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 |
|---|---|---|---|---|---|
| 13/03/2020 | 69.50p | 69.50p | 66.00p | 69.50p | 14798 |
| 12/03/2020 | 70.50p | 70.50p | 65.00p | 69.50p | 16415 |
| 11/03/2020 | 72.00p | 72.00p | 66.50p | 70.50p | 50004 |
| 10/03/2020 | 72.50p | 72.50p | 70.50p | 72.00p | 21046 |
| 09/03/2020 | 73.00p | 73.00p | 68.00p | 72.50p | 31028 |
| 06/03/2020 | 72.50p | 73.25p | 71.50p | 72.50p | 53649 |
| 05/03/2020 | 72.50p | 72.50p | 70.50p | 72.50p | 5000 |
| 04/03/2020 | 72.50p | 72.50p | 70.50p | 72.50p | 27482 |
| 03/03/2020 | 72.50p | 72.50p | 71.50p | 72.50p | 6213 |
| 02/03/2020 | 72.50p | 72.50p | 70.50p | 72.50p | 23746 |
| 28/02/2020 | 74.50p | 74.50p | 72.50p | 72.50p | 3300 |
| 27/02/2020 | 76.00p | 76.00p | 74.00p | 74.50p | 10000 |
| 26/02/2020 | 76.50p | 76.50p | 75.00p | 76.00p | 26342 |
| 25/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 50000 |
| 24/02/2020 | 76.50p | 76.50p | 75.50p | 76.50p | 10000 |
| 21/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 66266 |
| 18/02/2020 | 76.50p | 76.50p | 75.50p | 76.50p | 48895 |
| 17/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 19533 |
| 13/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 38476 |
| 12/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 11/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/02/2020 | 76.50p | 76.50p | 75.50p | 76.50p | 77013 |
| 07/02/2020 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
| 06/02/2020 | 75.50p | 78.50p | 75.50p | 75.50p | 0 |
| 05/02/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/02/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/02/2020 | 78.50p | 79.29p | 77.50p | 78.50p | 26617 |
| 31/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 41295 |
| 30/01/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/01/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 28/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 8564 |
| 27/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 26948 |
| 24/01/2020 | 78.50p | 79.29p | 78.50p | 78.50p | 675 |
| 23/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 586381 |
| 22/01/2020 | 78.50p | 79.00p | 77.50p | 78.50p | 8594 |
| 21/01/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 20/01/2020 | 78.50p | 79.29p | 77.50p | 78.50p | 32159 |
| 17/01/2020 | 78.50p | 79.29p | 78.50p | 78.50p | 6306 |
| 16/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 22410 |
| 15/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 15000 |
| 14/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 6000 |
| 13/01/2020 | 78.50p | 78.50p | 77.50p | 78.50p | 136255 |
| 10/01/2020 | 78.50p | 79.29p | 77.50p | 78.50p | 1486 |
| 09/01/2020 | 75.50p | 78.50p | 75.50p | 78.50p | 7475 |
| 08/01/2020 | 75.50p | 76.29p | 75.50p | 75.50p | 2500 |
| 07/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/01/2020 | 75.50p | 75.50p | 74.50p | 75.50p | 581 |
| 03/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/01/2020 | 75.50p | 75.50p | 74.50p | 75.50p | 119810 |
| 01/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 712834 |
| 27/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 27002 |
| 26/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/12/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 125153 |
| 20/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/12/2019 | 75.50p | 76.29p | 75.50p | 75.50p | 259 |
| 18/12/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 5334 |
| 17/12/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 30378 |
| 16/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 27000 |
| 12/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 34257 |
| 11/12/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 10000 |
| 10/12/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 10000 |
| 09/12/2019 | 75.50p | 76.29p | 74.50p | 75.50p | 10217 |
| 06/12/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 9149 |
| 05/12/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/12/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 8530 |
| 03/12/2019 | 73.00p | 73.80p | 72.00p | 73.00p | 10804 |
| 02/12/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 13605 |
| 29/11/2019 | 73.00p | 73.00p | 72.25p | 73.00p | 10676 |
| 28/11/2019 | 73.00p | 73.80p | 72.00p | 73.00p | 782161 |
| 27/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 26/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 25587 |
| 25/11/2019 | 73.00p | 73.80p | 72.00p | 73.00p | 18146 |
| 22/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 9404 |
| 21/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 3032 |
| 20/11/2019 | 73.00p | 73.80p | 73.00p | 73.00p | 396 |
| 19/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 46 |
| 15/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 20990 |
| 14/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 8515 |
| 12/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 7779 |
| 08/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 31394 |
| 07/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 7767 |
| 06/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 9150 |
| 05/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 23298 |
| 04/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/11/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 64481 |
| 31/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 19883 |
| 29/10/2019 | 73.00p | 73.90p | 72.00p | 73.00p | 16956 |
| 28/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 5000 |
| 25/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 36428 |
| 24/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 15319 |
| 23/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 61601 |
| 18/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 9149 |
| 17/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6765 |
| 16/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6831 |
| 15/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 10000 |
| 14/10/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 14082 |
| 11/10/2019 | 74.50p | 74.50p | 73.00p | 73.00p | 17793 |
| 10/10/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 630749 |
| 09/10/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 15584 |
| 08/10/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 28447 |
| 07/10/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 13386 |
| 04/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 5334 |
| 03/10/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 20083 |
| 02/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 18418 |
| 01/10/2019 | 74.50p | 74.51p | 73.50p | 74.50p | 11446 |
| 30/09/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 12900 |
| 27/09/2019 | 74.50p | 74.51p | 73.50p | 74.50p | 977645 |
| 26/09/2019 | 74.50p | 74.51p | 74.50p | 74.50p | 74 |
| 25/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/09/2019 | 74.50p | 74.51p | 74.50p | 74.50p | 350 |
| 23/09/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 157 |
| 20/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 23229 |
| 18/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 24557 |
| 13/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/09/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 5268 |
| 10/09/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/09/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 29208 |
| 06/09/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 6188 |
| 05/09/2019 | 74.00p | 74.50p | 73.50p | 74.50p | 13513 |
| 04/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/09/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 02/09/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 4303 |
| 30/08/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 29/08/2019 | 76.50p | 76.50p | 73.00p | 74.00p | 16223 |
| 28/08/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 15694 |
| 23/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 32190 |
| 22/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 163 |
| 21/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 6180 |
| 20/08/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 5868 |
| 16/08/2019 | 77.00p | 77.00p | 75.25p | 77.00p | 8849 |
| 15/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 1900 |
| 14/08/2019 | 77.00p | 77.85p | 77.00p | 77.00p | 11176 |
| 13/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 5067 |
| 12/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 3758 |
| 09/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 12382 |
| 08/08/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 8000 |
| 06/08/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 4000 |
| 05/08/2019 | 78.00p | 78.00p | 77.00p | 77.00p | 42821 |
| 02/08/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 15343 |
| 01/08/2019 | 78.00p | 78.85p | 77.00p | 78.00p | 109085 |
| 31/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 30/07/2019 | 78.00p | 78.00p | 77.50p | 78.00p | 362694 |
| 29/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 26/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 25/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 78 |
| 24/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 64794 |
| 23/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 2287 |
| 17/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 14500 |
| 15/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 95 |
| 12/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 5000 |
| 11/07/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 5967 |
| 10/07/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 10215 |
| 09/07/2019 | 76.50p | 77.00p | 75.50p | 76.50p | 4798 |
| 08/07/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 17530 |
| 05/07/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 10300 |
| 04/07/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 2948 |
| 03/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/07/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 21831 |
| 01/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 35247 |
| 27/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 686760 |
| 26/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 1881 |
| 25/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 25000 |
| 24/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 21 |
| 21/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/06/2019 | 76.50p | 77.50p | 76.50p | 76.50p | 3496 |
| 19/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 38491 |
| 18/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 5077 |
| 17/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 14876 |
| 13/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 1000 |
| 12/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 11/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 19923 |
| 10/06/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 40 |
| 07/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
*Close Price adjusted for both dividends and splits