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
Baronsmead Venture Trust (BVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 2390 |
| 14/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5000 |
| 13/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 10580 |
| 12/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 8488 |
| 09/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 9716 |
| 08/02/2018 | 85.50p | 86.00p | 85.11p | 86.00p | 4000 |
| 07/02/2018 | 85.00p | 85.50p | 85.00p | 85.50p | 10000 |
| 06/02/2018 | 85.00p | 85.00p | 84.11p | 85.00p | 1000 |
| 05/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/02/2018 | 85.00p | 85.89p | 84.11p | 85.00p | 13509 |
| 31/01/2018 | 88.50p | 88.85p | 88.50p | 88.50p | 3030 |
| 30/01/2018 | 88.50p | 88.85p | 88.50p | 88.50p | 2500 |
| 29/01/2018 | 88.50p | 88.86p | 87.50p | 88.50p | 14365 |
| 26/01/2018 | 88.50p | 88.50p | 88.25p | 88.50p | 0 |
| 25/01/2018 | 88.25p | 88.25p | 87.79p | 88.25p | 549 |
| 24/01/2018 | 88.25p | 88.25p | 87.50p | 88.25p | 7176 |
| 23/01/2018 | 88.50p | 88.50p | 87.50p | 88.25p | 4989 |
| 22/01/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 3607 |
| 19/01/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 526 |
| 18/01/2018 | 87.50p | 88.50p | 86.50p | 88.50p | 20433 |
| 17/01/2018 | 87.50p | 87.97p | 87.50p | 87.50p | 3352 |
| 16/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 20000 |
| 15/01/2018 | 87.50p | 87.50p | 86.50p | 87.50p | 288 |
| 12/01/2018 | 87.50p | 88.14p | 87.50p | 87.50p | 500 |
| 11/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 6941 |
| 10/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 6000 |
| 09/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 2638 |
| 08/01/2018 | 87.50p | 88.15p | 86.51p | 87.50p | 27691 |
| 05/01/2018 | 87.50p | 88.15p | 86.51p | 87.50p | 3850 |
| 04/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 2162 |
| 02/01/2018 | 87.50p | 87.75p | 87.50p | 87.50p | 0 |
| 29/12/2017 | 87.75p | 88.40p | 87.75p | 87.75p | 7309 |
| 28/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 1300 |
| 27/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 54593 |
| 22/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 18960 |
| 21/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 10000 |
| 20/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 2000 |
| 19/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 18/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 15/12/2017 | 87.75p | 88.03p | 87.75p | 87.75p | 1005 |
| 14/12/2017 | 87.75p | 88.03p | 86.76p | 87.75p | 4038 |
| 13/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 3880 |
| 12/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 49405 |
| 11/12/2017 | 87.75p | 88.03p | 86.76p | 87.75p | 4054 |
| 08/12/2017 | 87.75p | 88.03p | 86.76p | 87.75p | 9663 |
| 07/12/2017 | 87.50p | 87.75p | 86.51p | 87.75p | 1140 |
| 06/12/2017 | 87.50p | 87.78p | 86.51p | 87.50p | 6500 |
| 05/12/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 5298 |
| 04/12/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 4826 |
| 01/12/2017 | 87.50p | 87.78p | 87.50p | 87.50p | 1650 |
| 30/11/2017 | 87.50p | 87.78p | 86.51p | 87.50p | 6090 |
| 29/11/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 707 |
| 28/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 4301 |
| 27/11/2017 | 87.50p | 87.80p | 87.50p | 87.50p | 103307 |
| 24/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 8400 |
| 23/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 9000 |
| 22/11/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 125639 |
| 21/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 7249 |
| 20/11/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 23600 |
| 17/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 22864 |
| 16/11/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/11/2017 | 87.50p | 87.89p | 86.51p | 87.50p | 4445 |
| 14/11/2017 | 87.50p | 87.89p | 86.51p | 87.50p | 13506 |
| 13/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 59549 |
| 10/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 7812 |
| 09/11/2017 | 87.50p | 87.89p | 86.51p | 87.50p | 32381 |
| 08/11/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 21638 |
| 07/11/2017 | 87.50p | 87.90p | 86.51p | 87.50p | 28539 |
| 06/11/2017 | 87.50p | 87.95p | 86.00p | 87.50p | 103679 |
| 03/11/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 24150 |
| 02/11/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/11/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 32473 |
| 31/10/2017 | 87.50p | 87.96p | 86.51p | 87.50p | 14078 |
| 30/10/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 26832 |
| 27/10/2017 | 87.50p | 87.98p | 86.51p | 87.50p | 5933 |
| 26/10/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 20156 |
| 25/10/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 3000 |
| 24/10/2017 | 87.50p | 87.50p | 86.50p | 87.50p | 10448 |
| 23/10/2017 | 87.50p | 87.99p | 86.50p | 87.50p | 38972 |
| 20/10/2017 | 87.50p | 87.50p | 86.61p | 87.50p | 3811 |
| 19/10/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/10/2017 | 87.50p | 87.99p | 86.50p | 87.50p | 10270 |
| 17/10/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/10/2017 | 87.50p | 87.99p | 86.50p | 87.50p | 15731 |
| 13/10/2017 | 87.00p | 87.50p | 87.00p | 87.50p | 5644 |
| 12/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 11/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 25845 |
| 10/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 11424 |
| 09/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 50099 |
| 06/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 8017 |
| 05/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 6648 |
| 04/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 25000 |
| 03/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 17042 |
| 02/10/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 29/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 14636 |
| 28/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 5000 |
| 27/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 16418 |
| 26/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 11859 |
| 25/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 46382 |
| 22/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 12667 |
| 21/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 10089 |
| 20/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 12741 |
| 19/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 4000 |
| 18/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 23951 |
| 15/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 15005 |
| 14/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 11449 |
| 13/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 30452 |
| 12/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 5968 |
| 11/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 15849 |
| 08/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/09/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 6093 |
| 06/09/2017 | 86.75p | 87.00p | 86.75p | 87.00p | 0 |
| 05/09/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 36102 |
| 04/09/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 33552 |
| 01/09/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 17000 |
| 31/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 30/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 29/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 25/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 1000 |
| 24/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 25000 |
| 23/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 40000 |
| 22/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 18274 |
| 21/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 3944 |
| 18/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 2109 |
| 17/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 5000 |
| 16/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 8678 |
| 15/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 3233 |
| 14/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 11/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 2708 |
| 10/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 8781 |
| 09/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 1158 |
| 08/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 12953 |
| 07/08/2017 | 86.75p | 86.75p | 86.75p | 86.75p | 8000 |
| 04/08/2017 | 86.00p | 86.75p | 86.00p | 86.75p | 600 |
| 03/08/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 8575 |
| 02/08/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 15668 |
| 01/08/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 21900 |
| 31/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 2514 |
| 28/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 2713 |
| 27/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 4864 |
| 26/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 17119 |
| 25/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 3000 |
| 24/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 23588 |
| 21/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 5000 |
| 20/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 2200 |
| 19/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 10000 |
| 18/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 500 |
| 17/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 30359 |
| 14/07/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 6805 |
| 13/07/2017 | 87.25p | 88.00p | 86.00p | 86.00p | 45996 |
| 12/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 11/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 10/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 38217 |
| 07/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 5647 |
| 06/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 4000 |
| 05/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 04/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 03/07/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 5681 |
| 30/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 53500 |
| 29/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 28/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 2625 |
| 27/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 2589 |
| 26/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 9833 |
| 23/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 22/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 21/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 20/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 19/06/2017 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 16/06/2017 | 87.25p | 87.25p | 86.25p | 87.25p | 21320 |
| 15/06/2017 | 87.25p | 87.85p | 86.25p | 87.25p | 19133 |
| 14/06/2017 | 87.25p | 87.25p | 86.25p | 87.25p | 25000 |
| 13/06/2017 | 87.25p | 87.25p | 86.25p | 87.25p | 8340 |
| 12/06/2017 | 87.25p | 87.85p | 86.25p | 87.25p | 99504 |
| 09/06/2017 | 87.25p | 87.85p | 86.25p | 87.25p | 11121 |
| 08/06/2017 | 87.25p | 87.25p | 86.25p | 87.25p | 4116 |
| 07/06/2017 | 87.25p | 87.85p | 86.25p | 87.25p | 80136 |
| 06/06/2017 | 85.62p | 87.25p | 85.62p | 87.25p | 0 |
| 05/06/2017 | 85.62p | 86.35p | 84.75p | 85.62p | 16916 |
| 02/06/2017 | 85.62p | 86.35p | 84.75p | 85.62p | 18300 |
| 01/06/2017 | 85.62p | 86.41p | 84.75p | 85.62p | 28936 |
| 31/05/2017 | 85.62p | 86.09p | 84.75p | 85.62p | 50073 |
| 30/05/2017 | 85.62p | 86.09p | 84.75p | 85.62p | 58848 |
| 26/05/2017 | 85.62p | 86.09p | 84.75p | 85.62p | 87827 |
| 25/05/2017 | 85.62p | 85.62p | 84.75p | 85.62p | 5008 |
| 24/05/2017 | 85.62p | 86.09p | 84.75p | 85.62p | 11389 |
| 23/05/2017 | 85.62p | 85.62p | 84.80p | 85.62p | 9314 |
| 22/05/2017 | 85.62p | 86.09p | 84.75p | 85.62p | 63000 |
| 19/05/2017 | 85.62p | 86.50p | 84.75p | 85.62p | 40463 |
| 18/05/2017 | 85.62p | 85.62p | 85.62p | 85.62p | 0 |
| 17/05/2017 | 85.62p | 85.62p | 84.75p | 85.62p | 19072 |
| 16/05/2017 | 85.62p | 85.62p | 84.75p | 85.62p | 6911 |
| 15/05/2017 | 85.62p | 85.62p | 84.75p | 85.62p | 33786 |
| 12/05/2017 | 85.62p | 85.62p | 84.75p | 85.62p | 51192 |
| 11/05/2017 | 85.62p | 85.62p | 85.62p | 85.62p | 0 |
| 10/05/2017 | 85.62p | 85.62p | 85.62p | 85.62p | 0 |
| 09/05/2017 | 85.62p | 85.62p | 85.62p | 85.62p | 0 |
| 08/05/2017 | 85.62p | 85.62p | 84.75p | 85.62p | 10950 |
| 05/05/2017 | 84.00p | 85.62p | 84.00p | 85.62p | 0 |
*Close Price adjusted for both dividends and splits