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 |
|---|---|---|---|---|---|
| 22/07/2016 | 5.25p | 5.27p | 5.22p | 5.22p | 1542118 |
| 21/07/2016 | 5.21p | 5.34p | 5.20p | 5.29p | 4894777 |
| 20/07/2016 | 5.18p | 5.23p | 5.16p | 5.20p | 437150 |
| 19/07/2016 | 5.17p | 5.34p | 5.11p | 5.16p | 2132796 |
| 18/07/2016 | 5.30p | 5.34p | 5.18p | 5.20p | 26126548 |
| 15/07/2016 | 5.26p | 5.40p | 5.26p | 5.38p | 995274 |
| 14/07/2016 | 5.35p | 5.39p | 5.29p | 5.38p | 12582045 |
| 13/07/2016 | 5.24p | 5.39p | 5.21p | 5.29p | 27694174 |
| 12/07/2016 | 5.14p | 5.29p | 5.11p | 5.27p | 2076703 |
| 11/07/2016 | 5.14p | 5.14p | 4.95p | 5.01p | 1713716 |
| 08/07/2016 | 5.05p | 5.20p | 4.80p | 5.13p | 2072852 |
| 07/07/2016 | 4.85p | 4.92p | 4.80p | 4.85p | 1035079 |
| 06/07/2016 | 4.61p | 4.89p | 4.61p | 4.64p | 2394007 |
| 05/07/2016 | 5.04p | 5.07p | 4.97p | 4.99p | 463806 |
| 04/07/2016 | 5.25p | 5.25p | 5.08p | 5.13p | 26595224 |
| 01/07/2016 | 5.04p | 5.16p | 5.02p | 5.13p | 748499 |
| 30/06/2016 | 4.99p | 5.12p | 4.95p | 5.11p | 13734740 |
| 29/06/2016 | 5.20p | 5.20p | 4.95p | 4.98p | 26566930 |
| 28/06/2016 | 5.11p | 5.18p | 4.84p | 5.09p | 4077137 |
| 27/06/2016 | 5.08p | 5.08p | 4.70p | 4.77p | 4813536 |
| 24/06/2016 | 5.05p | 5.24p | 4.59p | 4.63p | 3508373 |
| 23/06/2016 | 5.99p | 5.99p | 5.61p | 5.77p | 3894944 |
| 22/06/2016 | 5.56p | 5.69p | 5.34p | 5.46p | 2839347 |
| 21/06/2016 | 6.05p | 6.05p | 5.55p | 5.80p | 2052928 |
| 20/06/2016 | 5.87p | 5.87p | 5.51p | 5.82p | 2075607 |
| 17/06/2016 | 5.39p | 5.64p | 5.31p | 5.54p | 12003432 |
| 16/06/2016 | 5.06p | 5.18p | 5.06p | 5.15p | 2710712 |
| 15/06/2016 | 5.10p | 5.23p | 5.09p | 5.17p | 3478435 |
| 14/06/2016 | 5.05p | 5.18p | 5.01p | 5.06p | 2206549 |
| 13/06/2016 | 5.24p | 5.29p | 5.15p | 5.23p | 841510 |
| 10/06/2016 | 5.46p | 5.46p | 5.34p | 5.39p | 347324 |
| 09/06/2016 | 5.59p | 5.65p | 5.56p | 5.60p | 1103378 |
| 08/06/2016 | 5.67p | 5.69p | 5.61p | 5.61p | 842236 |
| 07/06/2016 | 5.79p | 5.82p | 5.74p | 5.74p | 468448 |
| 06/06/2016 | 5.70p | 5.74p | 5.68p | 5.72p | 425872 |
| 03/06/2016 | 5.70p | 5.82p | 5.67p | 5.69p | 462245 |
| 02/06/2016 | 5.94p | 6.04p | 5.84p | 5.84p | 652439 |
| 01/06/2016 | 5.87p | 5.91p | 5.81p | 5.85p | 748194 |
| 31/05/2016 | 6.06p | 6.06p | 5.94p | 5.94p | 1290021 |
| 27/05/2016 | 6.02p | 6.12p | 6.01p | 6.03p | 1213439 |
| 26/05/2016 | 6.25p | 6.25p | 5.95p | 5.99p | 2324066 |
| 25/05/2016 | 5.84p | 6.13p | 5.84p | 6.04p | 437028 |
| 24/05/2016 | 5.53p | 5.80p | 5.53p | 5.78p | 492542 |
| 23/05/2016 | 5.67p | 5.67p | 5.55p | 5.59p | 948460 |
| 20/05/2016 | 5.63p | 5.63p | 5.59p | 5.61p | 1394409 |
| 19/05/2016 | 5.70p | 5.73p | 5.57p | 5.61p | 940700 |
| 18/05/2016 | 5.58p | 5.66p | 5.56p | 5.65p | 12986661 |
| 17/05/2016 | 5.68p | 5.68p | 5.58p | 5.58p | 545009 |
| 16/05/2016 | 5.47p | 5.54p | 5.47p | 5.49p | 90296 |
| 13/05/2016 | 5.43p | 5.56p | 5.39p | 5.49p | 1913795 |
| 12/05/2016 | 5.45p | 5.60p | 5.44p | 5.46p | 1929465 |
| 11/05/2016 | 5.62p | 5.63p | 5.47p | 5.49p | 3351461 |
| 10/05/2016 | 5.63p | 5.70p | 5.60p | 5.62p | 303604 |
| 09/05/2016 | 5.65p | 5.73p | 5.51p | 5.53p | 930490 |
| 06/05/2016 | 5.55p | 5.67p | 5.48p | 5.56p | 2531090 |
| 05/05/2016 | 5.64p | 5.67p | 5.52p | 5.56p | 1139031 |
| 04/05/2016 | 5.65p | 5.68p | 5.59p | 5.63p | 1394387 |
| 03/05/2016 | 5.97p | 5.97p | 5.69p | 5.74p | 655966 |
| 29/04/2016 | 6.18p | 6.22p | 5.94p | 5.99p | 3172805 |
| 28/04/2016 | 6.34p | 6.40p | 6.14p | 6.20p | 6309166 |
| 27/04/2016 | 6.77p | 6.80p | 6.65p | 6.71p | 2931423 |
| 26/04/2016 | 6.45p | 6.76p | 6.45p | 6.65p | 1783553 |
| 25/04/2016 | 6.54p | 6.55p | 6.39p | 6.42p | 1269631 |
| 22/04/2016 | 6.80p | 6.80p | 6.45p | 6.51p | 1746776 |
| 21/04/2016 | 6.37p | 6.53p | 6.37p | 6.46p | 1879339 |
| 20/04/2016 | 6.05p | 6.38p | 5.99p | 6.26p | 3823121 |
| 19/04/2016 | 6.02p | 6.04p | 5.92p | 5.99p | 2388800 |
| 18/04/2016 | 5.79p | 5.97p | 5.79p | 5.95p | 1754475 |
| 15/04/2016 | 5.87p | 5.93p | 5.85p | 5.90p | 613355 |
| 14/04/2016 | 5.76p | 5.90p | 5.75p | 5.87p | 1066963 |
| 13/04/2016 | 5.54p | 5.84p | 5.54p | 5.54p | 11948150 |
| 12/04/2016 | 5.43p | 5.61p | 5.39p | 5.45p | 5290813 |
| 11/04/2016 | 5.41p | 5.55p | 5.36p | 5.48p | 1764572 |
| 08/04/2016 | 5.42p | 5.47p | 5.32p | 5.41p | 1843541 |
| 07/04/2016 | 5.37p | 5.47p | 5.31p | 5.33p | 576348 |
| 06/04/2016 | 5.46p | 5.59p | 5.43p | 5.47p | 612829 |
| 05/04/2016 | 5.57p | 5.61p | 5.49p | 5.51p | 3646850 |
| 04/04/2016 | 5.73p | 5.82p | 5.73p | 5.74p | 317100 |
| 01/04/2016 | 5.76p | 5.90p | 5.71p | 5.74p | 938924 |
| 31/03/2016 | 5.91p | 5.91p | 5.82p | 5.88p | 259803 |
| 30/03/2016 | 6.01p | 6.06p | 5.95p | 6.01p | 757609 |
| 29/03/2016 | 6.06p | 6.06p | 5.93p | 5.93p | 729408 |
| 24/03/2016 | 6.09p | 6.09p | 5.90p | 6.09p | 41462 |
| 23/03/2016 | 6.28p | 6.28p | 6.14p | 6.16p | 2682 |
| 22/03/2016 | 6.24p | 6.26p | 6.15p | 6.24p | 676544 |
| 21/03/2016 | 6.32p | 6.39p | 6.30p | 6.30p | 65446 |
| 18/03/2016 | 6.34p | 6.54p | 6.16p | 6.36p | 2511877 |
| 17/03/2016 | 6.43p | 6.43p | 6.18p | 6.30p | 1209915 |
| 16/03/2016 | 6.34p | 6.41p | 6.23p | 6.26p | 1471097 |
| 15/03/2016 | 6.51p | 6.51p | 6.34p | 6.36p | 467026 |
| 14/03/2016 | 6.59p | 6.66p | 6.55p | 6.57p | 124991 |
| 11/03/2016 | 6.30p | 6.51p | 6.30p | 6.47p | 57198 |
| 10/03/2016 | 6.06p | 6.42p | 6.06p | 6.18p | 362095 |
| 09/03/2016 | 6.09p | 6.12p | 6.05p | 6.07p | 312136 |
| 08/03/2016 | 6.07p | 6.22p | 6.07p | 6.09p | 1842729 |
| 07/03/2016 | 6.22p | 6.22p | 6.03p | 6.12p | 502953 |
| 04/03/2016 | 6.26p | 6.29p | 6.11p | 6.25p | 450993 |
| 03/03/2016 | 6.20p | 6.22p | 6.17p | 6.21p | 262543 |
| 02/03/2016 | 5.99p | 6.23p | 5.90p | 6.15p | 422507 |
| 01/03/2016 | 5.83p | 5.93p | 5.79p | 5.88p | 544967 |
| 29/02/2016 | 5.68p | 5.86p | 5.61p | 5.81p | 449420 |
| 26/02/2016 | 5.53p | 5.77p | 5.53p | 5.76p | 45486 |
| 25/02/2016 | 5.44p | 5.47p | 5.43p | 5.44p | 80201 |
| 24/02/2016 | 5.57p | 5.57p | 5.32p | 5.34p | 24871 |
| 23/02/2016 | 5.70p | 5.77p | 5.60p | 5.60p | 65221 |
| 22/02/2016 | 5.60p | 5.73p | 5.60p | 5.73p | 2251 |
| 19/02/2016 | 5.64p | 5.64p | 5.45p | 5.51p | 682984 |
| 18/02/2016 | 5.90p | 5.92p | 5.62p | 5.65p | 1722290 |
| 17/02/2016 | 5.64p | 5.79p | 5.64p | 5.79p | 17327 |
| 16/02/2016 | 5.74p | 5.74p | 5.61p | 5.61p | 91138 |
| 15/02/2016 | 5.72p | 5.72p | 5.66p | 5.69p | 122444 |
| 12/02/2016 | 5.33p | 5.50p | 5.32p | 5.45p | 836059 |
| 11/02/2016 | 5.55p | 5.55p | 5.24p | 5.29p | 168912 |
| 10/02/2016 | 5.41p | 5.73p | 5.39p | 5.64p | 1797636 |
| 09/02/2016 | 5.57p | 5.57p | 5.31p | 5.34p | 642015 |
| 08/02/2016 | 5.99p | 5.99p | 5.57p | 5.60p | 23519 |
| 05/02/2016 | 5.76p | 5.90p | 5.70p | 5.89p | 1131797 |
| 04/02/2016 | 5.57p | 5.78p | 5.44p | 5.72p | 381467 |
| 03/02/2016 | 5.60p | 5.62p | 5.31p | 5.49p | 3813921 |
| 02/02/2016 | 5.76p | 5.77p | 5.55p | 5.61p | 59209 |
| 01/02/2016 | 5.92p | 5.93p | 5.79p | 5.81p | 86528 |
| 29/01/2016 | 5.81p | 5.91p | 5.81p | 5.84p | 73158 |
| 28/01/2016 | 5.88p | 5.88p | 5.70p | 5.74p | 1011400 |
| 27/01/2016 | 5.89p | 5.91p | 5.83p | 5.89p | 451076 |
| 26/01/2016 | 5.66p | 5.91p | 5.60p | 5.89p | 79074 |
| 25/01/2016 | 6.03p | 6.03p | 5.71p | 5.78p | 626053 |
| 22/01/2016 | 5.91p | 6.02p | 5.91p | 5.94p | 123315 |
| 21/01/2016 | 5.61p | 5.79p | 5.61p | 5.74p | 1198810 |
| 20/01/2016 | 5.72p | 5.72p | 5.55p | 5.59p | 374804 |
| 19/01/2016 | 5.93p | 5.93p | 5.83p | 5.88p | 243872 |
| 18/01/2016 | 5.89p | 5.94p | 5.81p | 5.85p | 1108510 |
| 15/01/2016 | 6.11p | 6.11p | 5.88p | 5.93p | 771800 |
| 14/01/2016 | 6.19p | 6.20p | 6.04p | 6.17p | 1075107 |
| 13/01/2016 | 6.26p | 6.34p | 6.17p | 6.22p | 899656 |
| 12/01/2016 | 6.22p | 6.32p | 6.16p | 6.22p | 81638 |
| 11/01/2016 | 6.20p | 6.37p | 6.20p | 6.30p | 353765 |
| 08/01/2016 | 6.45p | 6.45p | 6.27p | 6.31p | 352752 |
| 07/01/2016 | 6.35p | 6.42p | 6.29p | 6.38p | 714186 |
| 06/01/2016 | 6.62p | 6.62p | 6.47p | 6.49p | 373791 |
| 05/01/2016 | 6.89p | 6.89p | 6.64p | 6.64p | 75076 |
| 04/01/2016 | 6.68p | 6.68p | 6.55p | 6.56p | 656523 |
| 31/12/2015 | 6.85p | 6.86p | 6.79p | 6.80p | 0 |
| 30/12/2015 | 6.86p | 6.88p | 6.84p | 6.85p | 119600 |
| 29/12/2015 | 6.89p | 6.89p | 6.86p | 6.86p | 268387 |
| 24/12/2015 | 6.92p | 6.95p | 6.92p | 6.93p | 0 |
| 23/12/2015 | 6.83p | 6.94p | 6.83p | 6.94p | 100199 |
| 22/12/2015 | 6.79p | 6.79p | 6.71p | 6.77p | 31369 |
| 21/12/2015 | 6.90p | 6.90p | 6.71p | 6.77p | 405373 |
| 18/12/2015 | 7.06p | 7.07p | 6.82p | 7.05p | 574406 |
| 17/12/2015 | 7.15p | 7.34p | 7.10p | 7.14p | 551382 |
| 16/12/2015 | 7.02p | 7.02p | 6.99p | 7.00p | 391097 |
| 15/12/2015 | 6.82p | 6.97p | 6.82p | 6.95p | 551734 |
| 14/12/2015 | 7.01p | 7.07p | 6.80p | 6.84p | 311831 |
| 11/12/2015 | 7.14p | 7.14p | 6.99p | 7.00p | 61782 |
| 10/12/2015 | 7.12p | 7.36p | 7.09p | 7.16p | 54244 |
| 09/12/2015 | 7.15p | 7.18p | 7.06p | 7.16p | 108670 |
| 08/12/2015 | 7.28p | 7.28p | 7.11p | 7.16p | 640748 |
| 07/12/2015 | 7.43p | 7.43p | 7.29p | 7.29p | 653119 |
| 04/12/2015 | 7.35p | 7.38p | 7.32p | 7.37p | 758865 |
| 03/12/2015 | 7.65p | 7.68p | 7.41p | 7.47p | 991833 |
| 02/12/2015 | 7.86p | 7.86p | 7.66p | 7.67p | 88171 |
| 01/12/2015 | 7.89p | 7.93p | 7.84p | 7.89p | 82140 |
| 30/11/2015 | 7.81p | 7.88p | 7.81p | 7.83p | 1292218 |
| 27/11/2015 | 7.84p | 7.88p | 7.82p | 7.83p | 345876 |
| 26/11/2015 | 7.76p | 7.91p | 7.76p | 7.81p | 58618 |
| 25/11/2015 | 7.76p | 7.76p | 7.71p | 7.76p | 13622 |
| 24/11/2015 | 7.74p | 7.76p | 7.63p | 7.73p | 956642 |
| 23/11/2015 | 7.72p | 7.79p | 7.72p | 7.76p | 24184 |
| 20/11/2015 | 7.84p | 7.86p | 7.73p | 7.78p | 369194 |
| 19/11/2015 | 7.75p | 7.89p | 7.75p | 7.79p | 290052 |
| 18/11/2015 | 7.69p | 7.69p | 7.66p | 7.68p | 261029 |
| 17/11/2015 | 7.62p | 7.73p | 7.62p | 7.66p | 1031041 |
| 16/11/2015 | 7.48p | 7.58p | 7.48p | 7.58p | 85244 |
| 13/11/2015 | 7.52p | 7.61p | 7.48p | 7.55p | 355127 |
| 12/11/2015 | 7.79p | 7.79p | 7.53p | 7.59p | 227085 |
| 11/11/2015 | 7.82p | 7.85p | 7.81p | 7.82p | 223530 |
| 10/11/2015 | 7.89p | 7.89p | 7.81p | 7.86p | 116030 |
| 09/11/2015 | 7.95p | 7.99p | 7.88p | 7.92p | 143559 |
| 06/11/2015 | 7.77p | 7.97p | 7.77p | 7.94p | 786838 |
| 05/11/2015 | 7.93p | 7.93p | 7.74p | 7.76p | 2183771 |
| 04/11/2015 | 7.93p | 8.02p | 7.92p | 7.92p | 861232 |
| 03/11/2015 | 7.85p | 7.91p | 7.85p | 7.88p | 173164 |
| 02/11/2015 | 7.80p | 7.90p | 7.78p | 7.84p | 470078 |
| 30/10/2015 | 7.81p | 8.12p | 7.72p | 7.80p | 965412 |
| 29/10/2015 | 8.25p | 8.25p | 8.02p | 8.08p | 80029 |
| 28/10/2015 | 8.04p | 8.20p | 8.04p | 8.20p | 643430 |
| 27/10/2015 | 8.22p | 8.22p | 8.04p | 8.06p | 650862 |
| 26/10/2015 | 8.25p | 8.25p | 8.11p | 8.11p | 1394366 |
| 23/10/2015 | 8.20p | 8.22p | 8.11p | 8.14p | 460126 |
| 22/10/2015 | 8.00p | 8.15p | 7.95p | 8.15p | 57319 |
| 21/10/2015 | 7.99p | 7.99p | 7.85p | 7.97p | 65956 |
| 20/10/2015 | 8.06p | 8.06p | 7.86p | 7.91p | 330823 |
| 19/10/2015 | 8.03p | 8.07p | 7.97p | 8.00p | 123009 |
| 16/10/2015 | 7.97p | 8.05p | 7.95p | 8.01p | 158530 |
| 15/10/2015 | 7.84p | 7.95p | 7.84p | 7.88p | 152688 |
| 14/10/2015 | 7.86p | 7.88p | 7.82p | 7.84p | 1963410 |
| 13/10/2015 | 8.00p | 8.00p | 7.91p | 7.95p | 41918 |
| 12/10/2015 | 8.10p | 8.10p | 8.04p | 8.07p | 46757 |
| 09/10/2015 | 7.83p | 8.09p | 7.83p | 8.04p | 84170 |
| 08/10/2015 | 7.90p | 7.91p | 7.87p | 7.91p | 19678 |
*Close Price adjusted for both dividends and splits