50p | 4633 |
| 13/05/2020 | 68.00p | 68.00p | 63.50p | 68.00p | 6000 |
| 12/05/2020 | 62.00p | 68.00p | 62.00p | 62.00p | 0 |
| 11/05/2020 | 62.00p | 63.00p | 62.00p | 62.00p | 1600 |
| 08/05/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/05/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/05/2020 | 62.00p | 62.00p | 57.00p | 62.00p | 7103 |
| 05/05/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/05/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 01/05/2020 | 62.00p | 62.00p | 57.00p | 62.00p | 9589 |
| 30/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 29/04/2020 | 62.00p | 62.00p | 60.00p | 62.00p | 149 |
| 28/04/2020 | 62.00p | 63.00p | 62.00p | 62.00p | 4405 |
| 27/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/04/2020 | 62.00p | 62.00p | 57.00p | 62.00p | 7103 |
| 23/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/04/2020 | 62.00p | 62.00p | 60.00p | 62.00p | 9925 |
| 21/04/2020 | 62.00p | 62.00p | 57.00p | 62.00p | 8837 |
| 20/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 17/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 16/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/04/2020 | 62.00p | 62.00p | 60.00p | 62.00p | 70 |
| 13/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 09/04/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/04/2020 | 60.00p | 62.00p | 60.00p | 62.00p | 0 |
| 07/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/04/2020 | 61.00p | 61.00p | 60.00p | 60.00p | 0 |
| 31/03/2020 | 61.00p | 61.26p | 61.00p | 61.00p | 16162 |
| 30/03/2020 | 61.00p | 61.00p | 58.88p | 61.00p | 275433 |
| 27/03/2020 | 61.00p | 61.00p | 58.88p | 61.00p | 6000 |
| 26/03/2020 | 61.00p | 66.25p | 61.00p | 61.00p | 0 |
| 25/03/2020 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 24/03/2020 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 23/03/2020 | 66.50p | 66.50p | 66.25p | 66.25p | 8356 |
| 20/03/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/03/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/03/2020 | 67.50p | 67.50p | 64.00p | 66.50p | 18000 |
| 17/03/2020 | 67.50p | 67.50p | 63.00p | 67.50p | 5000 |
| 16/03/2020 | 69.50p | 69.50p | 65.00p | 67.50p | 11202 |
*Close Price adjusted for both dividends and splits