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:
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
- Overweight ITV (ITV) by JP Morgan
- Outperform Rentokil Initial (RTO) by RBC Capital
- Hold Hunting (HTG) by John Ficenec in The Times - Tempus
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Vertu Motors (VTU) by Stifel
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Quilter (QLT) by Berenberg
Bluefield Solar Income Fund Limited (BSIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | 78.00p | 78.00p | 76.50p | 77.00p | 730410 |
| 05/03/2026 | 76.50p | 78.40p | 76.10p | 77.20p | 526558 |
| 04/03/2026 | 74.20p | 77.00p | 74.20p | 77.00p | 1018713 |
| 03/03/2026 | 77.20p | 77.60p | 73.52p | 74.60p | 1549937 |
| 02/03/2026 | 77.40p | 78.30p | 76.82p | 77.20p | 983418 |
| 27/02/2026 | 77.10p | 78.20p | 76.50p | 77.80p | 863584 |
| 26/02/2026 | 75.10p | 77.70p | 74.10p | 77.00p | 1472604 |
| 25/02/2026 | 74.40p | 75.00p | 73.40p | 74.80p | 354985 |
| 24/02/2026 | 74.60p | 75.50p | 73.50p | 74.40p | 636556 |
| 23/02/2026 | 74.80p | 75.40p | 73.60p | 74.20p | 926168 |
| 20/02/2026 | 74.60p | 75.40p | 73.40p | 74.50p | 804563 |
| 19/02/2026 | 74.90p | 76.10p | 73.22p | 73.40p | 834420 |
| 18/02/2026 | 75.00p | 76.00p | 74.12p | 75.20p | 1281844 |
| 17/02/2026 | 74.70p | 76.40p | 74.70p | 75.30p | 798042 |
| 16/02/2026 | 75.50p | 76.50p | 74.70p | 74.80p | 1079243 |
| 13/02/2026 | 75.70p | 75.95p | 74.60p | 75.50p | 810864 |
| 12/02/2026 | 76.20p | 77.00p | 75.40p | 75.70p | 1098739 |
| 11/02/2026 | 75.40p | 76.70p | 75.14p | 76.30p | 2157273 |
| 10/02/2026 | 75.00p | 75.90p | 74.90p | 75.00p | 1083180 |
| 09/02/2026 | 75.90p | 75.90p | 74.50p | 74.90p | 1667640 |
| 06/02/2026 | 74.00p | 75.20p | 73.10p | 75.00p | 1793658 |
| 05/02/2026 | 75.30p | 75.30p | 73.30p | 74.00p | 2628190 |
| 04/02/2026 | 77.80p | 77.90p | 75.96p | 76.60p | 3817405 |
| 03/02/2026 | 73.00p | 77.90p | 72.50p | 77.10p | 8921551 |
| 02/02/2026 | 71.80p | 73.80p | 70.90p | 73.80p | 1776994 |
| 30/01/2026 | 71.00p | 72.67p | 70.43p | 71.50p | 2742493 |
| 29/01/2026 | 71.10p | 71.30p | 70.10p | 70.60p | 3402766 |
| 28/01/2026 | 69.00p | 73.00p | 69.00p | 70.50p | 2300179 |
| 28/01/2026 | 69.00p | 73.00p | 69.00p | 70.50p | 2300179 |
| 27/01/2026 | 68.90p | 69.40p | 68.30p | 68.70p | 1167015 |
| 26/01/2026 | 69.00p | 69.50p | 68.28p | 68.30p | 2271337 |
| 23/01/2026 | 69.00p | 69.90p | 68.00p | 69.00p | 721089 |
| 22/01/2026 | 68.10p | 69.30p | 67.96p | 68.00p | 667127 |
| 21/01/2026 | 69.50p | 69.50p | 67.80p | 68.00p | 574817 |
| 20/01/2026 | 69.00p | 69.50p | 68.00p | 68.00p | 860584 |
| 19/01/2026 | 69.50p | 69.50p | 68.27p | 69.00p | 821651 |
| 16/01/2026 | 69.30p | 69.72p | 68.96p | 69.00p | 756293 |
| 15/01/2026 | 69.50p | 69.50p | 68.28p | 69.10p | 1283740 |
| 14/01/2026 | 69.60p | 69.70p | 68.70p | 68.80p | 2175406 |
| 13/01/2026 | 68.80p | 70.00p | 68.80p | 69.40p | 698385 |
| 12/01/2026 | 69.80p | 69.90p | 68.70p | 69.60p | 1783511 |
| 09/01/2026 | 69.80p | 69.80p | 68.84p | 69.00p | 866402 |
| 08/01/2026 | 69.20p | 69.70p | 68.70p | 69.00p | 1049779 |
| 07/01/2026 | 69.40p | 69.90p | 68.80p | 69.50p | 798142 |
| 06/01/2026 | 69.00p | 70.00p | 69.00p | 69.80p | 974289 |
| 05/01/2026 | 70.00p | 70.00p | 69.00p | 69.40p | 833224 |
| 02/01/2026 | 68.40p | 70.00p | 68.10p | 70.00p | 603443 |
| 01/01/2026 | 68.90p | 68.90p | 68.30p | 68.50p | 170197 |
| 31/12/2025 | 68.90p | 68.90p | 68.30p | 68.50p | 170197 |
| 30/12/2025 | 67.30p | 68.90p | 67.20p | 68.70p | 740205 |
| 29/12/2025 | 69.00p | 69.00p | 67.30p | 67.40p | 355350 |
| 24/12/2025 | 69.00p | 69.00p | 67.10p | 67.80p | 432815 |
| 23/12/2025 | 68.10p | 69.00p | 67.50p | 68.50p | 599511 |
| 22/12/2025 | 67.10p | 68.90p | 67.10p | 68.20p | 1625426 |
| 19/12/2025 | 69.20p | 69.20p | 67.80p | 68.40p | 721161 |
| 18/12/2025 | 68.00p | 69.60p | 67.00p | 68.40p | 1570422 |
| 17/12/2025 | 67.50p | 68.40p | 66.70p | 68.00p | 1786543 |
| 16/12/2025 | 67.00p | 68.00p | 67.00p | 67.30p | 1287013 |
| 15/12/2025 | 66.90p | 68.00p | 66.10p | 67.70p | 951952 |
| 12/12/2025 | 67.10p | 68.00p | 66.70p | 66.90p | 1111298 |
| 11/12/2025 | 67.50p | 69.60p | 65.89p | 67.20p | 1961702 |
| 10/12/2025 | 73.50p | 73.50p | 67.50p | 67.50p | 969724 |
| 09/12/2025 | 71.60p | 73.80p | 70.10p | 70.10p | 860206 |
| 08/12/2025 | 73.10p | 73.60p | 70.65p | 71.00p | 1553114 |
| 05/12/2025 | 72.00p | 73.05p | 70.00p | 72.40p | 648262 |
| 04/12/2025 | 70.60p | 71.70p | 69.90p | 70.40p | 935650 |
| 03/12/2025 | 73.00p | 73.00p | 69.07p | 70.80p | 1264052 |
| 02/12/2025 | 72.20p | 72.20p | 70.20p | 70.30p | 938231 |
| 01/12/2025 | 69.40p | 71.00p | 69.40p | 70.00p | 911330 |
| 28/11/2025 | 71.20p | 71.50p | 70.30p | 70.60p | 417485 |
| 27/11/2025 | 70.50p | 71.35p | 69.00p | 71.10p | 654710 |
| 26/11/2025 | 69.40p | 70.00p | 68.60p | 69.40p | 550984 |
| 25/11/2025 | 68.90p | 70.40p | 68.50p | 69.00p | 1309015 |
| 24/11/2025 | 71.80p | 71.89p | 68.00p | 68.60p | 4864611 |
| 21/11/2025 | 74.00p | 74.90p | 71.00p | 71.00p | 1063999 |
| 20/11/2025 | 75.00p | 76.20p | 74.00p | 74.00p | 3295404 |
| 19/11/2025 | 74.60p | 75.60p | 74.60p | 75.60p | 3234372 |
| 18/11/2025 | 74.00p | 76.50p | 74.00p | 75.00p | 1903804 |
| 17/11/2025 | 73.50p | 75.10p | 73.50p | 75.00p | 830792 |
| 14/11/2025 | 73.70p | 74.40p | 73.00p | 74.10p | 4881809 |
| 13/11/2025 | 73.60p | 75.20p | 73.10p | 74.00p | 1910212 |
| 12/11/2025 | 73.70p | 75.10p | 73.40p | 73.50p | 3838365 |
| 11/11/2025 | 73.90p | 76.70p | 73.20p | 73.30p | 1052929 |
| 10/11/2025 | 73.10p | 74.80p | 73.00p | 73.80p | 905502 |
| 07/11/2025 | 75.50p | 76.10p | 73.00p | 73.00p | 1647013 |
| 06/11/2025 | 76.10p | 77.90p | 75.20p | 75.20p | 7106683 |
| 05/11/2025 | 75.20p | 78.88p | 72.80p | 76.90p | 6496139 |
| 04/11/2025 | 71.00p | 72.20p | 70.50p | 72.20p | 3164773 |
| 03/11/2025 | 76.80p | 77.60p | 69.52p | 70.00p | 7544233 |
| 31/10/2025 | 76.80p | 77.60p | 76.50p | 76.80p | 3151380 |
| 30/10/2025 | 79.00p | 79.70p | 76.25p | 76.50p | 13586148 |
| 29/10/2025 | 80.90p | 81.60p | 80.40p | 81.30p | 4636113 |
| 28/10/2025 | 83.00p | 83.10p | 80.20p | 80.90p | 3888190 |
| 27/10/2025 | 81.90p | 83.50p | 80.00p | 83.10p | 2647167 |
| 24/10/2025 | 80.50p | 81.90p | 79.50p | 81.90p | 2935628 |
| 23/10/2025 | 79.70p | 80.40p | 78.20p | 79.60p | 4258845 |
| 22/10/2025 | 75.90p | 79.20p | 75.00p | 78.80p | 24284182 |
| 21/10/2025 | 82.00p | 82.00p | 74.39p | 75.50p | 8364196 |
| 20/10/2025 | 83.20p | 83.50p | 83.07p | 83.30p | 1145083 |
| 17/10/2025 | 83.10p | 84.00p | 82.50p | 83.00p | 1536688 |
| 16/10/2025 | 83.70p | 84.00p | 83.34p | 83.70p | 1038178 |
| 15/10/2025 | 84.10p | 84.50p | 83.60p | 83.80p | 1515555 |
| 14/10/2025 | 83.80p | 84.90p | 83.70p | 84.10p | 639534 |
| 13/10/2025 | 84.10p | 84.70p | 83.70p | 83.70p | 733512 |
| 10/10/2025 | 84.30p | 84.80p | 83.60p | 83.60p | 658071 |
| 09/10/2025 | 84.10p | 84.80p | 84.00p | 84.30p | 1043928 |
| 08/10/2025 | 84.00p | 84.90p | 84.00p | 84.20p | 674679 |
| 07/10/2025 | 84.10p | 84.50p | 83.90p | 84.10p | 1489669 |
| 06/10/2025 | 84.50p | 85.50p | 84.01p | 84.10p | 1487286 |
| 03/10/2025 | 84.90p | 85.30p | 84.50p | 84.50p | 903635 |
| 02/10/2025 | 85.00p | 85.04p | 82.90p | 84.70p | 712220 |
| 01/10/2025 | 83.10p | 84.00p | 83.06p | 84.00p | 1341209 |
| 30/09/2025 | 82.90p | 83.50p | 82.80p | 83.10p | 805928 |
| 29/09/2025 | 82.40p | 83.50p | 82.40p | 83.00p | 880468 |
| 26/09/2025 | 84.30p | 84.90p | 82.38p | 82.40p | 1103901 |
| 25/09/2025 | 84.00p | 84.90p | 83.50p | 83.50p | 632519 |
| 24/09/2025 | 84.50p | 85.00p | 83.60p | 83.60p | 1719940 |
| 23/09/2025 | 84.00p | 85.00p | 84.00p | 84.10p | 946627 |
| 22/09/2025 | 84.50p | 85.00p | 84.00p | 84.00p | 587878 |
| 19/09/2025 | 85.00p | 85.40p | 84.00p | 84.00p | 970671 |
| 18/09/2025 | 85.20p | 85.90p | 84.70p | 85.00p | 610668 |
| 17/09/2025 | 85.50p | 86.60p | 84.70p | 84.80p | 544852 |
| 16/09/2025 | 87.50p | 87.50p | 86.60p | 85.50p | 672621 |
| 15/09/2025 | 87.50p | 87.80p | 86.50p | 86.60p | 907514 |
| 12/09/2025 | 87.50p | 88.60p | 87.20p | 87.50p | 365279 |
| 11/09/2025 | 87.40p | 87.40p | 87.40p | 87.30p | 463797 |
| 10/09/2025 | 87.40p | 88.10p | 87.40p | 87.40p | 1838272 |
| 09/09/2025 | 87.80p | 88.40p | 87.10p | 87.30p | 720394 |
| 08/09/2025 | 87.60p | 88.40p | 87.50p | 87.40p | 729533 |
| 05/09/2025 | 87.00p | 88.00p | 87.00p | 87.00p | 1655251 |
| 04/09/2025 | 86.50p | 87.80p | 86.10p | 87.00p | 1112145 |
| 03/09/2025 | 86.00p | 86.20p | 85.40p | 86.10p | 1628669 |
| 02/09/2025 | 86.50p | 86.70p | 84.75p | 85.60p | 2617960 |
| 01/09/2025 | 88.10p | 89.00p | 86.00p | 86.20p | 1949527 |
| 29/08/2025 | 89.60p | 90.00p | 88.10p | 88.20p | 1138804 |
| 28/08/2025 | 91.00p | 91.00p | 89.60p | 89.70p | 1237319 |
| 27/08/2025 | 92.20p | 93.40p | 92.20p | 92.00p | 817701 |
| 26/08/2025 | 92.40p | 92.50p | 91.90p | 91.90p | 1003693 |
| 22/08/2025 | 93.20p | 93.60p | 92.50p | 92.80p | 905719 |
| 21/08/2025 | 93.30p | 94.90p | 93.00p | 93.00p | 509335 |
| 20/08/2025 | 93.50p | 94.50p | 93.20p | 93.20p | 1408086 |
| 19/08/2025 | 96.00p | 96.30p | 93.00p | 93.40p | 2617582 |
| 18/08/2025 | 96.70p | 97.20p | 95.90p | 96.40p | 1428609 |
| 15/08/2025 | 96.60p | 97.90p | 96.60p | 96.60p | 887828 |
| 14/08/2025 | 96.60p | 97.90p | 96.50p | 96.60p | 226365 |
| 13/08/2025 | 96.50p | 97.90p | 96.50p | 96.70p | 222847 |
| 12/08/2025 | 96.10p | 97.50p | 96.00p | 96.90p | 840493 |
| 11/08/2025 | 95.10p | 97.10p | 95.00p | 96.00p | 781428 |
| 08/08/2025 | 94.20p | 95.50p | 94.20p | 95.00p | 419401 |
| 07/08/2025 | 95.00p | 95.20p | 94.40p | 94.70p | 172278 |
| 06/08/2025 | 94.40p | 95.10p | 94.20p | 95.10p | 4748052 |
| 05/08/2025 | 94.80p | 96.50p | 94.20p | 94.80p | 1190469 |
| 04/08/2025 | 96.00p | 97.00p | 94.70p | 94.80p | 1099055 |
| 01/08/2025 | 96.80p | 97.40p | 95.20p | 95.20p | 931239 |
| 31/07/2025 | 96.70p | 97.90p | 96.10p | 97.00p | 490756 |
| 30/07/2025 | 96.00p | 98.00p | 96.00p | 96.00p | 1804681 |
| 29/07/2025 | 96.10p | 97.40p | 95.80p | 95.80p | 278273 |
| 28/07/2025 | 97.50p | 97.80p | 96.00p | 97.00p | 779594 |
| 25/07/2025 | 97.20p | 97.50p | 96.50p | 97.50p | 437860 |
| 24/07/2025 | 97.50p | 98.00p | 96.10p | 97.20p | 313731 |
| 23/07/2025 | 98.00p | 98.00p | 97.00p | 97.30p | 595594 |
| 22/07/2025 | 97.10p | 97.80p | 96.10p | 97.00p | 572056 |
| 21/07/2025 | 97.00p | 97.50p | 96.20p | 97.10p | 607428 |
| 18/07/2025 | 96.80p | 97.30p | 96.34p | 97.00p | 381355 |
| 17/07/2025 | 97.00p | 98.50p | 96.10p | 96.10p | 674599 |
| 16/07/2025 | 97.50p | 97.70p | 96.70p | 96.70p | 811247 |
| 15/07/2025 | 97.80p | 98.90p | 97.20p | 97.50p | 390268 |
| 14/07/2025 | 98.00p | 98.90p | 97.70p | 98.20p | 515178 |
| 11/07/2025 | 98.60p | 99.00p | 97.70p | 98.40p | 2559456 |
| 10/07/2025 | 97.40p | 98.40p | 97.40p | 98.40p | 424877 |
| 09/07/2025 | 98.20p | 98.60p | 96.80p | 97.40p | 334781 |
| 08/07/2025 | 97.10p | 97.80p | 97.00p | 97.80p | 928268 |
| 07/07/2025 | 97.70p | 98.50p | 97.20p | 97.50p | 392349 |
| 04/07/2025 | 98.00p | 98.70p | 97.80p | 97.80p | 672536 |
| 03/07/2025 | 96.60p | 98.60p | 96.60p | 98.40p | 745038 |
| 02/07/2025 | 98.00p | 98.60p | 97.10p | 97.60p | 1961003 |
| 01/07/2025 | 97.00p | 98.60p | 96.10p | 98.60p | 1846907 |
| 30/06/2025 | 96.80p | 97.20p | 96.50p | 97.20p | 683866 |
| 27/06/2025 | 96.60p | 96.80p | 94.80p | 96.80p | 704399 |
| 26/06/2025 | 96.20p | 97.00p | 95.45p | 96.70p | 1047471 |
| 25/06/2025 | 96.10p | 96.50p | 95.10p | 96.20p | 1023533 |
| 24/06/2025 | 96.00p | 96.60p | 95.60p | 95.70p | 825004 |
| 23/06/2025 | 95.40p | 96.30p | 94.50p | 95.60p | 508409 |
| 20/06/2025 | 94.70p | 96.40p | 94.67p | 95.90p | 1389402 |
| 19/06/2025 | 95.20p | 96.30p | 94.50p | 94.50p | 316051 |
| 18/06/2025 | 94.40p | 95.60p | 94.40p | 95.20p | 420907 |
| 17/06/2025 | 94.80p | 96.30p | 94.80p | 95.20p | 563895 |
| 16/06/2025 | 95.30p | 96.10p | 94.30p | 95.10p | 478948 |
| 13/06/2025 | 94.50p | 94.80p | 94.00p | 94.50p | 228951 |
| 12/06/2025 | 94.60p | 95.50p | 94.50p | 94.70p | 433901 |
| 11/06/2025 | 94.90p | 96.30p | 94.40p | 94.50p | 540137 |
| 10/06/2025 | 94.50p | 94.80p | 94.23p | 94.60p | 1483858 |
| 09/06/2025 | 94.00p | 94.90p | 94.00p | 94.70p | 1373082 |
| 06/06/2025 | 92.40p | 94.90p | 92.40p | 94.80p | 531227 |
| 05/06/2025 | 93.40p | 93.70p | 92.00p | 93.70p | 693887 |
| 04/06/2025 | 92.20p | 93.50p | 91.00p | 93.50p | 1286026 |
| 03/06/2025 | 92.00p | 93.00p | 91.40p | 92.20p | 814135 |
| 02/06/2025 | 92.30p | 93.40p | 91.00p | 92.20p | 389191 |
| 30/05/2025 | 91.80p | 93.00p | 91.80p | 92.40p | 1160615 |
| 29/05/2025 | 91.20p | 93.10p | 91.10p | 92.20p | 298403 |
*Close Price adjusted for both dividends and splits