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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Bluefield Solar Income Fund Limited (BSIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2021 | 133.00p | 133.00p | 132.34p | 133.00p | 460157 |
| 12/04/2021 | 133.00p | 133.00p | 132.00p | 132.00p | 221950 |
| 09/04/2021 | 133.00p | 133.00p | 132.00p | 132.80p | 263306 |
| 08/04/2021 | 133.20p | 133.20p | 132.40p | 133.00p | 226211 |
| 07/04/2021 | 132.20p | 133.60p | 132.06p | 133.00p | 442122 |
| 06/04/2021 | 133.60p | 133.60p | 132.00p | 132.00p | 257941 |
| 02/04/2021 | 133.00p | 133.60p | 131.80p | 131.80p | 157289 |
| 01/04/2021 | 133.00p | 133.60p | 131.80p | 131.80p | 157289 |
| 31/03/2021 | 133.50p | 133.50p | 130.50p | 130.50p | 124895 |
| 30/03/2021 | 131.50p | 133.50p | 131.50p | 133.50p | 222918 |
| 29/03/2021 | 133.50p | 133.50p | 132.00p | 133.00p | 196816 |
| 26/03/2021 | 133.00p | 133.50p | 131.07p | 133.50p | 106063 |
| 25/03/2021 | 132.50p | 133.00p | 131.60p | 132.00p | 83303 |
| 24/03/2021 | 132.50p | 133.00p | 131.06p | 133.00p | 307551 |
| 23/03/2021 | 132.50p | 133.00p | 131.00p | 131.00p | 354488 |
| 22/03/2021 | 131.00p | 132.50p | 130.50p | 131.00p | 252314 |
| 19/03/2021 | 133.00p | 133.00p | 130.00p | 130.00p | 372896 |
| 18/03/2021 | 132.50p | 133.00p | 131.38p | 132.00p | 182432 |
| 17/03/2021 | 132.50p | 132.50p | 131.00p | 132.00p | 727490 |
| 16/03/2021 | 132.50p | 132.50p | 131.00p | 132.50p | 2005780 |
| 15/03/2021 | 133.00p | 133.00p | 131.00p | 131.00p | 263232 |
| 12/03/2021 | 132.00p | 134.00p | 131.50p | 131.50p | 257912 |
| 11/03/2021 | 134.00p | 134.00p | 132.06p | 134.00p | 274987 |
| 10/03/2021 | 133.00p | 134.00p | 133.00p | 133.00p | 189088 |
| 09/03/2021 | 134.00p | 134.00p | 133.03p | 134.00p | 84219 |
| 08/03/2021 | 134.00p | 134.00p | 133.03p | 134.00p | 540326 |
| 05/03/2021 | 133.50p | 134.50p | 133.03p | 134.50p | 412151 |
| 04/03/2021 | 134.50p | 134.50p | 133.00p | 134.50p | 296296 |
| 03/03/2021 | 133.50p | 135.17p | 133.03p | 134.00p | 1202667 |
| 02/03/2021 | 134.50p | 134.50p | 133.00p | 133.50p | 182693 |
| 01/03/2021 | 134.00p | 134.47p | 133.07p | 134.00p | 310656 |
| 26/02/2021 | 134.00p | 134.50p | 133.50p | 134.00p | 197737 |
| 25/02/2021 | 134.50p | 134.50p | 133.50p | 133.50p | 97867 |
| 24/02/2021 | 134.50p | 134.50p | 133.68p | 134.50p | 208979 |
| 23/02/2021 | 134.50p | 134.50p | 133.53p | 134.00p | 142327 |
| 22/02/2021 | 135.00p | 135.00p | 133.50p | 134.50p | 317696 |
| 19/02/2021 | 134.00p | 135.48p | 133.51p | 134.00p | 439378 |
| 18/02/2021 | 134.50p | 134.50p | 133.51p | 134.00p | 172100 |
| 17/02/2021 | 135.50p | 135.50p | 133.50p | 133.75p | 416512 |
| 16/02/2021 | 134.00p | 135.50p | 133.20p | 135.50p | 246061 |
| 15/02/2021 | 135.00p | 135.00p | 134.20p | 134.75p | 343705 |
| 12/02/2021 | 134.50p | 134.75p | 133.53p | 134.50p | 386519 |
| 11/02/2021 | 134.50p | 135.00p | 133.53p | 134.00p | 316295 |
| 10/02/2021 | 135.00p | 135.00p | 133.53p | 134.00p | 135741 |
| 09/02/2021 | 135.00p | 135.00p | 133.50p | 134.00p | 224239 |
| 08/02/2021 | 136.50p | 136.50p | 133.50p | 134.00p | 209034 |
| 05/02/2021 | 133.50p | 136.50p | 133.05p | 136.00p | 984608 |
| 04/02/2021 | 133.50p | 134.60p | 133.05p | 133.75p | 1390823 |
| 03/02/2021 | 135.50p | 136.00p | 135.03p | 135.50p | 232332 |
| 02/02/2021 | 135.50p | 136.00p | 134.70p | 135.00p | 409729 |
| 01/02/2021 | 134.50p | 135.50p | 134.50p | 135.00p | 128519 |
| 29/01/2021 | 135.00p | 135.49p | 134.76p | 135.00p | 109801 |
| 28/01/2021 | 135.00p | 136.00p | 134.00p | 135.00p | 526436 |
| 27/01/2021 | 135.50p | 135.50p | 134.00p | 134.75p | 73677 |
| 26/01/2021 | 135.50p | 135.50p | 135.00p | 135.00p | 212116 |
| 25/01/2021 | 135.00p | 135.50p | 133.92p | 135.50p | 262141 |
| 22/01/2021 | 134.00p | 134.50p | 133.50p | 134.50p | 313746 |
| 21/01/2021 | 135.00p | 135.00p | 133.76p | 134.00p | 286485 |
| 20/01/2021 | 134.50p | 134.50p | 132.50p | 134.50p | 190664 |
| 19/01/2021 | 134.50p | 134.50p | 133.75p | 133.75p | 182783 |
| 18/01/2021 | 134.50p | 135.00p | 132.50p | 135.00p | 274918 |
| 15/01/2021 | 133.50p | 134.25p | 133.00p | 133.50p | 132059 |
| 14/01/2021 | 134.00p | 134.50p | 133.48p | 134.00p | 248023 |
| 13/01/2021 | 134.00p | 134.00p | 132.50p | 133.00p | 285507 |
| 12/01/2021 | 133.00p | 133.50p | 132.00p | 133.50p | 234653 |
| 11/01/2021 | 133.50p | 133.50p | 132.50p | 132.75p | 243580 |
| 08/01/2021 | 133.50p | 133.50p | 132.25p | 132.75p | 290524 |
| 07/01/2021 | 133.50p | 133.50p | 132.00p | 132.00p | 394487 |
| 06/01/2021 | 133.00p | 133.50p | 131.50p | 132.25p | 695692 |
| 05/01/2021 | 131.00p | 133.00p | 131.00p | 132.00p | 187060 |
| 04/01/2021 | 131.00p | 133.00p | 129.75p | 131.00p | 456229 |
| 31/12/2020 | 129.00p | 131.00p | 129.00p | 130.00p | 44680 |
| 30/12/2020 | 129.00p | 130.00p | 128.53p | 130.00p | 359288 |
| 29/12/2020 | 130.00p | 131.00p | 128.50p | 130.00p | 380264 |
| 28/12/2020 | 129.00p | 129.50p | 128.13p | 128.75p | 58016 |
| 24/12/2020 | 129.00p | 129.50p | 128.13p | 128.75p | 58016 |
| 23/12/2020 | 129.50p | 129.50p | 127.50p | 129.00p | 487253 |
| 22/12/2020 | 129.50p | 129.50p | 127.76p | 128.75p | 297216 |
| 21/12/2020 | 128.50p | 129.50p | 127.50p | 129.50p | 107603 |
| 18/12/2020 | 130.00p | 130.00p | 127.00p | 128.00p | 2258990 |
| 17/12/2020 | 129.50p | 129.74p | 127.50p | 127.75p | 236241 |
| 16/12/2020 | 130.00p | 130.00p | 127.78p | 129.00p | 1809886 |
| 15/12/2020 | 128.50p | 129.98p | 128.50p | 129.00p | 212737 |
| 14/12/2020 | 128.00p | 130.00p | 128.00p | 128.00p | 228091 |
| 11/12/2020 | 128.00p | 129.62p | 128.00p | 128.75p | 163336 |
| 10/12/2020 | 128.50p | 129.50p | 128.27p | 129.00p | 1675566 |
| 09/12/2020 | 128.00p | 128.50p | 127.00p | 128.50p | 2368140 |
| 08/12/2020 | 128.00p | 128.00p | 127.00p | 127.00p | 1179960 |
| 07/12/2020 | 129.00p | 129.00p | 127.00p | 128.00p | 324658 |
| 04/12/2020 | 128.00p | 128.88p | 127.20p | 128.00p | 265027 |
| 03/12/2020 | 131.00p | 131.00p | 128.00p | 128.00p | 272435 |
| 02/12/2020 | 130.00p | 131.00p | 128.50p | 129.50p | 554798 |
| 01/12/2020 | 131.00p | 131.33p | 130.00p | 130.00p | 291835 |
| 30/11/2020 | 131.50p | 131.50p | 130.00p | 130.00p | 195243 |
| 27/11/2020 | 131.00p | 131.49p | 129.00p | 130.50p | 429146 |
| 26/11/2020 | 130.00p | 130.87p | 130.00p | 130.75p | 1557608 |
| 25/11/2020 | 128.00p | 129.84p | 127.00p | 129.50p | 2924892 |
| 24/11/2020 | 128.00p | 131.00p | 127.50p | 128.50p | 652424 |
| 23/11/2020 | 128.50p | 130.00p | 128.00p | 128.00p | 835286 |
| 20/11/2020 | 128.50p | 130.00p | 124.00p | 128.00p | 3646402 |
| 19/11/2020 | 129.00p | 130.00p | 127.32p | 130.00p | 155888 |
| 18/11/2020 | 128.50p | 130.71p | 128.31p | 129.00p | 685618 |
| 17/11/2020 | 129.50p | 130.00p | 127.50p | 129.50p | 503552 |
| 16/11/2020 | 129.50p | 131.00p | 127.76p | 129.00p | 704048 |
| 13/11/2020 | 134.00p | 134.50p | 133.00p | 133.50p | 351122 |
| 12/11/2020 | 134.50p | 134.50p | 133.00p | 133.50p | 448835 |
| 10/11/2020 | 133.50p | 134.00p | 133.29p | 134.00p | 296694 |
| 09/11/2020 | 132.00p | 134.00p | 132.00p | 133.00p | 465165 |
| 06/11/2020 | 131.50p | 132.50p | 131.50p | 132.50p | 103249 |
| 05/11/2020 | 132.00p | 132.50p | 131.91p | 132.50p | 259570 |
| 04/11/2020 | 132.50p | 132.50p | 132.00p | 132.00p | 294810 |
| 03/11/2020 | 132.00p | 132.00p | 131.50p | 132.00p | 1257133 |
| 02/11/2020 | 132.00p | 132.00p | 130.99p | 131.25p | 126208 |
| 30/10/2020 | 130.50p | 132.00p | 129.76p | 131.75p | 302329 |
| 29/10/2020 | 130.00p | 131.00p | 129.50p | 130.50p | 234786 |
| 28/10/2020 | 132.00p | 132.00p | 129.10p | 130.00p | 165155 |
| 27/10/2020 | 130.50p | 130.70p | 129.50p | 130.00p | 130961 |
| 26/10/2020 | 131.00p | 131.49p | 129.52p | 130.75p | 216290 |
| 23/10/2020 | 131.50p | 131.50p | 130.50p | 131.25p | 245662 |
| 22/10/2020 | 131.00p | 131.19p | 130.19p | 130.75p | 117194 |
| 21/10/2020 | 131.00p | 131.50p | 129.50p | 131.50p | 290454 |
| 20/10/2020 | 130.00p | 131.50p | 129.00p | 130.50p | 711919 |
| 19/10/2020 | 131.00p | 131.39p | 130.60p | 130.75p | 92747 |
| 16/10/2020 | 131.00p | 131.30p | 130.50p | 130.50p | 152545 |
| 15/10/2020 | 131.50p | 132.01p | 130.01p | 131.00p | 425859 |
| 14/10/2020 | 133.00p | 133.50p | 131.52p | 133.50p | 147068 |
| 13/10/2020 | 133.00p | 133.53p | 132.50p | 132.50p | 207584 |
| 12/10/2020 | 132.50p | 134.00p | 132.50p | 133.00p | 357727 |
| 09/10/2020 | 134.50p | 134.75p | 132.50p | 132.50p | 202204 |
| 08/10/2020 | 134.50p | 134.59p | 134.00p | 134.00p | 507356 |
| 07/10/2020 | 135.00p | 135.00p | 134.00p | 135.00p | 140645 |
| 06/10/2020 | 134.00p | 134.84p | 133.38p | 134.75p | 344308 |
| 05/10/2020 | 134.00p | 135.00p | 133.00p | 133.00p | 864949 |
| 02/10/2020 | 135.00p | 135.62p | 134.50p | 135.00p | 204934 |
| 01/10/2020 | 135.50p | 136.50p | 134.99p | 135.00p | 1852855 |
| 30/09/2020 | 137.00p | 138.99p | 136.72p | 137.50p | 257780 |
| 29/09/2020 | 136.00p | 137.00p | 135.00p | 137.00p | 552773 |
| 28/09/2020 | 135.50p | 136.50p | 134.50p | 136.00p | 322959 |
| 25/09/2020 | 134.50p | 135.50p | 134.25p | 135.50p | 162597 |
| 24/09/2020 | 134.00p | 135.00p | 133.69p | 135.00p | 190799 |
| 23/09/2020 | 134.00p | 135.00p | 134.00p | 135.00p | 541874 |
| 22/09/2020 | 134.50p | 135.50p | 134.00p | 134.50p | 317182 |
| 21/09/2020 | 135.00p | 135.23p | 134.55p | 135.00p | 157563 |
| 18/09/2020 | 135.50p | 136.00p | 134.97p | 136.00p | 264939 |
| 17/09/2020 | 134.50p | 135.50p | 134.00p | 135.00p | 183775 |
| 16/09/2020 | 134.00p | 134.49p | 133.70p | 134.00p | 170986 |
| 15/09/2020 | 133.50p | 133.99p | 133.17p | 133.75p | 146392 |
| 14/09/2020 | 132.50p | 133.50p | 132.19p | 133.00p | 186412 |
| 11/09/2020 | 133.00p | 133.00p | 131.50p | 132.50p | 199313 |
| 10/09/2020 | 132.50p | 132.50p | 131.09p | 132.00p | 191811 |
| 09/09/2020 | 130.00p | 132.00p | 130.00p | 131.00p | 140427 |
| 08/09/2020 | 132.00p | 132.50p | 131.50p | 132.00p | 108918 |
| 07/09/2020 | 131.50p | 132.50p | 130.87p | 131.25p | 141551 |
| 04/09/2020 | 131.00p | 131.50p | 130.58p | 131.25p | 77352 |
| 03/09/2020 | 131.50p | 132.50p | 130.00p | 130.00p | 188631 |
| 02/09/2020 | 132.50p | 132.50p | 132.08p | 132.50p | 106783 |
| 01/09/2020 | 132.00p | 133.00p | 132.00p | 132.50p | 160648 |
| 31/08/2020 | 132.00p | 133.00p | 131.50p | 132.00p | 177683 |
| 28/08/2020 | 132.00p | 133.00p | 131.50p | 132.00p | 177683 |
| 27/08/2020 | 132.00p | 131.88p | 130.75p | 130.75p | 43574 |
| 26/08/2020 | 132.00p | 132.36p | 131.53p | 132.00p | 168200 |
| 25/08/2020 | 131.00p | 132.00p | 131.00p | 132.00p | 197261 |
| 24/08/2020 | 130.00p | 131.50p | 130.00p | 131.50p | 144444 |
| 21/08/2020 | 130.00p | 131.50p | 128.81p | 131.00p | 166788 |
| 20/08/2020 | 129.00p | 130.00p | 128.29p | 129.00p | 237364 |
| 19/08/2020 | 129.50p | 130.00p | 128.00p | 129.00p | 691668 |
| 18/08/2020 | 131.00p | 131.00p | 127.50p | 127.50p | 289385 |
| 17/08/2020 | 131.00p | 131.00p | 129.94p | 130.50p | 196216 |
| 14/08/2020 | 131.00p | 131.00p | 129.29p | 130.00p | 245391 |
| 13/08/2020 | 131.00p | 131.03p | 130.00p | 130.00p | 131712 |
| 12/08/2020 | 133.00p | 134.48p | 130.50p | 131.50p | 257307 |
| 11/08/2020 | 134.00p | 135.50p | 133.00p | 133.00p | 310297 |
| 10/08/2020 | 136.50p | 136.50p | 134.00p | 134.50p | 181194 |
| 07/08/2020 | 135.50p | 136.00p | 134.38p | 134.50p | 158791 |
| 06/08/2020 | 135.50p | 136.37p | 134.00p | 134.00p | 171114 |
| 05/08/2020 | 136.00p | 137.00p | 135.50p | 137.00p | 99380 |
| 04/08/2020 | 136.50p | 138.00p | 134.00p | 136.00p | 154924 |
| 03/08/2020 | 135.00p | 136.00p | 133.98p | 134.00p | 218486 |
| 31/07/2020 | 134.50p | 135.00p | 133.97p | 134.00p | 177235 |
| 30/07/2020 | 134.00p | 135.39p | 133.00p | 134.00p | 410045 |
| 29/07/2020 | 136.50p | 136.50p | 134.68p | 136.50p | 92866 |
| 28/07/2020 | 136.00p | 136.50p | 134.11p | 136.00p | 192922 |
| 27/07/2020 | 134.00p | 136.00p | 134.00p | 135.00p | 149995 |
| 24/07/2020 | 135.00p | 135.16p | 133.76p | 135.00p | 110225 |
| 23/07/2020 | 134.50p | 136.00p | 134.00p | 134.00p | 190862 |
| 22/07/2020 | 133.00p | 135.50p | 132.26p | 132.50p | 468611 |
| 21/07/2020 | 131.00p | 133.50p | 131.00p | 131.50p | 178608 |
| 20/07/2020 | 131.50p | 132.50p | 131.00p | 131.50p | 853170 |
| 17/07/2020 | 132.00p | 132.34p | 131.50p | 131.50p | 169307 |
| 16/07/2020 | 131.50p | 132.40p | 131.50p | 132.00p | 103022 |
| 15/07/2020 | 131.50p | 133.50p | 131.50p | 132.00p | 150145 |
| 14/07/2020 | 131.00p | 132.00p | 130.50p | 131.50p | 382509 |
| 13/07/2020 | 129.00p | 131.33p | 129.00p | 131.00p | 269204 |
| 10/07/2020 | 130.50p | 130.50p | 129.00p | 129.50p | 250251 |
| 09/07/2020 | 130.50p | 130.50p | 129.50p | 129.50p | 269265 |
| 08/07/2020 | 129.00p | 130.50p | 129.00p | 129.50p | 343267 |
| 07/07/2020 | 132.00p | 133.72p | 129.00p | 129.00p | 332334 |
| 06/07/2020 | 132.00p | 132.00p | 130.00p | 130.00p | 347239 |
| 03/07/2020 | 132.00p | 133.00p | 131.50p | 131.50p | 1102829 |
| 02/07/2020 | 135.50p | 135.76p | 132.00p | 132.50p | 222908 |
*Close Price adjusted for both dividends and splits