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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Brooks Macdonald Group (BRK) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2011 | 1,255.00p | 1,275.00p | 1,255.00p | 1,272.50p | 3296 |
| 19/07/2011 | 1,250.00p | 1,250.00p | 1,242.00p | 1,242.00p | 391 |
| 18/07/2011 | 1,240.00p | 1,250.00p | 1,228.63p | 1,236.00p | 2244 |
| 15/07/2011 | 1,220.00p | 1,249.00p | 1,220.00p | 1,249.00p | 5249 |
| 14/07/2011 | 1,230.00p | 1,240.00p | 1,205.00p | 1,230.00p | 1728 |
| 13/07/2011 | 1,206.00p | 1,222.52p | 1,200.00p | 1,217.50p | 13229 |
| 12/07/2011 | 1,230.00p | 1,235.00p | 1,200.00p | 1,222.50p | 10436 |
| 11/07/2011 | 1,265.00p | 1,280.00p | 1,240.00p | 1,240.00p | 5498 |
| 08/07/2011 | 1,285.00p | 1,318.00p | 1,275.00p | 1,275.00p | 5888 |
| 07/07/2011 | 1,319.00p | 1,325.00p | 1,290.00p | 1,290.00p | 15012 |
| 06/07/2011 | 1,320.00p | 1,338.00p | 1,290.00p | 1,290.00p | 48053 |
| 05/07/2011 | 1,308.25p | 1,309.76p | 1,305.00p | 1,305.00p | 2668 |
| 04/07/2011 | 1,290.00p | 1,308.25p | 1,290.00p | 1,302.50p | 1168 |
| 01/07/2011 | 1,286.00p | 1,307.25p | 1,285.00p | 1,300.00p | 1375 |
| 30/06/2011 | 1,310.00p | 1,310.00p | 1,295.00p | 1,300.00p | 3808 |
| 29/06/2011 | 1,320.20p | 1,325.00p | 1,310.00p | 1,320.00p | 2498 |
| 28/06/2011 | 1,325.00p | 1,332.50p | 1,325.00p | 1,332.50p | 7117 |
| 27/06/2011 | 1,326.65p | 1,335.00p | 1,326.65p | 1,332.50p | 624 |
| 24/06/2011 | 1,340.00p | 1,340.00p | 1,326.00p | 1,332.50p | 1495 |
| 23/06/2011 | 1,328.85p | 1,335.00p | 1,328.85p | 1,335.00p | 762 |
| 22/06/2011 | 1,325.00p | 1,335.00p | 1,318.30p | 1,326.00p | 43622 |
| 21/06/2011 | 1,318.30p | 1,330.00p | 1,318.30p | 1,330.00p | 121 |
| 20/06/2011 | 1,345.00p | 1,347.20p | 1,318.30p | 1,333.50p | 5855 |
| 17/06/2011 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 2092 |
| 16/06/2011 | 1,370.00p | 1,370.00p | 1,360.00p | 1,360.00p | 23583 |
| 15/06/2011 | 1,370.00p | 1,370.00p | 1,355.00p | 1,360.00p | 2260 |
| 14/06/2011 | 1,360.00p | 1,370.00p | 1,360.00p | 1,360.00p | 0 |
| 13/06/2011 | 1,360.00p | 1,370.00p | 1,360.00p | 1,360.00p | 355 |
| 10/06/2011 | 1,360.00p | 1,375.00p | 1,348.30p | 1,360.00p | 1867 |
| 09/06/2011 | 1,360.00p | 1,360.00p | 1,345.00p | 1,360.00p | 250 |
| 08/06/2011 | 1,360.00p | 1,360.00p | 1,345.00p | 1,360.00p | 480 |
| 07/06/2011 | 1,360.00p | 1,370.00p | 1,347.00p | 1,360.00p | 1400 |
| 06/06/2011 | 1,360.00p | 1,360.00p | 1,348.30p | 1,360.00p | 1856 |
| 03/06/2011 | 1,360.00p | 1,370.00p | 1,355.00p | 1,360.00p | 1660 |
| 02/06/2011 | 1,360.00p | 1,375.00p | 1,355.00p | 1,360.00p | 72 |
| 01/06/2011 | 1,360.00p | 1,375.00p | 1,360.00p | 1,360.00p | 125 |
| 31/05/2011 | 1,360.00p | 1,380.00p | 1,355.00p | 1,360.00p | 12349 |
| 27/05/2011 | 1,372.50p | 1,387.00p | 1,360.00p | 1,360.00p | 3213 |
| 26/05/2011 | 1,360.00p | 1,385.00p | 1,353.10p | 1,372.50p | 218829 |
| 25/05/2011 | 1,335.00p | 1,375.00p | 1,330.00p | 1,360.00p | 16570 |
| 24/05/2011 | 1,301.00p | 1,350.00p | 1,301.00p | 1,335.00p | 7990 |
| 23/05/2011 | 1,301.00p | 1,309.82p | 1,301.00p | 1,301.00p | 722 |
| 20/05/2011 | 1,301.00p | 1,310.00p | 1,301.00p | 1,301.00p | 2498 |
| 19/05/2011 | 1,295.00p | 1,305.00p | 1,295.00p | 1,301.00p | 1815 |
| 18/05/2011 | 1,292.50p | 1,299.90p | 1,292.50p | 1,295.00p | 1051 |
| 17/05/2011 | 1,282.50p | 1,301.81p | 1,282.50p | 1,292.50p | 53707 |
| 16/05/2011 | 1,282.50p | 1,282.50p | 1,235.00p | 1,282.50p | 19706 |
| 13/05/2011 | 1,277.50p | 1,290.00p | 1,265.25p | 1,282.50p | 105181 |
| 12/05/2011 | 1,287.50p | 1,300.00p | 1,265.00p | 1,277.50p | 5666 |
| 11/05/2011 | 1,217.50p | 1,295.00p | 1,217.50p | 1,287.50p | 22002 |
| 10/05/2011 | 1,202.50p | 1,230.00p | 1,200.00p | 1,217.50p | 3546 |
| 09/05/2011 | 1,192.50p | 1,205.00p | 1,192.50p | 1,202.50p | 1607 |
| 06/05/2011 | 1,195.00p | 1,195.00p | 1,190.00p | 1,192.50p | 700 |
| 05/05/2011 | 1,200.00p | 1,200.00p | 1,193.15p | 1,195.00p | 3002 |
| 04/05/2011 | 1,207.50p | 1,220.00p | 1,196.25p | 1,200.00p | 4597 |
| 03/05/2011 | 1,197.50p | 1,225.00p | 1,197.50p | 1,207.50p | 71082 |
| 28/04/2011 | 1,177.50p | 1,210.00p | 1,177.50p | 1,195.00p | 2249 |
| 27/04/2011 | 1,165.00p | 1,190.00p | 1,165.00p | 1,177.50p | 32681 |
| 26/04/2011 | 1,152.50p | 1,180.00p | 1,145.00p | 1,165.00p | 6360 |
| 21/04/2011 | 1,142.50p | 1,165.00p | 1,142.50p | 1,152.50p | 2979 |
| 20/04/2011 | 1,142.50p | 1,150.00p | 1,134.17p | 1,145.00p | 596 |
| 19/04/2011 | 1,145.00p | 1,160.00p | 1,135.00p | 1,142.50p | 2056 |
| 18/04/2011 | 1,145.00p | 1,145.00p | 1,140.00p | 1,145.00p | 1250 |
| 15/04/2011 | 1,145.00p | 1,160.00p | 1,135.00p | 1,145.00p | 0 |
| 14/04/2011 | 1,145.00p | 1,160.00p | 1,135.00p | 1,145.00p | 1796 |
| 13/04/2011 | 1,145.00p | 1,160.00p | 1,130.00p | 1,145.00p | 10925 |
| 12/04/2011 | 1,145.00p | 1,160.00p | 1,135.00p | 1,145.00p | 10480 |
| 11/04/2011 | 1,142.50p | 1,155.50p | 1,142.50p | 1,145.00p | 200 |
| 08/04/2011 | 1,145.00p | 1,155.50p | 1,134.29p | 1,145.00p | 0 |
| 07/04/2011 | 1,145.00p | 1,155.50p | 1,134.29p | 1,145.00p | 35148 |
| 06/04/2011 | 1,145.00p | 1,160.00p | 1,130.00p | 1,145.00p | 113119 |
| 05/04/2011 | 1,147.50p | 1,155.50p | 1,134.29p | 1,145.00p | 16354 |
| 04/04/2011 | 1,147.50p | 1,159.75p | 1,135.00p | 1,147.50p | 1781 |
| 01/04/2011 | 1,147.50p | 1,159.75p | 1,135.00p | 1,147.50p | 0 |
| 31/03/2011 | 1,147.50p | 1,159.75p | 1,135.00p | 1,147.50p | 340 |
| 30/03/2011 | 1,142.50p | 1,159.75p | 1,130.00p | 1,147.50p | 2797 |
| 29/03/2011 | 1,142.50p | 1,145.00p | 1,125.00p | 1,142.50p | 1208 |
| 28/03/2011 | 1,142.50p | 1,159.65p | 1,140.00p | 1,142.50p | 792 |
| 25/03/2011 | 1,140.00p | 1,159.65p | 1,094.50p | 1,142.50p | 85999 |
| 24/03/2011 | 1,140.00p | 1,155.00p | 1,140.00p | 1,140.00p | 342 |
| 23/03/2011 | 1,140.00p | 1,155.00p | 1,140.00p | 1,140.00p | 210 |
| 22/03/2011 | 1,140.00p | 1,155.00p | 1,140.00p | 1,140.00p | 2218 |
| 21/03/2011 | 1,140.00p | 1,155.00p | 1,100.00p | 1,140.00p | 23497 |
| 18/03/2011 | 1,140.00p | 1,155.00p | 1,131.30p | 1,140.00p | 1050 |
| 17/03/2011 | 1,132.50p | 1,145.00p | 1,125.25p | 1,140.00p | 4018 |
| 16/03/2011 | 1,140.00p | 1,145.00p | 1,132.00p | 1,137.50p | 112754 |
| 15/03/2011 | 1,125.00p | 1,130.00p | 1,115.00p | 1,122.50p | 4335 |
| 14/03/2011 | 1,135.00p | 1,150.00p | 1,125.00p | 1,130.00p | 2301 |
| 11/03/2011 | 1,142.50p | 1,142.50p | 1,131.20p | 1,137.50p | 1159 |
| 10/03/2011 | 1,162.50p | 1,169.80p | 1,150.00p | 1,150.00p | 4046 |
| 09/03/2011 | 1,145.00p | 1,185.00p | 1,145.00p | 1,162.50p | 12053 |
| 08/03/2011 | 1,125.00p | 1,160.00p | 1,145.00p | 1,145.00p | 2650 |
| 07/03/2011 | 1,117.50p | 1,155.00p | 1,105.00p | 1,125.00p | 5973 |
| 04/03/2011 | 1,095.00p | 1,121.08p | 1,080.00p | 1,117.50p | 3982 |
| 03/03/2011 | 1,080.00p | 1,095.00p | 1,080.00p | 1,095.00p | 16506 |
| 02/03/2011 | 1,082.50p | 1,085.00p | 1,072.50p | 1,080.00p | 1287 |
| 01/03/2011 | 1,082.50p | 1,092.50p | 1,072.50p | 1,082.50p | 36181 |
| 28/02/2011 | 1,082.50p | 1,093.75p | 1,070.00p | 1,082.50p | 3608 |
| 25/02/2011 | 1,075.00p | 1,093.75p | 1,082.50p | 1,082.50p | 530 |
| 24/02/2011 | 1,080.00p | 1,080.00p | 1,070.00p | 1,080.00p | 21601 |
| 23/02/2011 | 1,082.50p | 1,090.00p | 1,074.00p | 1,080.00p | 708 |
| 22/02/2011 | 1,080.00p | 1,092.00p | 1,082.50p | 1,082.50p | 2467 |
| 21/02/2011 | 1,077.50p | 1,091.50p | 1,065.00p | 1,077.50p | 15136 |
| 18/02/2011 | 1,077.50p | 1,089.00p | 1,063.50p | 1,077.50p | 1318 |
| 17/02/2011 | 1,065.00p | 1,090.00p | 1,063.00p | 1,077.50p | 1438 |
| 16/02/2011 | 1,062.50p | 1,070.00p | 1,065.00p | 1,065.00p | 1739 |
| 15/02/2011 | 1,065.00p | 1,062.50p | 1,051.25p | 1,062.50p | 1115 |
| 14/02/2011 | 1,065.00p | 1,065.00p | 1,057.50p | 1,065.00p | 492 |
| 11/02/2011 | 1,065.00p | 1,065.00p | 1,055.00p | 1,065.00p | 131304 |
| 10/02/2011 | 1,045.00p | 1,065.00p | 1,045.00p | 1,065.00p | 7900 |
| 09/02/2011 | 1,050.00p | 1,052.50p | 1,035.00p | 1,050.00p | 0 |
| 08/02/2011 | 1,035.00p | 1,050.00p | 1,035.00p | 1,050.00p | 203950 |
| 07/02/2011 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 5077 |
| 04/02/2011 | 1,035.00p | 1,050.00p | 1,030.00p | 1,045.00p | 20347 |
| 03/02/2011 | 1,047.50p | 1,052.50p | 1,043.57p | 1,047.50p | 0 |
| 02/02/2011 | 1,043.57p | 1,050.00p | 1,043.57p | 1,050.00p | 1000 |
| 01/02/2011 | 1,047.50p | 1,050.00p | 1,047.50p | 1,050.00p | 0 |
| 31/01/2011 | 1,047.50p | 1,047.50p | 1,030.00p | 1,047.50p | 1863 |
| 28/01/2011 | 1,042.50p | 1,057.00p | 1,030.00p | 1,047.50p | 8373 |
| 27/01/2011 | 1,007.50p | 1,022.50p | 1,007.50p | 1,012.50p | 5893 |
| 26/01/2011 | 1,007.50p | 1,007.50p | 993.50p | 1,007.50p | 783 |
| 25/01/2011 | 1,052.50p | 1,052.50p | 975.00p | 1,007.50p | 60327 |
| 24/01/2011 | 1,062.50p | 1,062.50p | 1,041.00p | 1,052.50p | 5068 |
| 21/01/2011 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 20/01/2011 | 1,062.50p | 1,078.00p | 1,050.00p | 1,062.50p | 5457 |
| 19/01/2011 | 1,062.50p | 1,062.50p | 1,045.00p | 1,062.50p | 10000 |
| 18/01/2011 | 1,067.50p | 1,080.00p | 1,058.00p | 1,067.50p | 846 |
| 17/01/2011 | 1,085.00p | 1,085.00p | 1,058.00p | 1,067.50p | 1400 |
| 14/01/2011 | 1,084.00p | 1,084.00p | 1,055.00p | 1,070.00p | 6916 |
| 13/01/2011 | 1,055.00p | 1,080.00p | 1,053.00p | 1,067.50p | 7935 |
| 12/01/2011 | 1,065.00p | 1,070.00p | 1,055.00p | 1,070.00p | 1472 |
| 11/01/2011 | 1,107.00p | 1,107.00p | 1,065.00p | 1,085.00p | 5552 |
| 10/01/2011 | 1,107.50p | 1,120.00p | 1,090.00p | 1,100.00p | 8787 |
| 07/01/2011 | 1,077.50p | 1,145.00p | 1,077.50p | 1,110.00p | 22312 |
| 06/01/2011 | 1,020.00p | 1,080.00p | 1,020.00p | 1,077.50p | 11307 |
| 05/01/2011 | 1,005.00p | 1,030.00p | 1,005.00p | 1,020.00p | 7182 |
| 04/01/2011 | 963.50p | 1,010.00p | 963.50p | 1,005.00p | 14026 |
| 31/12/2010 | 963.50p | 963.50p | 963.50p | 963.50p | 0 |
| 30/12/2010 | 958.50p | 970.30p | 958.50p | 963.50p | 4115 |
| 29/12/2010 | 958.50p | 965.00p | 953.30p | 958.50p | 7570 |
| 24/12/2010 | 958.50p | 958.50p | 958.50p | 958.50p | 0 |
| 23/12/2010 | 961.00p | 967.00p | 953.80p | 958.50p | 44845 |
| 22/12/2010 | 962.00p | 962.00p | 960.00p | 961.00p | 725 |
| 21/12/2010 | 961.00p | 970.00p | 952.00p | 962.00p | 22177 |
| 20/12/2010 | 960.00p | 961.00p | 960.00p | 961.00p | 1000 |
| 17/12/2010 | 958.50p | 970.00p | 953.80p | 961.00p | 2950 |
| 16/12/2010 | 956.00p | 965.00p | 956.00p | 958.50p | 8500 |
| 15/12/2010 | 956.00p | 965.00p | 950.00p | 956.00p | 1106 |
| 14/12/2010 | 956.00p | 956.00p | 950.00p | 956.00p | 575 |
| 13/12/2010 | 956.00p | 959.00p | 947.00p | 956.00p | 15053 |
| 10/12/2010 | 955.00p | 956.00p | 950.00p | 956.00p | 224 |
| 09/12/2010 | 955.00p | 962.50p | 955.00p | 955.00p | 9 |
| 08/12/2010 | 955.00p | 965.00p | 955.00p | 955.00p | 3098 |
| 07/12/2010 | 950.00p | 955.00p | 947.00p | 955.00p | 12306 |
| 06/12/2010 | 964.00p | 964.00p | 940.00p | 950.00p | 28036 |
| 03/12/2010 | 964.00p | 964.00p | 962.50p | 964.00p | 763 |
| 02/12/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 2016 |
| 01/12/2010 | 964.00p | 965.00p | 958.00p | 964.00p | 660 |
| 30/11/2010 | 964.00p | 964.00p | 964.00p | 964.00p | 0 |
| 29/11/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 1080 |
| 26/11/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 959 |
| 25/11/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 1775 |
| 24/11/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 37700 |
| 23/11/2010 | 964.00p | 964.00p | 964.00p | 964.00p | 0 |
| 22/11/2010 | 964.00p | 964.00p | 964.00p | 964.00p | 0 |
| 19/11/2010 | 964.00p | 964.00p | 958.60p | 964.00p | 966 |
| 18/11/2010 | 964.00p | 964.00p | 958.60p | 964.00p | 44415 |
| 17/11/2010 | 964.00p | 964.00p | 958.00p | 964.00p | 517 |
| 16/11/2010 | 964.00p | 964.00p | 955.00p | 964.00p | 13419 |
| 15/11/2010 | 966.50p | 966.50p | 952.00p | 964.00p | 18108 |
| 12/11/2010 | 966.50p | 966.50p | 952.00p | 966.50p | 92349 |
| 11/11/2010 | 965.00p | 966.50p | 958.00p | 966.50p | 878 |
| 10/11/2010 | 966.50p | 966.50p | 959.00p | 966.50p | 2046 |
| 09/11/2010 | 968.00p | 968.00p | 966.50p | 966.50p | 613 |
| 08/11/2010 | 968.00p | 968.00p | 968.00p | 968.00p | 775 |
| 05/11/2010 | 968.00p | 968.00p | 960.00p | 968.00p | 1314 |
| 04/11/2010 | 965.00p | 976.00p | 965.00p | 968.00p | 2765 |
| 03/11/2010 | 965.00p | 973.00p | 965.00p | 966.50p | 702 |
| 02/11/2010 | 966.50p | 966.50p | 966.50p | 966.50p | 0 |
| 01/11/2010 | 966.50p | 973.30p | 966.50p | 966.50p | 3 |
| 29/10/2010 | 966.50p | 966.50p | 935.00p | 966.50p | 7528 |
| 28/10/2010 | 966.50p | 973.30p | 935.00p | 966.50p | 976651 |
| 27/10/2010 | 966.50p | 975.00p | 958.00p | 966.50p | 122832 |
| 26/10/2010 | 969.00p | 969.00p | 962.00p | 966.50p | 777 |
| 25/10/2010 | 969.00p | 969.00p | 962.00p | 969.00p | 500 |
| 22/10/2010 | 966.50p | 975.00p | 966.50p | 969.00p | 3580 |
| 21/10/2010 | 966.50p | 973.30p | 966.50p | 966.50p | 185 |
| 20/10/2010 | 969.00p | 978.00p | 960.00p | 966.50p | 2420 |
| 19/10/2010 | 960.00p | 978.00p | 960.00p | 969.00p | 10551 |
| 18/10/2010 | 960.00p | 962.50p | 950.00p | 957.50p | 3000 |
| 15/10/2010 | 960.00p | 970.00p | 955.00p | 962.50p | 4806 |
| 14/10/2010 | 945.00p | 965.00p | 945.00p | 960.00p | 4838 |
| 13/10/2010 | 915.00p | 955.00p | 915.00p | 945.00p | 4530 |
| 12/10/2010 | 910.00p | 925.00p | 910.00p | 915.00p | 1076 |
| 11/10/2010 | 907.50p | 913.50p | 900.00p | 910.00p | 4730 |
| 08/10/2010 | 905.00p | 907.50p | 905.00p | 907.50p | 0 |
| 07/10/2010 | 907.50p | 915.00p | 900.00p | 907.50p | 3984 |
| 06/10/2010 | 907.50p | 913.50p | 900.00p | 907.50p | 2505 |
| 05/10/2010 | 907.50p | 907.50p | 900.00p | 907.50p | 557 |
| 04/10/2010 | 907.50p | 913.50p | 900.00p | 907.50p | 4155 |
*Close Price adjusted for both dividends and splits