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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Banco Bilbao Vizcaya Argentaria SA (BVA) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 7.04p | 7.04p | 7.01p | 7.01p | 613944 |
| 19/02/2018 | 7.09p | 7.09p | 7.03p | 7.08p | 11559 |
| 16/02/2018 | 7.02p | 7.06p | 6.97p | 7.06p | 26282 |
| 15/02/2018 | 7.09p | 7.12p | 6.99p | 7.05p | 15873 |
| 14/02/2018 | 6.99p | 7.02p | 6.92p | 6.95p | 281547 |
| 13/02/2018 | 7.09p | 7.10p | 6.99p | 7.00p | 841450 |
| 12/02/2018 | 7.01p | 7.15p | 7.01p | 7.08p | 201508 |
| 09/02/2018 | 7.13p | 7.13p | 6.95p | 6.97p | 60111 |
| 08/02/2018 | 7.27p | 7.27p | 7.13p | 7.18p | 336220 |
| 07/02/2018 | 7.16p | 7.18p | 7.09p | 7.18p | 89407 |
| 06/02/2018 | 7.13p | 7.22p | 7.05p | 7.08p | 6059624 |
| 05/02/2018 | 7.26p | 7.29p | 7.25p | 7.25p | 51063 |
| 02/02/2018 | 7.37p | 7.37p | 7.31p | 7.32p | 196708 |
| 01/02/2018 | 7.65p | 7.65p | 7.44p | 7.44p | 50389 |
| 31/01/2018 | 7.55p | 7.57p | 7.55p | 7.57p | 247157 |
| 30/01/2018 | 7.56p | 7.59p | 7.56p | 7.59p | 39671 |
| 29/01/2018 | 7.66p | 7.66p | 7.61p | 7.65p | 589062 |
| 26/01/2018 | 7.58p | 7.61p | 7.58p | 7.59p | 748107 |
| 25/01/2018 | 7.54p | 7.60p | 7.51p | 7.60p | 708037 |
| 24/01/2018 | 7.49p | 7.53p | 7.47p | 7.47p | 1443678 |
| 23/01/2018 | 7.53p | 7.53p | 7.49p | 7.53p | 14504 |
| 22/01/2018 | 7.39p | 7.53p | 7.39p | 7.53p | 13015920 |
| 19/01/2018 | 7.42p | 7.42p | 7.37p | 7.38p | 77016 |
| 18/01/2018 | 7.41p | 7.42p | 7.36p | 7.42p | 7165388 |
| 17/01/2018 | 7.43p | 7.43p | 7.39p | 7.41p | 52977 |
| 16/01/2018 | 7.46p | 7.48p | 7.46p | 7.47p | 665221 |
| 15/01/2018 | 7.46p | 7.50p | 7.46p | 7.46p | 136600 |
| 12/01/2018 | 7.39p | 7.41p | 7.37p | 7.39p | 304947 |
| 11/01/2018 | 7.41p | 7.41p | 7.34p | 7.35p | 1060243 |
| 10/01/2018 | 7.35p | 7.38p | 7.30p | 7.38p | 1068954 |
| 09/01/2018 | 7.27p | 7.28p | 7.24p | 7.28p | 2730968 |
| 08/01/2018 | 7.28p | 7.28p | 7.22p | 7.27p | 1196939 |
| 05/01/2018 | 7.26p | 7.26p | 7.21p | 7.22p | 1307583 |
| 04/01/2018 | 7.14p | 7.22p | 7.14p | 7.22p | 3420 |
| 03/01/2018 | 7.09p | 7.11p | 7.08p | 7.09p | 58350 |
| 02/01/2018 | 7.13p | 7.16p | 7.05p | 7.09p | 2941065 |
| 29/12/2017 | 7.12p | 7.14p | 7.09p | 7.14p | 85009 |
| 28/12/2017 | 7.19p | 7.21p | 7.13p | 7.20p | 3123940 |
| 27/12/2017 | 7.27p | 7.27p | 7.19p | 7.24p | 2240249 |
| 22/12/2017 | 7.22p | 7.31p | 7.19p | 7.31p | 1229553 |
| 21/12/2017 | 7.24p | 7.40p | 7.22p | 7.36p | 1843602 |
| 20/12/2017 | 7.28p | 7.30p | 7.21p | 7.28p | 3305606 |
| 19/12/2017 | 7.24p | 7.32p | 7.24p | 7.24p | 1771548 |
| 18/12/2017 | 7.19p | 7.27p | 7.15p | 7.18p | 6156059 |
| 15/12/2017 | 7.11p | 7.18p | 7.09p | 7.11p | 1271220 |
| 14/12/2017 | 7.17p | 7.23p | 7.13p | 7.16p | 3243572 |
| 13/12/2017 | 7.19p | 7.25p | 7.18p | 7.18p | 3279916 |
| 12/12/2017 | 7.23p | 7.23p | 7.17p | 7.22p | 3084487 |
| 11/12/2017 | 7.25p | 7.26p | 7.22p | 7.24p | 1013072 |
| 08/12/2017 | 7.23p | 7.32p | 7.21p | 7.31p | 2766863 |
| 07/12/2017 | 7.06p | 7.16p | 7.05p | 7.07p | 3522013 |
| 06/12/2017 | 7.13p | 7.14p | 7.05p | 7.13p | 1883509 |
| 05/12/2017 | 7.16p | 7.23p | 7.13p | 7.16p | 1800865 |
| 04/12/2017 | 7.19p | 7.19p | 7.12p | 7.16p | 3375129 |
| 01/12/2017 | 7.17p | 7.19p | 7.06p | 7.09p | 2479377 |
| 30/11/2017 | 7.29p | 7.36p | 7.18p | 7.28p | 2195169 |
| 29/11/2017 | 7.23p | 7.32p | 7.14p | 7.31p | 4466230 |
| 28/11/2017 | 7.10p | 7.14p | 7.08p | 7.11p | 2555484 |
| 27/11/2017 | 7.09p | 7.18p | 7.07p | 7.09p | 1915001 |
| 24/11/2017 | 7.11p | 7.17p | 7.07p | 7.07p | 1334057 |
| 23/11/2017 | 7.04p | 7.12p | 7.03p | 7.03p | 252334 |
| 22/11/2017 | 7.10p | 7.16p | 7.05p | 7.14p | 14499241 |
| 21/11/2017 | 7.10p | 7.11p | 7.02p | 7.09p | 2146516 |
| 20/11/2017 | 7.18p | 7.22p | 7.08p | 7.16p | 1841167 |
| 17/11/2017 | 7.48p | 7.29p | 7.18p | 7.24p | 4090411 |
| 16/11/2017 | 7.48p | 7.33p | 7.22p | 7.24p | 8608032 |
| 15/11/2017 | 7.48p | 7.22p | 7.02p | 7.16p | 3098978 |
| 14/11/2017 | 7.48p | 7.19p | 7.07p | 7.14p | 1039352 |
| 13/11/2017 | 7.48p | 7.16p | 7.05p | 7.05p | 3983777 |
| 10/11/2017 | 7.48p | 7.23p | 7.13p | 7.18p | 2472098 |
| 09/11/2017 | 7.48p | 7.31p | 7.17p | 7.22p | 2593867 |
| 08/11/2017 | 7.48p | 7.22p | 7.13p | 7.21p | 3013121 |
| 07/11/2017 | 7.48p | 7.33p | 7.21p | 7.21p | 4213623 |
| 06/11/2017 | 7.48p | 7.33p | 7.20p | 7.20p | 1600580 |
| 03/11/2017 | 7.48p | 7.39p | 7.26p | 7.33p | 3098672 |
| 02/11/2017 | 7.48p | 7.51p | 7.38p | 7.47p | 1170961 |
| 01/11/2017 | 7.48p | 7.56p | 7.43p | 7.45p | 6275713 |
| 31/10/2017 | 7.48p | 7.54p | 7.41p | 7.53p | 4646347 |
| 30/10/2017 | 7.48p | 7.44p | 7.27p | 7.43p | 10626129 |
| 27/10/2017 | 7.48p | 7.42p | 7.11p | 7.14p | 4303527 |
| 26/10/2017 | 7.48p | 7.50p | 7.26p | 7.36p | 3009376 |
| 25/10/2017 | 7.48p | 7.40p | 7.23p | 7.28p | 8665020 |
| 24/10/2017 | 7.48p | 7.30p | 7.16p | 7.26p | 6069220 |
| 23/10/2017 | 7.48p | 7.27p | 7.16p | 7.18p | 2636479 |
| 20/10/2017 | 7.48p | 7.36p | 7.22p | 7.33p | 4425662 |
| 19/10/2017 | 7.48p | 7.29p | 7.19p | 7.26p | 15063314 |
| 18/10/2017 | 7.48p | 7.28p | 7.16p | 7.24p | 6751677 |
| 17/10/2017 | 7.48p | 7.29p | 7.14p | 7.28p | 32479192 |
| 16/10/2017 | 7.48p | 7.28p | 7.18p | 7.20p | 4747149 |
| 13/10/2017 | 7.48p | 7.37p | 7.34p | 7.37p | 587887 |
| 12/10/2017 | 7.48p | 7.35p | 7.34p | 7.34p | 11062531 |
| 11/10/2017 | 7.48p | 7.35p | 7.20p | 7.35p | 62802512 |
| 10/10/2017 | 7.48p | 7.30p | 7.20p | 7.20p | 74696784 |
| 09/10/2017 | 7.48p | 7.30p | 7.28p | 7.30p | 1552443 |
| 06/10/2017 | 7.48p | 7.43p | 7.28p | 7.28p | 3824483 |
| 05/10/2017 | 7.48p | 7.43p | 7.18p | 7.43p | 4302482 |
| 04/10/2017 | 7.48p | 7.41p | 7.18p | 7.18p | 26219076 |
| 03/10/2017 | 7.48p | 7.41p | 7.34p | 7.41p | 52339272 |
| 02/10/2017 | 7.48p | 7.47p | 7.34p | 7.34p | 81491232 |
| 29/09/2017 | 7.48p | 7.47p | 7.45p | 7.47p | 21148996 |
| 28/09/2017 | 7.48p | 7.47p | 7.45p | 7.45p | 3612435 |
| 27/09/2017 | 7.48p | 7.47p | 7.29p | 7.47p | 2445517 |
| 26/09/2017 | 7.48p | 7.37p | 7.29p | 7.29p | 21007948 |
| 25/09/2017 | 7.48p | 7.49p | 7.37p | 7.37p | 5548142 |
| 22/09/2017 | 7.48p | 7.53p | 7.49p | 7.49p | 2075133 |
| 21/09/2017 | 7.48p | 7.53p | 7.35p | 7.53p | 2196925 |
| 20/09/2017 | 7.48p | 7.41p | 7.35p | 7.35p | 2095420 |
| 19/09/2017 | 7.48p | 7.41p | 7.41p | 7.41p | 1558951 |
| 18/09/2017 | 7.48p | 7.41p | 7.41p | 7.41p | 21185992 |
| 15/09/2017 | 7.48p | 7.41p | 7.41p | 7.41p | 1528977 |
| 14/09/2017 | 7.48p | 7.41p | 7.41p | 7.41p | 952325 |
| 13/09/2017 | 7.48p | 7.41p | 7.41p | 7.41p | 1558716 |
| 12/09/2017 | 7.48p | 7.41p | 7.33p | 7.41p | 4535701 |
| 11/09/2017 | 7.48p | 7.33p | 7.25p | 7.33p | 8256935 |
| 08/09/2017 | 7.48p | 7.27p | 7.25p | 7.25p | 2902708 |
| 07/09/2017 | 7.48p | 7.27p | 7.21p | 7.27p | 6771663 |
| 06/09/2017 | 7.48p | 7.27p | 7.21p | 7.21p | 1234545 |
| 05/09/2017 | 7.48p | 7.34p | 7.27p | 7.27p | 1647253 |
| 04/09/2017 | 7.48p | 7.45p | 7.34p | 7.34p | 394401 |
| 01/09/2017 | 7.48p | 7.47p | 7.45p | 7.45p | 1066359 |
| 31/08/2017 | 7.48p | 7.47p | 7.30p | 7.47p | 2033896 |
| 30/08/2017 | 7.48p | 7.37p | 7.30p | 7.30p | 14874511 |
| 29/08/2017 | 7.48p | 7.51p | 7.37p | 7.37p | 1703487 |
| 25/08/2017 | 7.48p | 7.51p | 7.47p | 7.51p | 773763 |
| 24/08/2017 | 7.48p | 7.47p | 7.41p | 7.47p | 1450216 |
| 23/08/2017 | 7.48p | 7.49p | 7.41p | 7.41p | 1452571 |
| 22/08/2017 | 7.48p | 7.49p | 7.48p | 7.49p | 430306 |
| 21/08/2017 | 7.47p | 7.43p | 7.41p | 7.43p | 1401231 |
| 18/08/2017 | 7.47p | 7.51p | 7.41p | 7.41p | 981980 |
| 17/08/2017 | 7.47p | 7.68p | 7.51p | 7.51p | 2373429 |
| 16/08/2017 | 7.47p | 7.68p | 7.62p | 7.68p | 5765715 |
| 15/08/2017 | 7.47p | 7.62p | 7.60p | 7.62p | 615389 |
| 14/08/2017 | 7.47p | 7.60p | 7.49p | 7.60p | 604658 |
| 11/08/2017 | 7.47p | 7.59p | 7.49p | 7.49p | 2522718 |
| 10/08/2017 | 7.47p | 7.71p | 7.59p | 7.59p | 2538791 |
| 09/08/2017 | 7.47p | 7.86p | 7.71p | 7.71p | 5674363 |
| 08/08/2017 | 7.47p | 7.86p | 7.86p | 7.86p | 954615 |
| 07/08/2017 | 7.47p | 7.86p | 7.86p | 7.86p | 833363 |
| 04/08/2017 | 7.47p | 7.86p | 7.74p | 7.86p | 2490338 |
| 03/08/2017 | 7.47p | 7.74p | 7.69p | 7.74p | 903738 |
| 02/08/2017 | 7.47p | 7.71p | 7.69p | 7.69p | 3421075 |
| 01/08/2017 | 7.47p | 7.71p | 7.69p | 7.71p | 2173540 |
| 31/07/2017 | 7.47p | 7.69p | 7.68p | 7.69p | 1601087 |
| 28/07/2017 | 7.47p | 7.69p | 7.68p | 7.68p | 1590362 |
| 27/07/2017 | 7.47p | 7.69p | 7.64p | 7.69p | 1696586 |
| 26/07/2017 | 7.47p | 7.71p | 7.64p | 7.64p | 2659854 |
| 25/07/2017 | 7.47p | 7.71p | 7.45p | 7.71p | 3274575 |
| 24/07/2017 | 7.47p | 7.47p | 7.26p | 7.45p | 837573 |
| 21/07/2017 | 7.87p | 7.53p | 7.39p | 7.39p | 1683603 |
| 20/07/2017 | 7.87p | 7.53p | 7.41p | 7.53p | 1793127 |
| 19/07/2017 | 7.87p | 7.49p | 7.41p | 7.41p | 3258352 |
| 18/07/2017 | 7.87p | 7.69p | 7.49p | 7.49p | 2274938 |
| 17/07/2017 | 7.87p | 7.69p | 7.68p | 7.69p | 1281233 |
| 14/07/2017 | 7.87p | 7.87p | 7.68p | 7.68p | 3 |
| 13/07/2017 | 7.73p | 7.66p | 7.55p | 7.66p | 1228757 |
| 12/07/2017 | 7.73p | 7.55p | 7.55p | 7.55p | 2047638 |
| 11/07/2017 | 7.73p | 7.73p | 7.55p | 7.55p | 3 |
| 10/07/2017 | 7.09p | 7.55p | 7.51p | 7.55p | 980869 |
| 07/07/2017 | 7.09p | 7.51p | 7.49p | 7.51p | 7339469 |
| 06/07/2017 | 7.09p | 7.55p | 7.49p | 7.49p | 7223526 |
| 05/07/2017 | 7.09p | 7.55p | 7.43p | 7.55p | 1647395 |
| 04/07/2017 | 7.09p | 7.43p | 7.43p | 7.43p | 4995291 |
| 03/07/2017 | 7.09p | 7.43p | 7.31p | 7.43p | 864161 |
| 30/06/2017 | 7.09p | 7.41p | 7.31p | 7.31p | 1280130 |
| 29/06/2017 | 7.09p | 7.45p | 7.41p | 7.41p | 3988940 |
| 28/06/2017 | 7.09p | 7.45p | 7.41p | 7.45p | 1487050 |
| 27/06/2017 | 7.09p | 7.41p | 7.37p | 7.41p | 1207301 |
| 26/06/2017 | 7.09p | 7.45p | 7.09p | 7.37p | 46567 |
| 23/06/2017 | 7.12p | 7.30p | 7.27p | 7.27p | 2121661 |
| 22/06/2017 | 7.12p | 7.30p | 7.12p | 7.30p | 1 |
| 21/06/2017 | 7.28p | 7.35p | 7.30p | 7.30p | 0 |
| 20/06/2017 | 7.28p | 7.37p | 7.35p | 7.35p | 0 |
| 19/06/2017 | 7.28p | 7.37p | 7.32p | 7.37p | 0 |
| 16/06/2017 | 7.28p | 7.38p | 7.23p | 7.32p | 2777536 |
| 15/06/2017 | 7.30p | 7.32p | 7.18p | 7.25p | 5917983 |
| 14/06/2017 | 7.62p | 7.62p | 7.30p | 7.41p | 1831326 |
| 13/06/2017 | 7.38p | 7.53p | 7.35p | 7.53p | 836620 |
| 12/06/2017 | 7.42p | 7.48p | 7.33p | 7.48p | 1594150 |
| 09/06/2017 | 7.49p | 7.58p | 7.34p | 7.53p | 1653141 |
| 08/06/2017 | 7.43p | 7.51p | 7.33p | 7.51p | 5446478 |
| 07/06/2017 | 7.22p | 7.44p | 7.22p | 7.44p | 10103134 |
| 06/06/2017 | 7.21p | 7.23p | 7.15p | 7.18p | 1911847 |
| 05/06/2017 | 7.41p | 7.41p | 7.18p | 7.23p | 912736 |
| 02/06/2017 | 7.32p | 7.36p | 7.22p | 7.31p | 1395355 |
| 01/06/2017 | 7.25p | 7.33p | 7.16p | 7.16p | 10347221 |
| 31/05/2017 | 7.36p | 7.43p | 7.25p | 7.38p | 5268579 |
| 30/05/2017 | 7.37p | 7.50p | 7.31p | 7.37p | 6548201 |
| 26/05/2017 | 7.41p | 7.45p | 7.30p | 7.43p | 1435187 |
| 25/05/2017 | 7.55p | 7.59p | 7.46p | 7.53p | 647129 |
| 24/05/2017 | 7.46p | 7.54p | 7.41p | 7.49p | 5389554 |
| 23/05/2017 | 7.41p | 7.65p | 7.33p | 7.49p | 3075021 |
| 22/05/2017 | 7.41p | 7.41p | 7.30p | 7.30p | 2566562 |
| 19/05/2017 | 7.30p | 7.42p | 7.28p | 7.35p | 2679007 |
| 18/05/2017 | 7.25p | 7.42p | 7.14p | 7.24p | 4538696 |
| 17/05/2017 | 7.39p | 7.44p | 7.25p | 7.27p | 2343870 |
| 16/05/2017 | 7.44p | 7.49p | 7.39p | 7.43p | 3502996 |
| 15/05/2017 | 7.45p | 7.46p | 7.39p | 7.45p | 1971627 |
| 12/05/2017 | 7.38p | 7.43p | 7.33p | 7.39p | 7231202 |
| 11/05/2017 | 7.57p | 7.57p | 7.38p | 7.45p | 1823688 |
| 10/05/2017 | 7.59p | 7.60p | 7.47p | 7.55p | 3725415 |
*Close Price adjusted for both dividends and splits