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
BioPharma Credit (BPCR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 436415 |
| 31/05/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 641618 |
| 30/05/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 152115 |
| 29/05/2019 | 1.03p | 1.04p | 1.03p | 1.04p | 932918 |
| 28/05/2019 | 1.04p | 1.04p | 1.03p | 1.04p | 761832 |
| 24/05/2019 | 1.04p | 1.04p | 1.03p | 1.04p | 262311 |
| 23/05/2019 | 1.04p | 1.04p | 1.03p | 1.04p | 2095452 |
| 22/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 356318 |
| 21/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 221792 |
| 20/05/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 1632077 |
| 17/05/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 2124309 |
| 16/05/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 508160 |
| 15/05/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 1273342 |
| 14/05/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 143022 |
| 13/05/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 323331 |
| 10/05/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 1374141 |
| 09/05/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 2107412 |
| 08/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 275300 |
| 07/05/2019 | 1.05p | 1.06p | 1.04p | 1.05p | 1030019 |
| 03/05/2019 | 1.05p | 1.06p | 1.04p | 1.05p | 1075971 |
| 02/05/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 189581 |
| 01/05/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 1114643 |
| 30/04/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 488966 |
| 29/04/2019 | 1.06p | 1.07p | 1.05p | 1.06p | 483094 |
| 26/04/2019 | 1.06p | 1.07p | 1.05p | 1.06p | 406591 |
| 25/04/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 240873 |
| 24/04/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 484406 |
| 23/04/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 369599 |
| 18/04/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 344739 |
| 17/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 521062 |
| 16/04/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 3572225 |
| 15/04/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 198943 |
| 12/04/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 779523 |
| 11/04/2019 | 1.06p | 1.06p | 1.04p | 1.04p | 3951123 |
| 10/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 233682 |
| 09/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 1257680 |
| 08/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 461607 |
| 05/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 453230 |
| 04/04/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 84294 |
| 03/04/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 46296 |
| 02/04/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 1063186 |
| 01/04/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 169230 |
| 29/03/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 8443 |
| 28/03/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 328269 |
| 27/03/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 364754 |
| 26/03/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 88791 |
| 25/03/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 40497 |
| 22/03/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 131558 |
| 21/03/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 120039 |
| 20/03/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 241171 |
| 19/03/2019 | 1.05p | 1.06p | 1.05p | 1.06p | 80282 |
| 18/03/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 36372 |
| 15/03/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 154429 |
| 14/03/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 65307 |
| 13/03/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 1049895 |
| 12/03/2019 | 1.04p | 1.06p | 1.04p | 1.06p | 47808 |
| 11/03/2019 | 1.05p | 1.06p | 1.04p | 1.06p | 233937 |
| 08/03/2019 | 1.06p | 1.06p | 1.04p | 1.05p | 249596 |
| 07/03/2019 | 1.04p | 1.06p | 1.04p | 1.06p | 404840 |
| 06/03/2019 | 1.04p | 1.06p | 1.04p | 1.05p | 1861804 |
| 05/03/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 232489 |
| 04/03/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 281468 |
| 01/03/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 196018 |
| 28/02/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 928282 |
| 27/02/2019 | 1.07p | 1.07p | 1.05p | 1.05p | 1497921 |
| 26/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 121186 |
| 25/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 104930 |
| 22/02/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 153733 |
| 21/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 216969 |
| 20/02/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 1640488 |
| 19/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 158653 |
| 18/02/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 211527 |
| 15/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 300463 |
| 14/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 39389 |
| 13/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 195249 |
| 12/02/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 2368612 |
| 11/02/2019 | 1.06p | 1.07p | 1.06p | 1.07p | 630714 |
| 08/02/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 707601 |
| 07/02/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 167092 |
| 06/02/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 581863 |
| 05/02/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 71235 |
| 04/02/2019 | 1.07p | 1.07p | 1.05p | 1.06p | 255985 |
| 01/02/2019 | 1.07p | 1.07p | 1.05p | 1.07p | 540028 |
| 31/01/2019 | 1.06p | 1.07p | 1.06p | 1.06p | 1479095 |
| 30/01/2019 | 1.06p | 1.06p | 1.04p | 1.05p | 119211 |
| 29/01/2019 | 1.06p | 1.06p | 1.04p | 1.06p | 62932 |
| 28/01/2019 | 1.06p | 1.06p | 1.04p | 1.04p | 69759 |
| 25/01/2019 | 1.06p | 1.06p | 1.04p | 1.06p | 771490 |
| 24/01/2019 | 1.06p | 1.06p | 1.04p | 1.06p | 720802 |
| 23/01/2019 | 1.06p | 1.06p | 1.04p | 1.05p | 1136289 |
| 22/01/2019 | 1.06p | 1.06p | 1.04p | 1.05p | 379074 |
| 21/01/2019 | 1.04p | 1.06p | 1.04p | 1.06p | 419562 |
| 18/01/2019 | 1.04p | 1.06p | 1.04p | 1.04p | 1074442 |
| 17/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 331837 |
| 16/01/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 754060 |
| 15/01/2019 | 1.06p | 1.06p | 1.05p | 1.05p | 578791 |
| 14/01/2019 | 1.06p | 1.07p | 1.06p | 1.06p | 298732 |
| 11/01/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 89169 |
| 10/01/2019 | 1.06p | 1.07p | 1.06p | 1.06p | 374661 |
| 09/01/2019 | 1.06p | 1.07p | 1.06p | 1.07p | 96623 |
| 08/01/2019 | 1.06p | 1.07p | 1.06p | 1.07p | 1418785 |
| 07/01/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 30015 |
| 04/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 30445 |
| 03/01/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 57647 |
| 02/01/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 6228295 |
| 31/12/2018 | 1.06p | 1.07p | 1.07p | 1.07p | 0 |
| 28/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 14366 |
| 27/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 234584 |
| 24/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 13039 |
| 21/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 23972 |
| 20/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 1585639 |
| 19/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 177965 |
| 18/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 50351 |
| 17/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 197152 |
| 14/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 3959 |
| 13/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 114723 |
| 12/12/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 25501 |
| 11/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 219934 |
| 10/12/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 91916 |
| 07/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 294033 |
| 06/12/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 252014 |
| 05/12/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 44297 |
| 04/12/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 1889836 |
| 03/12/2018 | 1.06p | 1.08p | 1.04p | 1.07p | 3150480 |
| 30/11/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 154442 |
| 29/11/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 484785 |
| 28/11/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 216314 |
| 27/11/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 77510 |
| 26/11/2018 | 1.06p | 1.06p | 1.04p | 1.04p | 356415 |
| 23/11/2018 | 1.05p | 1.05p | 1.04p | 1.05p | 86313 |
| 22/11/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 396870 |
| 21/11/2018 | 1.05p | 1.05p | 1.04p | 1.05p | 1611425 |
| 20/11/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 563483 |
| 19/11/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 86927 |
| 16/11/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 341332 |
| 15/11/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 48891 |
| 14/11/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 192446 |
| 13/11/2018 | 1.05p | 1.06p | 1.04p | 1.04p | 265547 |
| 12/11/2018 | 1.07p | 1.07p | 1.04p | 1.05p | 789809 |
| 09/11/2018 | 1.05p | 1.07p | 1.04p | 1.05p | 1029131 |
| 08/11/2018 | 1.05p | 1.10p | 1.04p | 1.06p | 1845987 |
| 07/11/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 189032 |
| 06/11/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 107108 |
| 05/11/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 1121226 |
| 02/11/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 52159 |
| 01/11/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 421389 |
| 31/10/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 525579 |
| 30/10/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 614223 |
| 29/10/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 7820 |
| 26/10/2018 | 1.06p | 1.06p | 1.05p | 1.06p | 2005 |
| 25/10/2018 | 1.07p | 1.07p | 1.05p | 1.06p | 85177 |
| 24/10/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 25347 |
| 23/10/2018 | 1.05p | 1.07p | 1.05p | 1.06p | 11527 |
| 22/10/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 31180 |
| 19/10/2018 | 1.06p | 1.06p | 1.05p | 1.06p | 86444 |
| 18/10/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 39936 |
| 17/10/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 204557 |
| 16/10/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 29995 |
| 15/10/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 26791 |
| 12/10/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 12436 |
| 11/10/2018 | 1.02p | 1.07p | 1.02p | 1.07p | 348580 |
| 10/10/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 139232 |
| 09/10/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 155968 |
| 08/10/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 43510 |
| 05/10/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 52650 |
| 04/10/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 10557 |
| 03/10/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 15050 |
| 02/10/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 342408 |
| 01/10/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 76170 |
| 28/09/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 19508 |
| 27/09/2018 | 1.09p | 1.09p | 1.07p | 1.08p | 61606 |
| 26/09/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 17915 |
| 25/09/2018 | 1.09p | 1.09p | 1.07p | 1.08p | 703673 |
| 24/09/2018 | 1.09p | 1.09p | 1.08p | 1.09p | 72696 |
| 21/09/2018 | 1.09p | 1.10p | 1.07p | 1.09p | 237248 |
| 20/09/2018 | 1.09p | 1.10p | 1.08p | 1.09p | 1737912 |
| 19/09/2018 | 1.10p | 1.10p | 1.08p | 1.09p | 11550 |
| 18/09/2018 | 1.10p | 1.10p | 1.07p | 1.09p | 319416 |
| 17/09/2018 | 1.09p | 1.09p | 1.08p | 1.08p | 30000 |
| 14/09/2018 | 1.08p | 1.09p | 1.07p | 1.08p | 57807 |
| 13/09/2018 | 1.10p | 1.10p | 1.09p | 1.09p | 20000 |
| 12/09/2018 | 1.08p | 1.10p | 1.08p | 1.09p | 384664 |
| 11/09/2018 | 1.10p | 1.10p | 1.07p | 1.09p | 211654 |
| 10/09/2018 | 1.10p | 1.10p | 1.09p | 1.09p | 46634 |
| 07/09/2018 | 1.08p | 1.09p | 1.08p | 1.09p | 26410 |
| 06/09/2018 | 1.09p | 1.11p | 1.09p | 1.10p | 42800 |
| 05/09/2018 | 1.09p | 1.10p | 1.09p | 1.10p | 11671 |
| 04/09/2018 | 1.08p | 1.10p | 1.08p | 1.10p | 62358 |
| 03/09/2018 | 1.10p | 1.11p | 1.08p | 1.10p | 118298 |
| 31/08/2018 | 1.10p | 1.10p | 1.09p | 1.10p | 409548 |
| 30/08/2018 | 1.11p | 1.11p | 1.09p | 1.10p | 1356476 |
| 29/08/2018 | 1.11p | 1.12p | 1.10p | 1.12p | 338496 |
| 28/08/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 32185 |
| 24/08/2018 | 1.11p | 1.11p | 1.09p | 1.10p | 74849 |
| 23/08/2018 | 1.11p | 1.11p | 1.11p | 1.11p | 29500 |
| 22/08/2018 | 1.09p | 1.11p | 1.09p | 1.10p | 393164 |
| 21/08/2018 | 1.09p | 1.09p | 1.09p | 1.09p | 408050 |
| 20/08/2018 | 1.08p | 1.09p | 1.08p | 1.09p | 200000 |
| 17/08/2018 | 1.08p | 1.10p | 1.08p | 1.09p | 362155 |
| 16/08/2018 | 1.08p | 1.09p | 1.08p | 1.09p | 233139 |
*Close Price adjusted for both dividends and splits