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
Banco Bilbao Vizcaya Argentaria SA (BVA) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 4.77p | 4.84p | 4.75p | 4.84p | 222713 |
| 19/09/2019 | 4.84p | 4.84p | 4.72p | 4.72p | 6958977 |
| 18/09/2019 | 4.69p | 4.74p | 4.66p | 4.71p | 174065 |
| 17/09/2019 | 4.93p | 4.93p | 4.69p | 4.93p | 7338850 |
| 16/09/2019 | 4.84p | 4.84p | 4.76p | 4.76p | 81425 |
| 13/09/2019 | 4.78p | 4.87p | 4.78p | 4.83p | 287185 |
| 12/09/2019 | 4.67p | 4.77p | 4.61p | 4.74p | 4154038 |
| 11/09/2019 | 4.72p | 4.77p | 4.67p | 4.72p | 741906 |
| 10/09/2019 | 4.57p | 4.70p | 4.56p | 4.68p | 1486573 |
| 09/09/2019 | 4.52p | 4.60p | 4.52p | 4.58p | 229622 |
| 06/09/2019 | 4.50p | 4.55p | 4.47p | 4.49p | 370489 |
| 05/09/2019 | 4.37p | 4.50p | 4.37p | 4.49p | 458809 |
| 04/09/2019 | 4.34p | 4.36p | 4.30p | 4.35p | 471471 |
| 03/09/2019 | 4.27p | 4.32p | 4.25p | 4.31p | 158638 |
| 02/09/2019 | 4.31p | 4.32p | 4.28p | 4.31p | 610115 |
| 30/08/2019 | 4.33p | 4.36p | 4.29p | 4.33p | 391603 |
| 29/08/2019 | 4.31p | 4.35p | 4.30p | 4.35p | 385651 |
| 28/08/2019 | 4.27p | 4.30p | 4.25p | 4.26p | 334130 |
| 27/08/2019 | 4.27p | 4.33p | 4.26p | 4.29p | 1955528 |
| 23/08/2019 | 4.36p | 4.36p | 4.26p | 4.29p | 237405 |
| 22/08/2019 | 4.28p | 4.36p | 4.28p | 4.32p | 3007581 |
| 21/08/2019 | 4.23p | 4.26p | 4.22p | 4.22p | 71081 |
| 20/08/2019 | 4.24p | 4.24p | 4.19p | 4.23p | 658960 |
| 19/08/2019 | 4.40p | 4.42p | 4.27p | 4.29p | 916864 |
| 16/08/2019 | 4.24p | 4.37p | 4.23p | 4.36p | 345269 |
| 15/08/2019 | 4.28p | 4.29p | 4.19p | 4.24p | 837768 |
| 14/08/2019 | 4.31p | 4.31p | 4.22p | 4.23p | 10637744 |
| 13/08/2019 | 4.26p | 4.39p | 4.23p | 4.38p | 1377134 |
| 12/08/2019 | 4.43p | 4.43p | 4.31p | 4.34p | 607739 |
| 09/08/2019 | 4.45p | 4.48p | 4.43p | 4.43p | 188032 |
| 08/08/2019 | 4.45p | 4.54p | 4.43p | 4.51p | 1333871 |
| 07/08/2019 | 4.43p | 4.48p | 4.37p | 4.43p | 115800 |
| 06/08/2019 | 4.46p | 4.48p | 4.41p | 4.45p | 840762 |
| 05/08/2019 | 4.47p | 4.50p | 4.44p | 4.48p | 5690105 |
| 02/08/2019 | 4.53p | 4.64p | 4.50p | 4.51p | 537512 |
| 01/08/2019 | 4.60p | 4.72p | 4.60p | 4.67p | 4468636 |
| 31/07/2019 | 4.70p | 4.70p | 4.57p | 4.63p | 425145 |
| 30/07/2019 | 4.79p | 4.79p | 4.63p | 4.64p | 1319517 |
| 29/07/2019 | 4.82p | 4.84p | 4.79p | 4.83p | 24351362 |
| 26/07/2019 | 4.84p | 4.87p | 4.82p | 4.87p | 1475486 |
| 25/07/2019 | 4.90p | 5.04p | 4.87p | 4.89p | 1334425 |
| 24/07/2019 | 4.86p | 4.90p | 4.83p | 4.86p | 3973359 |
| 23/07/2019 | 4.78p | 4.90p | 4.78p | 4.87p | 826655 |
| 22/07/2019 | 4.77p | 4.79p | 4.72p | 4.77p | 183211 |
| 19/07/2019 | 4.88p | 4.90p | 4.76p | 4.81p | 16935132 |
| 18/07/2019 | 4.88p | 4.88p | 4.82p | 4.87p | 11625360 |
| 17/07/2019 | 4.96p | 4.97p | 4.90p | 4.93p | 1002830 |
| 16/07/2019 | 4.95p | 5.01p | 4.92p | 4.95p | 1500336 |
| 15/07/2019 | 4.92p | 4.93p | 4.88p | 4.92p | 237218 |
| 12/07/2019 | 4.98p | 4.98p | 4.90p | 4.90p | 5062573 |
| 11/07/2019 | 4.97p | 4.97p | 4.89p | 4.93p | 461815 |
| 10/07/2019 | 4.93p | 5.00p | 4.92p | 4.95p | 1140844 |
| 09/07/2019 | 4.96p | 4.97p | 4.92p | 4.96p | 1749119 |
| 08/07/2019 | 5.07p | 5.08p | 4.96p | 4.98p | 152921 |
| 05/07/2019 | 5.09p | 5.13p | 5.05p | 5.10p | 7350123 |
| 04/07/2019 | 5.04p | 5.09p | 5.01p | 5.07p | 1864960 |
| 03/07/2019 | 4.90p | 5.03p | 4.90p | 4.97p | 372846 |
| 02/07/2019 | 4.97p | 4.97p | 4.90p | 4.91p | 5037595 |
| 01/07/2019 | 5.00p | 5.03p | 4.97p | 4.98p | 2936021 |
| 28/06/2019 | 4.91p | 4.93p | 4.89p | 4.91p | 526499 |
| 27/06/2019 | 4.95p | 4.96p | 4.88p | 4.92p | 248824 |
| 26/06/2019 | 4.86p | 4.93p | 4.85p | 4.86p | 1066787 |
| 25/06/2019 | 4.87p | 4.89p | 4.83p | 4.89p | 22880820 |
| 24/06/2019 | 4.96p | 4.97p | 4.89p | 4.92p | 491283 |
| 21/06/2019 | 4.96p | 5.01p | 4.90p | 4.96p | 17627048 |
| 20/06/2019 | 5.02p | 5.03p | 4.95p | 4.95p | 678708 |
| 19/06/2019 | 4.93p | 5.01p | 4.90p | 4.99p | 1806604 |
| 18/06/2019 | 4.86p | 4.92p | 4.76p | 4.90p | 205016 |
| 17/06/2019 | 4.92p | 4.92p | 4.87p | 4.92p | 1431550 |
| 14/06/2019 | 4.90p | 4.91p | 4.87p | 4.91p | 7672878 |
| 13/06/2019 | 4.91p | 4.97p | 4.90p | 4.97p | 583196 |
| 12/06/2019 | 4.94p | 4.96p | 4.88p | 4.95p | 729641 |
| 11/06/2019 | 5.05p | 5.06p | 5.00p | 5.05p | 9509903 |
| 10/06/2019 | 5.02p | 5.08p | 4.99p | 5.03p | 12303213 |
| 07/06/2019 | 4.95p | 4.97p | 4.88p | 4.89p | 296377 |
| 06/06/2019 | 4.96p | 5.08p | 4.91p | 4.96p | 614365 |
| 05/06/2019 | 5.00p | 5.01p | 4.91p | 4.93p | 3889699 |
| 04/06/2019 | 4.84p | 5.01p | 4.84p | 4.97p | 8249578 |
| 03/06/2019 | 4.82p | 4.86p | 4.79p | 4.86p | 5351103 |
| 31/05/2019 | 4.93p | 4.93p | 4.85p | 4.89p | 3534230 |
| 30/05/2019 | 5.05p | 5.09p | 5.05p | 5.07p | 309586 |
| 29/05/2019 | 5.00p | 5.01p | 4.95p | 5.01p | 322795 |
| 28/05/2019 | 5.02p | 5.05p | 4.97p | 5.04p | 180996 |
| 24/05/2019 | 5.00p | 5.05p | 4.98p | 5.00p | 488914 |
| 23/05/2019 | 4.99p | 5.02p | 4.96p | 4.97p | 10267565 |
| 22/05/2019 | 5.13p | 5.13p | 5.00p | 5.03p | 4362450 |
| 21/05/2019 | 5.10p | 5.15p | 5.07p | 5.11p | 960723 |
| 20/05/2019 | 5.14p | 5.16p | 5.05p | 5.06p | 8319950 |
| 17/05/2019 | 5.16p | 5.17p | 5.10p | 5.16p | 2201373 |
| 16/05/2019 | 5.06p | 5.19p | 5.06p | 5.15p | 142395 |
| 15/05/2019 | 5.07p | 5.12p | 5.01p | 5.07p | 749637 |
| 14/05/2019 | 5.03p | 5.08p | 5.01p | 5.02p | 666660 |
| 13/05/2019 | 5.07p | 5.08p | 4.97p | 5.01p | 4003069 |
| 10/05/2019 | 5.14p | 5.16p | 5.05p | 5.07p | 2198415 |
| 09/05/2019 | 5.17p | 5.17p | 5.07p | 5.14p | 5378799 |
| 08/05/2019 | 5.14p | 5.19p | 5.11p | 5.16p | 5832198 |
| 07/05/2019 | 5.24p | 5.25p | 5.14p | 5.18p | 1432842 |
| 03/05/2019 | 5.38p | 5.40p | 5.29p | 5.29p | 850688 |
| 02/05/2019 | 5.35p | 5.45p | 5.35p | 5.41p | 3704647 |
| 01/05/2019 | 5.33p | 5.38p | 5.38p | 5.38p | 0 |
| 30/04/2019 | 5.33p | 5.42p | 5.32p | 5.38p | 6833258 |
| 29/04/2019 | 5.42p | 5.43p | 5.36p | 5.39p | 74508 |
| 26/04/2019 | 5.35p | 5.39p | 5.31p | 5.37p | 412974 |
| 25/04/2019 | 5.37p | 5.41p | 5.34p | 5.40p | 951624 |
| 24/04/2019 | 5.45p | 5.48p | 5.37p | 5.37p | 781203 |
| 23/04/2019 | 5.59p | 5.59p | 5.46p | 5.50p | 20137370 |
| 18/04/2019 | 5.63p | 5.63p | 5.51p | 5.53p | 625789 |
| 17/04/2019 | 5.54p | 5.67p | 5.54p | 5.63p | 15329708 |
| 16/04/2019 | 5.49p | 5.54p | 5.46p | 5.52p | 1550226 |
| 15/04/2019 | 5.53p | 5.57p | 5.48p | 5.51p | 926508 |
| 12/04/2019 | 5.35p | 5.65p | 5.33p | 5.44p | 1645928 |
| 11/04/2019 | 5.32p | 5.40p | 5.28p | 5.40p | 41342264 |
| 10/04/2019 | 5.35p | 9.56p | 5.27p | 5.29p | 394161 |
| 09/04/2019 | 5.33p | 5.41p | 5.32p | 5.40p | 586154 |
| 08/04/2019 | 5.36p | 5.37p | 5.31p | 5.34p | 380198 |
| 05/04/2019 | 5.52p | 5.52p | 5.49p | 5.51p | 9267709 |
| 04/04/2019 | 5.62p | 5.62p | 5.40p | 5.48p | 668922 |
| 03/04/2019 | 5.70p | 5.70p | 5.39p | 5.42p | 56602064 |
| 02/04/2019 | 5.33p | 5.37p | 5.28p | 5.33p | 3819898 |
| 01/04/2019 | 5.18p | 5.33p | 5.16p | 5.26p | 626065 |
| 29/03/2019 | 5.09p | 5.12p | 5.05p | 5.09p | 371785 |
| 28/03/2019 | 5.06p | 5.08p | 5.01p | 5.08p | 1030098 |
| 27/03/2019 | 5.16p | 5.26p | 5.10p | 5.16p | 2265393 |
| 26/03/2019 | 5.22p | 5.22p | 5.13p | 5.14p | 3824793 |
| 25/03/2019 | 5.14p | 5.26p | 5.14p | 5.24p | 506878 |
| 22/03/2019 | 5.34p | 5.34p | 5.16p | 5.16p | 927100 |
| 21/03/2019 | 5.35p | 5.41p | 5.35p | 5.38p | 132185 |
| 20/03/2019 | 5.47p | 5.47p | 5.42p | 5.47p | 125287 |
| 19/03/2019 | 5.44p | 5.55p | 5.42p | 5.52p | 1118237 |
| 18/03/2019 | 5.40p | 5.47p | 5.40p | 5.40p | 596633 |
| 15/03/2019 | 5.30p | 5.38p | 5.29p | 5.37p | 10228300 |
| 14/03/2019 | 5.31p | 5.34p | 5.28p | 5.28p | 2521443 |
| 13/03/2019 | 5.20p | 5.30p | 5.20p | 5.26p | 401439 |
| 12/03/2019 | 5.22p | 5.22p | 5.16p | 5.16p | 11677512 |
| 11/03/2019 | 5.15p | 5.22p | 5.14p | 5.17p | 86935 |
| 08/03/2019 | 5.14p | 5.18p | 5.10p | 5.10p | 243007 |
| 07/03/2019 | 5.40p | 5.41p | 5.18p | 5.22p | 3003134 |
| 06/03/2019 | 5.30p | 5.41p | 5.30p | 5.38p | 150673 |
| 05/03/2019 | 5.37p | 5.38p | 5.25p | 5.26p | 404064 |
| 04/03/2019 | 5.43p | 5.43p | 5.32p | 5.34p | 905026 |
| 01/03/2019 | 5.50p | 5.50p | 5.38p | 5.41p | 947253 |
| 28/02/2019 | 5.48p | 5.48p | 5.34p | 5.42p | 783391 |
| 27/02/2019 | 5.23p | 5.38p | 5.23p | 5.31p | 378953 |
| 26/02/2019 | 5.34p | 5.34p | 5.18p | 5.21p | 197857 |
| 25/02/2019 | 5.27p | 5.29p | 5.23p | 5.29p | 433035 |
| 22/02/2019 | 5.23p | 5.27p | 5.22p | 5.22p | 1135503 |
| 21/02/2019 | 5.22p | 5.24p | 5.20p | 5.23p | 334406 |
| 20/02/2019 | 5.20p | 5.25p | 5.18p | 5.18p | 192270 |
| 19/02/2019 | 5.22p | 5.22p | 5.13p | 5.13p | 313900 |
| 18/02/2019 | 5.21p | 5.26p | 5.21p | 5.23p | 159196 |
| 15/02/2019 | 5.01p | 5.22p | 5.01p | 5.18p | 1180473 |
| 14/02/2019 | 5.07p | 5.07p | 5.00p | 5.03p | 1271685 |
| 13/02/2019 | 5.18p | 5.21p | 5.11p | 5.17p | 450551 |
| 12/02/2019 | 5.15p | 5.20p | 5.12p | 5.16p | 108612 |
| 11/02/2019 | 5.15p | 5.17p | 5.11p | 5.17p | 295248 |
| 08/02/2019 | 5.08p | 5.10p | 5.03p | 5.05p | 759527 |
| 07/02/2019 | 5.20p | 5.22p | 5.07p | 5.14p | 295061 |
| 06/02/2019 | 5.19p | 5.24p | 5.17p | 5.19p | 109870 |
| 05/02/2019 | 5.17p | 5.23p | 5.16p | 5.16p | 771487 |
| 04/02/2019 | 5.18p | 5.22p | 5.11p | 5.17p | 478695 |
| 01/02/2019 | 5.20p | 5.24p | 5.09p | 5.14p | 1146884 |
| 31/01/2019 | 5.28p | 5.29p | 5.09p | 5.11p | 726058 |
| 30/01/2019 | 5.29p | 5.29p | 5.24p | 5.26p | 467731 |
| 29/01/2019 | 5.26p | 5.26p | 5.23p | 5.26p | 2480381 |
| 28/01/2019 | 5.30p | 5.32p | 5.24p | 5.27p | 244940 |
| 25/01/2019 | 5.26p | 5.31p | 5.23p | 5.25p | 228189 |
| 24/01/2019 | 5.26p | 5.26p | 5.16p | 5.16p | 3537252 |
| 23/01/2019 | 5.16p | 5.25p | 5.15p | 5.24p | 1538942 |
| 22/01/2019 | 5.15p | 5.17p | 5.14p | 5.17p | 4482147 |
| 21/01/2019 | 5.16p | 5.19p | 5.16p | 5.19p | 123619 |
| 18/01/2019 | 5.09p | 5.20p | 5.09p | 5.16p | 2641247 |
| 17/01/2019 | 5.04p | 5.10p | 5.03p | 5.07p | 180531 |
| 16/01/2019 | 5.03p | 5.11p | 4.99p | 5.08p | 1389045 |
| 15/01/2019 | 5.03p | 5.03p | 4.93p | 4.93p | 157046 |
| 14/01/2019 | 4.99p | 5.01p | 4.93p | 4.99p | 1242851 |
| 11/01/2019 | 4.99p | 5.04p | 4.95p | 4.98p | 222945 |
| 10/01/2019 | 4.93p | 5.00p | 4.91p | 4.99p | 644882 |
| 09/01/2019 | 4.92p | 5.01p | 4.91p | 4.91p | 497028 |
| 08/01/2019 | 4.86p | 4.92p | 4.85p | 4.86p | 127599 |
| 07/01/2019 | 4.89p | 4.89p | 4.80p | 4.80p | 34720 |
| 04/01/2019 | 4.75p | 4.87p | 4.73p | 4.87p | 104102 |
| 03/01/2019 | 4.65p | 4.74p | 4.65p | 4.70p | 80322 |
| 02/01/2019 | 4.54p | 4.69p | 4.53p | 4.69p | 84283 |
| 31/12/2018 | 4.63p | 4.65p | 4.63p | 4.64p | 23865 |
| 28/12/2018 | 4.58p | 4.64p | 4.57p | 4.64p | 352594 |
| 27/12/2018 | 4.60p | 4.62p | 4.49p | 4.53p | 87684 |
| 24/12/2018 | 4.57p | 4.59p | 4.56p | 4.58p | 25242 |
| 21/12/2018 | 4.64p | 4.64p | 4.55p | 4.57p | 251004 |
| 20/12/2018 | 4.66p | 4.70p | 4.63p | 4.64p | 1417539 |
| 19/12/2018 | 4.75p | 4.78p | 4.72p | 4.78p | 2097685 |
| 18/12/2018 | 4.71p | 4.75p | 4.68p | 4.68p | 31127 |
| 17/12/2018 | 4.72p | 4.76p | 4.70p | 4.70p | 443567 |
| 14/12/2018 | 4.65p | 4.71p | 4.61p | 4.70p | 35657 |
| 13/12/2018 | 4.72p | 4.80p | 4.67p | 4.78p | 61967 |
| 12/12/2018 | 4.53p | 4.68p | 4.53p | 4.68p | 3418775 |
| 11/12/2018 | 4.60p | 4.62p | 4.53p | 4.60p | 526553 |
| 10/12/2018 | 4.70p | 4.70p | 4.57p | 4.62p | 61662 |
| 07/12/2018 | 4.73p | 4.76p | 4.70p | 4.73p | 1541823 |
| 06/12/2018 | 4.81p | 4.81p | 4.67p | 4.67p | 135585 |
| 05/12/2018 | 4.85p | 4.89p | 4.81p | 4.88p | 55276 |
*Close Price adjusted for both dividends and splits