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 |
|---|---|---|---|---|---|
| 16/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 41836 |
| 15/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 23076 |
| 12/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 27595 |
| 11/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 10/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 91 |
| 09/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 40280 |
| 08/12/2014 | 91.75p | 91.87p | 91.10p | 91.75p | 10110 |
| 05/12/2014 | 91.75p | 92.00p | 91.75p | 91.75p | 8400 |
| 04/12/2014 | 92.00p | 92.00p | 91.75p | 92.00p | 0 |
| 03/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/11/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/11/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 5997 |
| 25/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 3000 |
| 24/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 10989 |
| 21/11/2014 | 92.00p | 92.00p | 91.95p | 92.00p | 1087 |
| 20/11/2014 | 92.00p | 92.00p | 91.97p | 92.00p | 1000 |
| 19/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 12284 |
| 18/11/2014 | 92.00p | 92.10p | 91.26p | 92.00p | 26002 |
| 17/11/2014 | 92.00p | 92.10p | 91.25p | 92.00p | 32799 |
| 14/11/2014 | 91.74p | 91.74p | 91.00p | 91.50p | 20483 |
| 13/11/2014 | 91.50p | 91.76p | 91.00p | 91.50p | 6219 |
| 12/11/2014 | 91.50p | 91.50p | 91.00p | 91.50p | 14481 |
| 11/11/2014 | 91.50p | 91.50p | 91.00p | 91.50p | 2207 |
| 10/11/2014 | 91.50p | 91.79p | 91.50p | 91.50p | 2000 |
| 07/11/2014 | 91.75p | 91.75p | 91.00p | 91.50p | 26000 |
| 06/11/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 05/11/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 04/11/2014 | 91.75p | 91.80p | 91.50p | 91.75p | 4748 |
| 03/11/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 31/10/2014 | 92.00p | 92.00p | 91.50p | 92.00p | 4434 |
| 30/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/10/2014 | 92.25p | 92.25p | 92.00p | 92.00p | 0 |
| 27/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 24/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 23/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 22/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 21/10/2014 | 92.50p | 92.50p | 91.50p | 92.25p | 12569 |
| 20/10/2014 | 92.75p | 92.75p | 92.26p | 92.50p | 533 |
| 17/10/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 16/10/2014 | 92.75p | 92.75p | 92.01p | 92.75p | 7085 |
| 15/10/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 14/10/2014 | 93.25p | 93.25p | 92.75p | 92.75p | 0 |
| 13/10/2014 | 93.25p | 93.25p | 92.50p | 93.25p | 33626 |
| 10/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 09/10/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 8125 |
| 08/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 07/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 06/10/2014 | 93.25p | 93.50p | 92.94p | 93.25p | 21500 |
| 03/10/2014 | 93.25p | 93.25p | 92.96p | 93.25p | 722 |
| 02/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 01/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 30/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 29/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 26/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 25/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 24/09/2014 | 93.25p | 93.25p | 92.98p | 93.25p | 30000 |
| 23/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 22/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 8137 |
| 19/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 18/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 16684 |
| 17/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 12000 |
| 16/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 10259 |
| 15/09/2014 | 93.25p | 93.25p | 93.00p | 93.25p | 5300 |
| 12/09/2014 | 93.25p | 93.25p | 93.00p | 93.25p | 10686 |
| 11/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 10000 |
| 10/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 09/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 1300 |
| 08/09/2014 | 93.25p | 93.25p | 93.02p | 93.25p | 2126 |
| 05/09/2014 | 93.50p | 93.50p | 92.50p | 93.25p | 5828 |
| 04/09/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/09/2014 | 94.50p | 97.75p | 93.50p | 93.50p | 0 |
| 02/09/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 25166 |
| 01/09/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 24475 |
| 29/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 13444 |
| 28/08/2014 | 97.75p | 97.75p | 97.48p | 97.75p | 4072 |
| 27/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 26/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 13233 |
| 22/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 15000 |
| 21/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 3998 |
| 20/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 3262 |
| 19/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 18/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 15000 |
| 15/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 14/08/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 26231 |
| 13/08/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 8198 |
| 12/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 9774 |
| 11/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 08/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 10004 |
| 07/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 06/08/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 32000 |
| 05/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 04/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 01/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 5128 |
| 31/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 8214 |
| 30/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 19153 |
| 29/07/2014 | 97.75p | 97.75p | 97.05p | 97.75p | 0 |
| 28/07/2014 | 97.75p | 97.75p | 97.05p | 97.75p | 26847 |
| 25/07/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 5132 |
| 24/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 23/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 1050 |
| 22/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 14800 |
| 21/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 18/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 17/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 10049 |
| 16/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 15/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 14/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 11/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 10/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 12333 |
| 09/07/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 53998 |
| 08/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 07/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 04/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 45784 |
| 03/07/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 0 |
| 02/07/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 0 |
| 01/07/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 756 |
| 30/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 17508 |
| 27/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 26/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 2000 |
| 25/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 15595 |
| 24/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 23/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 20/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 19/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 18/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 14493 |
| 17/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 16/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 13/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 12/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 11/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 10/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 09/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 7437 |
| 06/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 0 |
| 05/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 0 |
| 04/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 5132 |
| 03/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 21872 |
| 02/06/2014 | 97.75p | 97.75p | 97.51p | 97.75p | 2546 |
| 30/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 0 |
| 29/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 0 |
| 28/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 0 |
| 27/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 6674 |
| 23/05/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 0 |
| 22/05/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 7256 |
| 21/05/2014 | 97.75p | 97.75p | 95.23p | 97.75p | 0 |
| 20/05/2014 | 97.75p | 97.75p | 95.23p | 97.75p | 0 |
| 19/05/2014 | 97.75p | 97.75p | 95.23p | 97.75p | 0 |
| 16/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 0 |
| 15/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 0 |
| 14/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 2770 |
| 13/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 5130 |
| 12/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 24918 |
| 09/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 19460 |
| 08/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 1688 |
| 07/05/2014 | 95.75p | 95.75p | 95.58p | 95.75p | 2770 |
| 06/05/2014 | 95.75p | 95.75p | 95.59p | 95.75p | 0 |
| 02/05/2014 | 95.75p | 95.75p | 95.59p | 95.75p | 4158 |
| 01/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 0 |
| 30/04/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 13004 |
| 29/04/2014 | 95.75p | 95.75p | 95.30p | 95.75p | 3226 |
| 28/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 25/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 24/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 23/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 22/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 17/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 15466 |
| 16/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 15781 |
| 15/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 14/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 11/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 10/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 09/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 13434 |
| 08/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 10192 |
| 07/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 13652 |
| 04/04/2014 | 95.75p | 95.75p | 95.30p | 95.75p | 20352 |
| 03/04/2014 | 95.75p | 96.55p | 95.28p | 95.75p | 52649 |
| 02/04/2014 | 95.75p | 95.75p | 95.27p | 95.75p | 14480 |
| 01/04/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 0 |
| 31/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 2717 |
| 28/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 17837 |
| 27/03/2014 | 95.75p | 95.75p | 95.62p | 95.75p | 0 |
| 26/03/2014 | 95.75p | 95.75p | 95.62p | 95.75p | 5196 |
| 25/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 0 |
| 24/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 4912 |
| 21/03/2014 | 95.75p | 95.75p | 95.12p | 95.75p | 10300 |
| 20/03/2014 | 95.75p | 95.75p | 95.25p | 95.75p | 42425 |
| 19/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 0 |
| 18/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 5165 |
| 17/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 2759 |
| 14/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 21643 |
| 13/03/2014 | 95.75p | 95.75p | 95.60p | 95.75p | 5110 |
| 12/03/2014 | 95.75p | 95.75p | 95.63p | 95.75p | 1300 |
| 11/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 12254 |
| 10/03/2014 | 95.75p | 95.75p | 95.63p | 95.75p | 4380 |
| 07/03/2014 | 93.88p | 95.75p | 93.06p | 95.75p | 0 |
| 06/03/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 0 |
| 05/03/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 0 |
*Close Price adjusted for both dividends and splits