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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Burford Capital NPV (DI) (BUR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/08/2014 | 120.00p | 120.00p | 119.50p | 120.00p | 39583 |
| 20/08/2014 | 120.00p | 120.00p | 119.50p | 120.00p | 1663 |
| 19/08/2014 | 120.00p | 120.00p | 118.50p | 120.00p | 28368 |
| 18/08/2014 | 120.00p | 120.00p | 119.00p | 119.00p | 54300 |
| 15/08/2014 | 120.00p | 120.00p | 118.88p | 120.00p | 89673 |
| 14/08/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/08/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/08/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/08/2014 | 120.00p | 121.40p | 119.70p | 120.00p | 81483 |
| 08/08/2014 | 120.00p | 120.00p | 118.75p | 119.00p | 44445 |
| 07/08/2014 | 120.00p | 120.00p | 119.70p | 120.00p | 2485 |
| 06/08/2014 | 120.00p | 120.00p | 118.88p | 120.00p | 32860 |
| 05/08/2014 | 120.00p | 120.00p | 118.88p | 120.00p | 77000 |
| 04/08/2014 | 119.50p | 120.00p | 118.88p | 120.00p | 38487 |
| 01/08/2014 | 119.50p | 119.54p | 119.50p | 119.50p | 8355 |
| 31/07/2014 | 120.00p | 120.00p | 119.50p | 119.50p | 131514 |
| 30/07/2014 | 120.00p | 120.00p | 119.60p | 120.00p | 19263 |
| 29/07/2014 | 120.00p | 120.75p | 119.10p | 120.00p | 98418 |
| 28/07/2014 | 120.00p | 120.00p | 119.50p | 120.00p | 282124 |
| 25/07/2014 | 120.00p | 120.00p | 119.00p | 120.00p | 66982 |
| 24/07/2014 | 120.00p | 120.00p | 116.50p | 116.50p | 52984 |
| 23/07/2014 | 119.50p | 120.00p | 119.40p | 120.00p | 20108 |
| 22/07/2014 | 119.50p | 119.50p | 119.00p | 119.50p | 390804 |
| 21/07/2014 | 119.50p | 119.50p | 119.50p | 119.50p | 1000 |
| 18/07/2014 | 119.75p | 119.75p | 119.00p | 119.50p | 88885 |
| 17/07/2014 | 119.75p | 121.00p | 119.58p | 119.75p | 0 |
| 16/07/2014 | 120.00p | 121.00p | 119.58p | 120.00p | 136672 |
| 15/07/2014 | 120.00p | 120.00p | 119.60p | 120.00p | 10221 |
| 14/07/2014 | 120.00p | 120.00p | 119.66p | 120.00p | 91093 |
| 11/07/2014 | 120.00p | 120.00p | 119.00p | 120.00p | 21301 |
| 10/07/2014 | 120.00p | 120.00p | 119.72p | 120.00p | 721600 |
| 09/07/2014 | 119.50p | 120.00p | 119.50p | 120.00p | 7463 |
| 08/07/2014 | 119.50p | 120.00p | 119.50p | 119.50p | 55754 |
| 07/07/2014 | 119.50p | 120.00p | 118.00p | 119.50p | 69996 |
| 04/07/2014 | 120.50p | 120.50p | 118.25p | 119.50p | 31666 |
| 03/07/2014 | 119.50p | 120.50p | 119.50p | 120.50p | 997074 |
| 02/07/2014 | 119.50p | 120.00p | 118.33p | 119.50p | 32213 |
| 01/07/2014 | 120.50p | 120.50p | 119.00p | 119.50p | 32334 |
| 30/06/2014 | 120.00p | 121.00p | 119.50p | 120.50p | 48301 |
| 27/06/2014 | 119.50p | 120.90p | 119.50p | 120.00p | 123117 |
| 26/06/2014 | 119.50p | 120.92p | 119.50p | 119.50p | 83699 |
| 25/06/2014 | 119.50p | 120.00p | 119.50p | 119.75p | 30000 |
| 24/06/2014 | 118.50p | 120.00p | 118.50p | 119.50p | 5000 |
| 23/06/2014 | 120.50p | 120.50p | 114.00p | 118.50p | 6180725 |
| 20/06/2014 | 121.00p | 121.00p | 120.00p | 120.50p | 7 |
| 19/06/2014 | 121.50p | 123.00p | 120.00p | 121.00p | 14438 |
| 18/06/2014 | 123.00p | 123.00p | 122.00p | 123.00p | 8908 |
| 17/06/2014 | 123.00p | 123.00p | 122.00p | 123.00p | 1772 |
| 16/06/2014 | 124.00p | 124.00p | 123.00p | 123.00p | 40999 |
| 13/06/2014 | 124.00p | 124.00p | 123.50p | 124.00p | 2500 |
| 12/06/2014 | 124.00p | 124.00p | 121.00p | 124.00p | 122000 |
| 11/06/2014 | 123.50p | 124.00p | 123.48p | 124.00p | 146994 |
| 10/06/2014 | 124.00p | 124.00p | 123.48p | 123.50p | 0 |
| 09/06/2014 | 123.50p | 123.50p | 123.48p | 123.50p | 185964 |
| 06/06/2014 | 123.50p | 124.00p | 123.50p | 123.50p | 0 |
| 05/06/2014 | 123.50p | 124.00p | 123.50p | 123.50p | 434 |
| 04/06/2014 | 123.50p | 123.50p | 123.00p | 123.50p | 2405 |
| 03/06/2014 | 124.50p | 125.00p | 122.75p | 123.50p | 60900 |
| 02/06/2014 | 123.00p | 123.00p | 122.00p | 122.75p | 1625 |
| 30/05/2014 | 123.00p | 123.00p | 123.00p | 123.00p | 457 |
| 29/05/2014 | 123.50p | 124.50p | 123.00p | 123.00p | 0 |
| 28/05/2014 | 124.50p | 124.50p | 123.00p | 123.50p | 107400 |
| 27/05/2014 | 125.50p | 125.50p | 124.50p | 124.50p | 36483 |
| 23/05/2014 | 125.50p | 125.50p | 125.50p | 125.50p | 400 |
| 22/05/2014 | 125.50p | 126.00p | 125.25p | 125.50p | 80000 |
| 21/05/2014 | 125.50p | 126.50p | 125.20p | 125.50p | 5131 |
| 20/05/2014 | 126.00p | 126.50p | 126.00p | 126.50p | 65500 |
| 19/05/2014 | 128.00p | 128.00p | 125.00p | 126.00p | 36610 |
| 16/05/2014 | 132.00p | 132.00p | 126.00p | 128.00p | 108115 |
| 15/05/2014 | 132.00p | 132.00p | 130.00p | 132.00p | 750 |
| 14/05/2014 | 132.00p | 134.00p | 132.00p | 132.00p | 9021 |
| 13/05/2014 | 132.00p | 132.00p | 130.25p | 132.00p | 1229 |
| 12/05/2014 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 09/05/2014 | 132.00p | 132.00p | 132.00p | 132.00p | 2500 |
| 08/05/2014 | 132.00p | 132.00p | 132.00p | 132.00p | 918 |
| 07/05/2014 | 132.00p | 132.00p | 130.25p | 132.00p | 4860 |
| 06/05/2014 | 132.00p | 132.00p | 130.00p | 132.00p | 0 |
| 02/05/2014 | 131.50p | 131.50p | 130.00p | 131.50p | 3414 |
| 01/05/2014 | 131.50p | 134.00p | 130.00p | 131.50p | 0 |
| 30/04/2014 | 132.00p | 134.00p | 130.00p | 132.00p | 0 |
| 29/04/2014 | 134.00p | 134.00p | 130.00p | 132.00p | 24364 |
| 28/04/2014 | 134.00p | 134.00p | 132.00p | 134.00p | 10102 |
| 25/04/2014 | 134.00p | 134.00p | 132.50p | 134.00p | 4000 |
| 24/04/2014 | 134.50p | 134.50p | 134.00p | 134.00p | 2604 |
| 23/04/2014 | 134.50p | 134.75p | 132.50p | 134.50p | 36772 |
| 22/04/2014 | 134.50p | 135.10p | 132.00p | 134.50p | 11238 |
| 17/04/2014 | 134.00p | 137.00p | 134.00p | 135.00p | 9683 |
| 16/04/2014 | 133.50p | 136.00p | 131.70p | 134.00p | 99897 |
| 15/04/2014 | 132.50p | 136.00p | 131.65p | 133.50p | 66753 |
| 14/04/2014 | 132.50p | 135.00p | 130.66p | 132.50p | 24687 |
| 11/04/2014 | 133.50p | 136.95p | 131.00p | 135.00p | 22668 |
| 10/04/2014 | 127.50p | 137.00p | 127.50p | 133.50p | 50327 |
| 09/04/2014 | 126.00p | 130.00p | 125.56p | 127.50p | 8469 |
| 08/04/2014 | 124.00p | 126.00p | 123.00p | 126.00p | 3308 |
| 07/04/2014 | 120.00p | 125.00p | 120.00p | 124.00p | 32856 |
| 04/04/2014 | 120.00p | 121.60p | 120.00p | 120.00p | 10274 |
| 03/04/2014 | 120.00p | 121.00p | 120.00p | 120.00p | 0 |
| 02/04/2014 | 121.00p | 121.00p | 120.00p | 121.00p | 12006 |
| 01/04/2014 | 117.25p | 122.00p | 115.75p | 121.00p | 79606 |
| 31/03/2014 | 112.00p | 116.97p | 108.50p | 115.75p | 4464694 |
| 28/03/2014 | 108.50p | 108.95p | 108.00p | 108.50p | 518553 |
| 27/03/2014 | 108.50p | 108.95p | 108.50p | 108.50p | 9583 |
| 26/03/2014 | 108.50p | 109.00p | 108.50p | 108.50p | 1000 |
| 25/03/2014 | 111.00p | 112.00p | 107.50p | 108.50p | 15112 |
| 24/03/2014 | 112.00p | 112.00p | 108.00p | 111.00p | 8231 |
| 21/03/2014 | 112.50p | 112.50p | 111.00p | 112.00p | 0 |
| 20/03/2014 | 112.50p | 112.50p | 111.00p | 112.50p | 33000 |
| 19/03/2014 | 113.00p | 113.00p | 111.00p | 112.50p | 18629 |
| 18/03/2014 | 113.00p | 113.00p | 111.00p | 113.00p | 3400 |
| 17/03/2014 | 115.50p | 115.50p | 113.00p | 113.00p | 16520 |
| 14/03/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 3863 |
| 13/03/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 7395 |
| 12/03/2014 | 115.50p | 116.50p | 113.00p | 115.50p | 0 |
| 11/03/2014 | 116.50p | 116.50p | 113.00p | 115.50p | 22102 |
| 10/03/2014 | 116.50p | 116.50p | 113.00p | 116.50p | 600 |
| 07/03/2014 | 116.50p | 116.50p | 113.00p | 116.50p | 11684 |
| 06/03/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 0 |
| 05/03/2014 | 116.00p | 116.50p | 115.00p | 116.50p | 13000 |
| 04/03/2014 | 116.00p | 116.00p | 114.00p | 116.00p | 790000 |
| 03/03/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 18200 |
| 28/02/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 0 |
| 27/02/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 41984 |
| 26/02/2014 | 115.50p | 116.00p | 113.66p | 116.00p | 4504 |
| 25/02/2014 | 115.50p | 116.50p | 115.50p | 115.50p | 87778 |
| 24/02/2014 | 115.50p | 116.00p | 115.50p | 115.50p | 70000 |
| 21/02/2014 | 116.00p | 116.00p | 114.00p | 115.50p | 5700 |
| 20/02/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 41812 |
| 19/02/2014 | 116.50p | 116.50p | 114.00p | 116.00p | 1459 |
| 18/02/2014 | 116.00p | 116.50p | 114.00p | 116.50p | 500 |
| 17/02/2014 | 117.00p | 117.00p | 114.00p | 116.00p | 79100 |
| 14/02/2014 | 117.00p | 117.75p | 117.00p | 117.00p | 5000 |
| 13/02/2014 | 117.50p | 119.50p | 117.00p | 117.00p | 8654 |
| 12/02/2014 | 118.00p | 118.00p | 117.00p | 118.00p | 59000 |
| 11/02/2014 | 118.00p | 118.00p | 117.00p | 118.00p | 502500 |
| 10/02/2014 | 117.50p | 119.00p | 117.50p | 118.00p | 4203 |
| 07/02/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 1011 |
| 06/02/2014 | 120.00p | 120.00p | 116.00p | 117.50p | 24067 |
| 05/02/2014 | 120.00p | 121.00p | 118.00p | 120.00p | 0 |
| 04/02/2014 | 120.00p | 121.00p | 118.00p | 120.00p | 3556 |
| 03/02/2014 | 120.00p | 121.00p | 120.00p | 120.00p | 187614 |
| 31/01/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 1000 |
| 30/01/2014 | 120.50p | 120.50p | 118.00p | 120.00p | 1090197 |
| 29/01/2014 | 121.00p | 121.00p | 119.00p | 120.50p | 5423 |
| 28/01/2014 | 121.00p | 121.00p | 119.10p | 121.00p | 4100 |
| 27/01/2014 | 121.00p | 122.00p | 119.04p | 121.00p | 13461 |
| 24/01/2014 | 121.00p | 121.00p | 119.90p | 121.00p | 8500 |
| 23/01/2014 | 121.00p | 122.00p | 119.50p | 121.00p | 41672 |
| 22/01/2014 | 121.00p | 122.00p | 119.88p | 121.00p | 11891 |
| 21/01/2014 | 121.00p | 122.16p | 119.40p | 121.00p | 0 |
| 20/01/2014 | 121.00p | 122.16p | 119.40p | 121.00p | 20200 |
| 17/01/2014 | 121.00p | 121.00p | 121.00p | 121.00p | 1642 |
| 16/01/2014 | 121.00p | 121.00p | 119.60p | 121.00p | 8189 |
| 15/01/2014 | 121.00p | 122.32p | 119.40p | 121.00p | 19719 |
| 14/01/2014 | 120.50p | 123.00p | 118.00p | 121.00p | 153987 |
| 13/01/2014 | 121.50p | 121.50p | 119.00p | 120.50p | 513500 |
| 10/01/2014 | 121.50p | 121.50p | 119.00p | 121.50p | 10824 |
| 09/01/2014 | 121.50p | 121.50p | 121.25p | 121.50p | 2474 |
| 08/01/2014 | 122.00p | 122.00p | 119.00p | 121.50p | 4531 |
| 07/01/2014 | 122.00p | 122.00p | 119.00p | 122.00p | 4031 |
| 06/01/2014 | 122.00p | 122.00p | 119.00p | 122.00p | 785000 |
| 03/01/2014 | 122.00p | 122.00p | 121.00p | 122.00p | 320000 |
| 02/01/2014 | 122.00p | 122.50p | 119.96p | 122.00p | 0 |
| 31/12/2013 | 122.00p | 122.50p | 119.96p | 122.00p | 2618 |
| 30/12/2013 | 122.50p | 122.50p | 119.96p | 122.50p | 6550 |
| 27/12/2013 | 122.50p | 124.50p | 120.00p | 122.50p | 62037 |
| 24/12/2013 | 121.50p | 122.50p | 121.50p | 122.50p | 8200 |
| 23/12/2013 | 121.50p | 121.50p | 119.30p | 121.50p | 20 |
| 20/12/2013 | 121.50p | 121.50p | 119.30p | 121.50p | 1392 |
| 19/12/2013 | 121.00p | 121.50p | 119.25p | 121.50p | 411386 |
| 18/12/2013 | 121.00p | 121.00p | 119.25p | 121.00p | 101000 |
| 17/12/2013 | 120.50p | 121.00p | 120.50p | 121.00p | 428 |
| 16/12/2013 | 121.00p | 121.00p | 118.00p | 120.50p | 2203829 |
| 13/12/2013 | 121.00p | 121.00p | 118.00p | 121.00p | 482 |
| 12/12/2013 | 122.00p | 122.00p | 118.00p | 120.00p | 7644 |
| 11/12/2013 | 124.00p | 124.00p | 120.00p | 122.00p | 19544 |
| 10/12/2013 | 125.00p | 125.00p | 123.00p | 124.00p | 758 |
| 09/12/2013 | 125.00p | 125.00p | 123.00p | 125.00p | 10184 |
| 06/12/2013 | 125.00p | 125.40p | 124.50p | 125.00p | 0 |
| 05/12/2013 | 124.50p | 125.40p | 124.50p | 125.00p | 4000 |
| 04/12/2013 | 124.50p | 125.75p | 124.50p | 124.50p | 11446 |
| 03/12/2013 | 124.50p | 125.00p | 123.00p | 124.50p | 9545 |
| 02/12/2013 | 124.00p | 124.72p | 124.00p | 124.50p | 5000 |
| 29/11/2013 | 125.50p | 125.50p | 121.00p | 124.00p | 19967 |
| 28/11/2013 | 126.00p | 126.36p | 123.00p | 125.50p | 6000 |
| 27/11/2013 | 126.00p | 126.00p | 123.00p | 126.00p | 13823 |
| 26/11/2013 | 127.50p | 127.50p | 124.00p | 126.00p | 568813 |
| 25/11/2013 | 130.50p | 131.00p | 127.50p | 127.50p | 52659 |
| 22/11/2013 | 130.50p | 130.50p | 129.50p | 130.50p | 1000 |
| 21/11/2013 | 130.50p | 131.00p | 130.50p | 130.50p | 10000 |
| 20/11/2013 | 130.50p | 130.50p | 129.50p | 130.50p | 304 |
| 19/11/2013 | 130.50p | 130.50p | 129.50p | 130.50p | 1545 |
| 18/11/2013 | 130.50p | 130.50p | 129.10p | 130.50p | 23395 |
| 15/11/2013 | 130.50p | 132.45p | 130.50p | 130.50p | 1495 |
| 14/11/2013 | 130.50p | 130.50p | 129.50p | 130.50p | 2713 |
| 13/11/2013 | 130.50p | 131.00p | 129.10p | 130.50p | 1200 |
| 12/11/2013 | 130.00p | 133.00p | 130.00p | 130.50p | 9750 |
| 11/11/2013 | 128.50p | 130.00p | 128.50p | 130.00p | 12422 |
| 08/11/2013 | 129.50p | 129.50p | 128.00p | 128.50p | 0 |
| 07/11/2013 | 128.00p | 129.25p | 128.00p | 128.50p | 5392 |
| 06/11/2013 | 128.50p | 129.00p | 126.00p | 128.00p | 0 |
*Close Price adjusted for both dividends and splits