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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits