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
Burford Capital NPV (DI) (BUR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2012 | 103.50p | 104.36p | 103.25p | 103.25p | 10000 |
| 23/07/2012 | 106.00p | 106.00p | 102.37p | 103.50p | 3431 |
| 20/07/2012 | 105.50p | 105.50p | 104.00p | 104.50p | 26800 |
| 19/07/2012 | 105.50p | 106.00p | 104.48p | 105.50p | 0 |
| 18/07/2012 | 106.00p | 106.00p | 104.48p | 105.50p | 1700 |
| 17/07/2012 | 106.00p | 108.00p | 104.50p | 106.00p | 0 |
| 16/07/2012 | 106.00p | 108.00p | 104.50p | 106.00p | 81493 |
| 13/07/2012 | 106.00p | 106.00p | 104.50p | 106.00p | 408 |
| 12/07/2012 | 106.00p | 106.00p | 104.50p | 106.00p | 2560 |
| 11/07/2012 | 106.00p | 106.50p | 105.00p | 106.00p | 0 |
| 10/07/2012 | 106.00p | 106.50p | 105.00p | 106.00p | 0 |
| 09/07/2012 | 106.50p | 106.50p | 105.00p | 106.00p | 13600 |
| 06/07/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 20000 |
| 05/07/2012 | 107.50p | 110.00p | 106.50p | 106.50p | 70334 |
| 04/07/2012 | 107.00p | 108.20p | 106.50p | 107.00p | 0 |
| 03/07/2012 | 107.00p | 108.20p | 106.50p | 107.00p | 61500 |
| 02/07/2012 | 107.00p | 107.75p | 107.00p | 107.00p | 6357 |
| 29/06/2012 | 107.00p | 107.90p | 107.00p | 107.00p | 48300 |
| 28/06/2012 | 107.00p | 107.90p | 105.50p | 107.00p | 63500 |
| 27/06/2012 | 105.50p | 107.00p | 105.02p | 107.00p | 83659 |
| 26/06/2012 | 105.50p | 106.50p | 104.00p | 105.50p | 0 |
| 25/06/2012 | 105.50p | 106.50p | 104.00p | 105.50p | 22709 |
| 22/06/2012 | 106.00p | 106.04p | 105.00p | 105.50p | 147446 |
| 21/06/2012 | 106.00p | 106.50p | 106.00p | 106.00p | 22127 |
| 20/06/2012 | 106.00p | 107.00p | 106.00p | 106.00p | 8172 |
| 19/06/2012 | 106.00p | 106.36p | 106.00p | 106.00p | 1735 |
| 18/06/2012 | 106.50p | 107.40p | 105.30p | 106.00p | 24818 |
| 15/06/2012 | 106.50p | 107.25p | 104.00p | 106.50p | 3770 |
| 14/06/2012 | 106.50p | 107.40p | 106.50p | 106.50p | 1859 |
| 13/06/2012 | 106.50p | 107.40p | 106.50p | 106.50p | 4000 |
| 12/06/2012 | 105.50p | 108.00p | 105.50p | 106.50p | 0 |
| 11/06/2012 | 106.75p | 108.00p | 105.50p | 105.50p | 199153 |
| 08/06/2012 | 106.75p | 107.50p | 106.75p | 106.75p | 5000 |
| 07/06/2012 | 106.50p | 108.00p | 106.00p | 106.75p | 34290 |
| 06/06/2012 | 108.50p | 110.00p | 105.00p | 106.50p | 103309 |
| 01/06/2012 | 107.50p | 110.00p | 106.00p | 107.50p | 51050 |
| 31/05/2012 | 107.50p | 109.00p | 107.00p | 107.50p | 10500 |
| 30/05/2012 | 111.00p | 111.00p | 107.00p | 107.50p | 54100 |
| 29/05/2012 | 111.00p | 111.42p | 109.00p | 111.00p | 6017 |
| 28/05/2012 | 111.50p | 113.50p | 109.00p | 111.00p | 10692 |
| 25/05/2012 | 111.50p | 112.75p | 111.50p | 111.50p | 5101 |
| 24/05/2012 | 111.00p | 113.00p | 110.00p | 111.00p | 158281 |
| 23/05/2012 | 111.00p | 112.00p | 108.17p | 111.00p | 61273 |
| 22/05/2012 | 111.00p | 111.00p | 108.50p | 111.00p | 35562 |
| 21/05/2012 | 111.00p | 112.00p | 111.00p | 111.00p | 0 |
| 18/05/2012 | 111.00p | 112.00p | 111.00p | 111.00p | 0 |
| 17/05/2012 | 112.00p | 112.00p | 111.00p | 111.00p | 250 |
| 16/05/2012 | 112.50p | 115.00p | 112.00p | 112.00p | 9086 |
| 15/05/2012 | 113.50p | 115.00p | 110.50p | 112.50p | 31267 |
| 14/05/2012 | 113.50p | 114.00p | 113.50p | 113.50p | 6400 |
| 11/05/2012 | 115.50p | 115.50p | 110.00p | 113.50p | 167843 |
| 10/05/2012 | 116.50p | 116.50p | 113.55p | 115.50p | 4847 |
| 09/05/2012 | 120.50p | 120.50p | 114.00p | 116.50p | 5100 |
| 08/05/2012 | 120.50p | 122.00p | 120.50p | 120.50p | 40 |
| 04/05/2012 | 125.00p | 127.00p | 120.00p | 121.00p | 124427 |
| 03/05/2012 | 125.00p | 127.00p | 125.00p | 125.00p | 24600 |
| 02/05/2012 | 125.00p | 127.00p | 125.00p | 125.00p | 43800 |
| 01/05/2012 | 124.50p | 127.00p | 124.50p | 125.00p | 13500 |
| 30/04/2012 | 126.00p | 126.00p | 123.00p | 124.50p | 12000 |
| 27/04/2012 | 128.00p | 131.00p | 125.24p | 131.00p | 30100 |
| 26/04/2012 | 128.50p | 130.00p | 127.50p | 128.00p | 31138 |
| 25/04/2012 | 129.50p | 129.50p | 128.50p | 128.50p | 12700 |
| 24/04/2012 | 129.50p | 129.75p | 129.50p | 129.50p | 0 |
| 23/04/2012 | 129.50p | 129.75p | 129.50p | 129.50p | 0 |
| 20/04/2012 | 129.50p | 129.75p | 129.50p | 129.50p | 229004 |
| 19/04/2012 | 129.50p | 130.10p | 127.50p | 129.50p | 95450 |
| 18/04/2012 | 129.50p | 130.40p | 129.50p | 129.50p | 1000 |
| 17/04/2012 | 129.00p | 130.20p | 126.50p | 129.50p | 32956 |
| 16/04/2012 | 132.50p | 132.50p | 126.60p | 129.00p | 56750 |
| 13/04/2012 | 133.00p | 133.00p | 131.00p | 132.50p | 11332 |
| 12/04/2012 | 135.50p | 135.50p | 132.00p | 133.00p | 11450 |
| 11/04/2012 | 135.50p | 135.95p | 135.50p | 135.50p | 3450 |
| 10/04/2012 | 137.50p | 138.00p | 135.00p | 136.00p | 19015 |
| 05/04/2012 | 141.50p | 144.00p | 137.50p | 137.50p | 14501 |
| 04/04/2012 | 144.00p | 144.00p | 139.00p | 141.50p | 35271 |
| 03/04/2012 | 145.00p | 146.00p | 145.00p | 145.00p | 5311 |
| 02/04/2012 | 147.00p | 147.00p | 144.44p | 145.00p | 2936 |
| 30/03/2012 | 146.00p | 148.00p | 145.00p | 145.00p | 223965 |
| 29/03/2012 | 146.00p | 148.00p | 146.00p | 146.00p | 7667 |
| 28/03/2012 | 146.00p | 147.75p | 144.50p | 146.00p | 200001 |
| 27/03/2012 | 145.00p | 146.00p | 144.00p | 146.00p | 34000 |
| 26/03/2012 | 145.00p | 146.00p | 144.00p | 145.00p | 30128 |
| 23/03/2012 | 144.50p | 145.00p | 144.00p | 145.00p | 83988 |
| 22/03/2012 | 144.50p | 144.50p | 144.20p | 144.50p | 10000 |
| 21/03/2012 | 141.50p | 144.50p | 141.50p | 144.50p | 2000 |
| 20/03/2012 | 137.50p | 141.50p | 137.50p | 141.50p | 16060 |
| 19/03/2012 | 137.50p | 140.00p | 135.00p | 137.50p | 0 |
| 16/03/2012 | 137.50p | 140.00p | 135.00p | 137.50p | 13325 |
| 15/03/2012 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/03/2012 | 137.50p | 137.50p | 137.50p | 137.50p | 457498 |
| 13/03/2012 | 137.50p | 137.50p | 135.55p | 137.50p | 1655 |
| 12/03/2012 | 137.50p | 137.50p | 135.55p | 137.50p | 827 |
| 09/03/2012 | 136.50p | 140.00p | 136.50p | 137.50p | 19681 |
| 08/03/2012 | 136.50p | 136.50p | 136.00p | 136.50p | 0 |
| 07/03/2012 | 136.50p | 136.50p | 136.00p | 136.50p | 13600 |
| 06/03/2012 | 136.50p | 139.25p | 136.50p | 136.50p | 13725 |
| 05/03/2012 | 136.50p | 139.25p | 136.50p | 136.50p | 3495 |
| 02/03/2012 | 136.50p | 139.29p | 134.00p | 136.50p | 39588 |
| 01/03/2012 | 136.50p | 139.00p | 134.50p | 136.50p | 22850 |
| 29/02/2012 | 136.50p | 138.50p | 136.50p | 136.50p | 1000 |
| 28/02/2012 | 135.50p | 136.70p | 135.50p | 136.50p | 2560 |
| 27/02/2012 | 135.50p | 136.70p | 135.50p | 135.50p | 1500 |
| 24/02/2012 | 135.50p | 137.00p | 133.00p | 135.50p | 3919 |
| 23/02/2012 | 136.50p | 137.74p | 135.50p | 135.50p | 340414 |
| 22/02/2012 | 136.50p | 136.50p | 134.10p | 136.50p | 0 |
| 21/02/2012 | 136.50p | 136.50p | 134.10p | 136.50p | 1724 |
| 20/02/2012 | 136.50p | 136.50p | 134.75p | 136.50p | 1975 |
| 17/02/2012 | 137.50p | 138.00p | 135.50p | 136.50p | 0 |
| 16/02/2012 | 135.50p | 138.00p | 135.50p | 137.50p | 7718 |
| 15/02/2012 | 137.50p | 139.00p | 134.26p | 135.50p | 27876 |
| 14/02/2012 | 137.50p | 139.00p | 137.31p | 137.50p | 0 |
| 13/02/2012 | 137.50p | 139.00p | 137.31p | 137.50p | 0 |
| 10/02/2012 | 137.50p | 139.00p | 137.31p | 137.50p | 4500 |
| 09/02/2012 | 137.50p | 139.00p | 136.65p | 137.50p | 5113 |
| 08/02/2012 | 134.00p | 145.00p | 133.50p | 145.00p | 34219 |
| 07/02/2012 | 132.50p | 134.90p | 132.50p | 134.00p | 8385 |
| 06/02/2012 | 124.50p | 134.00p | 124.50p | 132.50p | 77294 |
| 03/02/2012 | 123.50p | 127.00p | 122.00p | 124.50p | 22298 |
| 02/02/2012 | 123.50p | 123.50p | 123.00p | 123.50p | 2571 |
| 01/02/2012 | 124.50p | 126.00p | 122.85p | 123.50p | 11979 |
| 31/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 30/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 27/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 3111 |
| 26/01/2012 | 124.50p | 126.75p | 124.50p | 124.50p | 0 |
| 25/01/2012 | 124.50p | 126.75p | 124.50p | 124.50p | 65604 |
| 24/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 830 |
| 23/01/2012 | 123.50p | 125.81p | 123.50p | 124.50p | 7940 |
| 20/01/2012 | 123.50p | 126.00p | 120.77p | 123.50p | 4536 |
| 19/01/2012 | 123.50p | 123.50p | 121.05p | 123.50p | 1000 |
| 18/01/2012 | 123.50p | 126.00p | 123.50p | 123.50p | 815 |
| 17/01/2012 | 123.50p | 123.50p | 120.77p | 123.50p | 3000 |
| 16/01/2012 | 123.50p | 126.00p | 120.77p | 123.50p | 0 |
| 13/01/2012 | 123.50p | 126.00p | 120.77p | 123.50p | 4673 |
| 12/01/2012 | 123.50p | 123.50p | 122.00p | 123.50p | 0 |
| 11/01/2012 | 123.50p | 123.50p | 122.00p | 123.50p | 20000 |
| 10/01/2012 | 123.50p | 126.00p | 120.00p | 123.50p | 13908 |
| 09/01/2012 | 123.50p | 123.50p | 120.77p | 123.50p | 8040 |
| 06/01/2012 | 123.50p | 125.00p | 123.50p | 123.50p | 0 |
| 05/01/2012 | 123.50p | 125.00p | 123.50p | 125.00p | 536 |
| 04/01/2012 | 123.50p | 126.00p | 121.05p | 123.50p | 3200 |
| 03/01/2012 | 123.50p | 123.50p | 120.00p | 123.50p | 0 |
| 30/12/2011 | 123.50p | 123.50p | 120.00p | 123.50p | 0 |
| 29/12/2011 | 123.50p | 123.50p | 120.00p | 120.00p | 3142 |
| 28/12/2011 | 123.50p | 126.00p | 123.50p | 123.50p | 4600 |
| 23/12/2011 | 123.50p | 126.00p | 123.50p | 123.50p | 275 |
| 22/12/2011 | 123.50p | 126.00p | 123.50p | 123.50p | 197 |
| 21/12/2011 | 123.50p | 126.00p | 120.77p | 126.00p | 97647 |
| 20/12/2011 | 123.50p | 123.50p | 122.24p | 123.50p | 3500 |
| 19/12/2011 | 123.50p | 126.39p | 123.50p | 123.50p | 791 |
| 16/12/2011 | 123.50p | 124.00p | 121.50p | 123.50p | 657448 |
| 15/12/2011 | 123.50p | 123.50p | 122.24p | 123.50p | 500 |
| 14/12/2011 | 123.50p | 126.23p | 123.50p | 123.50p | 10404 |
| 13/12/2011 | 123.50p | 123.50p | 121.47p | 123.50p | 1000 |
| 12/12/2011 | 124.50p | 124.50p | 119.00p | 123.50p | 0 |
| 09/12/2011 | 121.00p | 121.00p | 119.00p | 121.00p | 0 |
| 08/12/2011 | 121.00p | 121.00p | 119.00p | 121.00p | 15704 |
| 07/12/2011 | 121.00p | 122.56p | 121.00p | 121.00p | 0 |
| 06/12/2011 | 121.00p | 122.56p | 121.00p | 121.00p | 0 |
| 05/12/2011 | 121.00p | 122.56p | 121.00p | 121.00p | 53581 |
| 02/12/2011 | 119.50p | 125.00p | 119.50p | 121.00p | 10001 |
| 01/12/2011 | 120.50p | 122.50p | 119.50p | 121.00p | 25425 |
| 30/11/2011 | 120.50p | 122.95p | 119.25p | 120.50p | 8665 |
| 29/11/2011 | 120.50p | 122.50p | 120.50p | 120.50p | 4000 |
| 28/11/2011 | 120.00p | 123.00p | 120.00p | 120.50p | 4731 |
| 25/11/2011 | 120.00p | 120.00p | 117.00p | 120.00p | 111902 |
| 24/11/2011 | 120.00p | 123.00p | 119.50p | 120.00p | 0 |
| 23/11/2011 | 120.00p | 123.00p | 119.50p | 120.00p | 0 |
| 22/11/2011 | 120.00p | 123.00p | 119.50p | 120.00p | 0 |
| 21/11/2011 | 119.50p | 123.00p | 119.50p | 120.00p | 10110 |
| 18/11/2011 | 119.50p | 122.00p | 119.00p | 119.50p | 0 |
| 17/11/2011 | 119.00p | 122.00p | 119.00p | 119.50p | 487894 |
| 16/11/2011 | 119.00p | 121.48p | 117.50p | 119.00p | 2382024 |
| 15/11/2011 | 119.00p | 121.70p | 119.00p | 119.00p | 500 |
| 14/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 261656 |
| 09/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 5454 |
| 08/11/2011 | 119.00p | 119.50p | 118.00p | 119.00p | 0 |
| 07/11/2011 | 119.50p | 119.50p | 118.00p | 119.00p | 385302 |
| 04/11/2011 | 119.00p | 122.00p | 119.00p | 119.50p | 8250 |
| 03/11/2011 | 118.00p | 120.00p | 118.00p | 118.00p | 26000 |
| 02/11/2011 | 118.00p | 119.00p | 118.00p | 118.00p | 0 |
| 01/11/2011 | 119.00p | 119.00p | 118.00p | 118.00p | 5500 |
| 31/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 411008 |
| 28/10/2011 | 119.00p | 122.00p | 117.20p | 119.00p | 15402 |
| 27/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 266362 |
| 24/10/2011 | 119.00p | 120.00p | 115.75p | 119.00p | 0 |
| 21/10/2011 | 118.00p | 120.00p | 115.75p | 119.00p | 0 |
| 20/10/2011 | 118.00p | 120.00p | 115.75p | 118.00p | 0 |
| 19/10/2011 | 118.00p | 120.00p | 115.75p | 118.00p | 0 |
| 18/10/2011 | 117.50p | 120.00p | 115.75p | 118.00p | 8132 |
| 17/10/2011 | 117.50p | 117.50p | 116.01p | 117.50p | 1000 |
| 14/10/2011 | 117.50p | 119.95p | 116.25p | 117.50p | 3358 |
| 13/10/2011 | 117.50p | 120.00p | 117.25p | 117.50p | 24754 |
| 12/10/2011 | 117.50p | 117.50p | 115.75p | 117.50p | 5000 |
| 11/10/2011 | 117.50p | 118.50p | 116.47p | 117.50p | 0 |
| 10/10/2011 | 118.50p | 118.50p | 116.47p | 117.50p | 2500 |
| 07/10/2011 | 118.50p | 121.00p | 118.00p | 118.50p | 33070 |
*Close Price adjusted for both dividends and splits