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 |
|---|---|---|---|---|---|
| 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 |
| 06/06/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 1075 |
| 05/06/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/06/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/06/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/05/2019 | 77.50p | 77.50p | 76.00p | 77.00p | 9149 |
| 30/05/2019 | 77.50p | 77.50p | 76.50p | 77.50p | 90680 |
| 29/05/2019 | 78.00p | 78.00p | 77.00p | 77.50p | 13255 |
| 28/05/2019 | 79.00p | 79.00p | 77.50p | 78.00p | 83337 |
| 24/05/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 1824286 |
| 23/05/2019 | 78.50p | 79.00p | 77.50p | 79.00p | 9431 |
| 22/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 5490 |
| 21/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 13195 |
| 20/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 14665 |
| 17/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 17688 |
| 16/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 8500 |
| 15/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 65997 |
| 14/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 9095 |
| 13/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 65 |
| 10/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 16575 |
| 09/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 1139 |
| 08/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4820 |
| 07/05/2019 | 75.50p | 78.50p | 75.00p | 78.50p | 4333 |
| 03/05/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/05/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/05/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 13402 |
| 30/04/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 14225 |
| 26/04/2019 | 75.50p | 75.90p | 75.00p | 75.50p | 17691 |
| 25/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 3300 |
| 24/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 10100 |
| 23/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 19435 |
| 18/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 8000 |
| 17/04/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 45000 |
| 16/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 29714 |
| 15/04/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 38530 |
| 12/04/2019 | 73.00p | 75.50p | 72.00p | 75.50p | 1 |
| 11/04/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 13861 |
| 10/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 20000 |
| 09/04/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 21170 |
| 08/04/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 8401 |
| 05/04/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 8761 |
| 04/04/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 7433 |
| 03/04/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 73970 |
| 02/04/2019 | 73.50p | 73.50p | 72.50p | 73.00p | 21099 |
| 01/04/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 24244 |
| 29/03/2019 | 74.50p | 74.50p | 73.50p | 74.00p | 20000 |
| 28/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 10000 |
| 27/03/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 24106 |
| 26/03/2019 | 74.50p | 75.50p | 73.50p | 74.50p | 13808 |
| 25/03/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 20000 |
| 22/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 10000 |
| 21/03/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 5000 |
| 19/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 22887 |
| 18/03/2019 | 74.50p | 75.25p | 73.50p | 74.50p | 12132 |
| 15/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 25833 |
| 14/03/2019 | 74.50p | 75.25p | 73.50p | 73.50p | 18247 |
| 13/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 2000 |
| 12/03/2019 | 74.50p | 75.30p | 73.50p | 74.50p | 15163 |
| 11/03/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 5909 |
| 08/03/2019 | 74.50p | 75.30p | 73.50p | 74.50p | 10677 |
| 07/03/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/03/2019 | 74.00p | 74.50p | 74.00p | 74.50p | 10988 |
| 05/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3761 |
| 01/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2500 |
| 28/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 37648 |
| 27/02/2019 | 74.50p | 74.50p | 73.50p | 74.00p | 3864 |
| 26/02/2019 | 74.50p | 75.50p | 74.50p | 74.50p | 5000 |
| 25/02/2019 | 74.50p | 74.62p | 74.50p | 74.50p | 7986 |
| 22/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 26398 |
| 21/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 22265 |
| 20/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 22281 |
| 18/02/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 7675 |
| 15/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 36030 |
| 13/02/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 5241 |
| 12/02/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 6602 |
| 11/02/2019 | 74.50p | 75.50p | 73.50p | 74.50p | 4896 |
| 08/02/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 1000 |
| 07/02/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 17820 |
| 06/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 8639 |
| 05/02/2019 | 77.00p | 79.09p | 77.00p | 79.00p | 5850 |
| 04/02/2019 | 77.00p | 78.00p | 76.00p | 77.00p | 16168 |
| 01/02/2019 | 77.00p | 77.00p | 76.00p | 77.00p | 6481 |
| 31/01/2019 | 77.00p | 77.13p | 76.00p | 77.00p | 10363 |
| 30/01/2019 | 77.00p | 77.33p | 76.00p | 77.00p | 16027 |
| 29/01/2019 | 77.00p | 77.50p | 77.00p | 77.00p | 19000 |
| 28/01/2019 | 77.00p | 77.33p | 76.00p | 77.00p | 11724 |
| 25/01/2019 | 77.00p | 77.50p | 77.00p | 77.50p | 1000 |
| 24/01/2019 | 79.50p | 79.50p | 77.00p | 77.00p | 4131 |
| 23/01/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 22/01/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 21/01/2019 | 79.50p | 79.81p | 78.50p | 79.50p | 10307 |
| 18/01/2019 | 79.50p | 79.81p | 78.50p | 79.50p | 11462 |
| 17/01/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 16/01/2019 | 79.50p | 79.50p | 78.50p | 79.50p | 12830 |
| 15/01/2019 | 79.50p | 79.50p | 78.50p | 79.50p | 7515 |
| 14/01/2019 | 79.50p | 79.50p | 78.50p | 79.50p | 86 |
| 11/01/2019 | 79.50p | 79.81p | 78.50p | 79.50p | 7505 |
| 10/01/2019 | 79.50p | 79.81p | 78.50p | 79.50p | 12042 |
| 09/01/2019 | 80.00p | 80.00p | 79.00p | 79.50p | 1464 |
| 08/01/2019 | 81.00p | 81.00p | 79.00p | 80.00p | 7351 |
| 07/01/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 04/01/2019 | 81.00p | 81.33p | 81.00p | 81.00p | 6147 |
| 03/01/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 567 |
| 02/01/2019 | 81.00p | 81.33p | 81.00p | 81.00p | 7000 |
| 31/12/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/12/2018 | 81.00p | 81.34p | 81.00p | 81.00p | 2500 |
| 27/12/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/12/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 21/12/2018 | 81.25p | 81.25p | 80.50p | 81.00p | 3171 |
| 20/12/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 5594 |
| 19/12/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 18/12/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 17/12/2018 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 14/12/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 430 |
| 13/12/2018 | 81.25p | 81.25p | 80.50p | 81.25p | 5026 |
*Close Price adjusted for both dividends and splits