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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Baronsmead Second Venture Trust (BMD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits