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 |
|---|---|---|---|---|---|
| 03/08/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 02/08/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 01/08/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 31/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 21471 |
| 30/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 27/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 26/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 25/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 5204 |
| 24/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 3175 |
| 23/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 12928 |
| 20/07/2012 | 87.25p | 87.25p | 86.00p | 87.25p | 0 |
| 19/07/2012 | 87.25p | 87.25p | 86.00p | 87.25p | 49736 |
| 18/07/2012 | 87.25p | 87.50p | 87.00p | 87.25p | 0 |
| 17/07/2012 | 87.25p | 87.50p | 87.00p | 87.25p | 6558 |
| 16/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 13/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 12/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 11/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 1033 |
| 10/07/2012 | 87.25p | 87.25p | 86.50p | 87.25p | 0 |
| 09/07/2012 | 87.25p | 87.25p | 86.50p | 87.25p | 45568 |
| 06/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 05/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 04/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 03/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 02/07/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 3025 |
| 29/06/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 28/06/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 5043 |
| 27/06/2012 | 87.25p | 87.45p | 87.25p | 87.25p | 0 |
| 26/06/2012 | 87.25p | 87.45p | 87.25p | 87.25p | 5717 |
| 25/06/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 0 |
| 22/06/2012 | 87.25p | 87.25p | 87.00p | 87.25p | 7595 |
| 21/06/2012 | 87.25p | 87.39p | 87.25p | 87.25p | 0 |
| 20/06/2012 | 87.25p | 87.39p | 87.25p | 87.25p | 581 |
| 19/06/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/06/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 1644 |
| 15/06/2012 | 88.00p | 88.00p | 87.00p | 87.50p | 6959 |
| 14/06/2012 | 88.00p | 88.50p | 88.00p | 88.00p | 5649 |
| 13/06/2012 | 88.00p | 88.00p | 87.00p | 88.00p | 5500 |
| 12/06/2012 | 88.00p | 88.50p | 88.00p | 88.00p | 0 |
| 11/06/2012 | 88.00p | 88.50p | 88.00p | 88.00p | 252 |
| 08/06/2012 | 89.00p | 89.00p | 88.00p | 88.00p | 5434 |
| 07/06/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 4922 |
| 06/06/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 9986 |
| 01/06/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 0 |
| 31/05/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 10500 |
| 30/05/2012 | 89.50p | 91.00p | 89.00p | 89.00p | 0 |
| 29/05/2012 | 91.00p | 91.00p | 90.00p | 91.00p | 2451 |
| 28/05/2012 | 91.00p | 91.58p | 91.00p | 91.00p | 231816 |
| 25/05/2012 | 91.00p | 91.00p | 90.00p | 91.00p | 0 |
| 24/05/2012 | 91.00p | 91.00p | 90.00p | 91.00p | 15000 |
| 23/05/2012 | 91.00p | 91.00p | 87.25p | 91.00p | 0 |
| 22/05/2012 | 91.00p | 91.00p | 87.25p | 91.00p | 0 |
| 21/05/2012 | 90.50p | 91.00p | 87.25p | 91.00p | 0 |
| 18/05/2012 | 87.88p | 90.50p | 87.25p | 90.50p | 9754 |
| 17/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 0 |
| 16/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 0 |
| 15/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 9162 |
| 14/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 4310 |
| 11/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 0 |
| 10/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 0 |
| 09/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 0 |
| 08/05/2012 | 87.88p | 87.88p | 87.25p | 87.88p | 5000 |
| 04/05/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 0 |
| 03/05/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 0 |
| 02/05/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 56520 |
| 01/05/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 0 |
| 30/04/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 0 |
| 27/04/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 0 |
| 26/04/2012 | 87.88p | 88.00p | 87.88p | 87.88p | 1685 |
| 25/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 0 |
| 24/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 19230 |
| 23/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 10000 |
| 20/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 0 |
| 19/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 0 |
| 18/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 7760 |
| 17/04/2012 | 87.88p | 87.88p | 87.26p | 87.88p | 7692 |
| 16/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 13/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 12/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 11/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 10/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 05/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 04/04/2012 | 87.88p | 87.88p | 87.37p | 87.88p | 0 |
| 03/04/2012 | 87.37p | 87.88p | 87.37p | 87.88p | 38965 |
| 02/04/2012 | 87.37p | 87.37p | 87.26p | 87.37p | 11570 |
| 30/03/2012 | 87.37p | 87.37p | 87.26p | 87.37p | 319 |
| 29/03/2012 | 87.37p | 87.50p | 87.26p | 87.37p | 24000 |
| 28/03/2012 | 87.37p | 87.37p | 87.29p | 87.37p | 0 |
| 27/03/2012 | 87.37p | 87.37p | 87.29p | 87.37p | 0 |
| 26/03/2012 | 87.37p | 87.37p | 87.29p | 87.37p | 4912 |
| 23/03/2012 | 87.37p | 88.00p | 87.37p | 87.37p | 0 |
| 22/03/2012 | 87.37p | 88.00p | 87.37p | 87.37p | 5841 |
| 21/03/2012 | 87.37p | 87.37p | 87.26p | 87.37p | 0 |
| 20/03/2012 | 87.37p | 87.37p | 87.26p | 87.37p | 0 |
| 19/03/2012 | 87.37p | 87.37p | 87.26p | 87.37p | 3062 |
| 16/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 0 |
| 15/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 0 |
| 14/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 2725 |
| 13/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 0 |
| 12/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 0 |
| 09/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 0 |
| 08/03/2012 | 87.37p | 87.37p | 87.25p | 87.37p | 20693 |
| 07/03/2012 | 86.50p | 87.37p | 86.50p | 87.37p | 7449 |
| 06/03/2012 | 86.50p | 86.50p | 86.01p | 86.50p | 5158 |
| 05/03/2012 | 86.50p | 86.62p | 45.00p | 86.50p | 0 |
| 02/03/2012 | 86.50p | 86.62p | 45.00p | 86.50p | 0 |
| 01/03/2012 | 86.50p | 86.62p | 45.00p | 86.50p | 0 |
| 29/02/2012 | 86.62p | 86.62p | 45.00p | 86.50p | 45000 |
| 28/02/2012 | 86.62p | 86.74p | 86.50p | 86.62p | 9961 |
| 27/02/2012 | 86.62p | 86.62p | 86.51p | 86.62p | 0 |
| 24/02/2012 | 86.62p | 86.62p | 86.51p | 86.62p | 18390 |
| 23/02/2012 | 86.62p | 86.62p | 86.62p | 86.62p | 0 |
| 22/02/2012 | 86.62p | 86.62p | 86.62p | 86.62p | 0 |
| 21/02/2012 | 86.62p | 86.62p | 86.62p | 86.62p | 11500 |
| 20/02/2012 | 85.25p | 86.62p | 85.25p | 86.62p | 10500 |
| 17/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
| 16/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 2189 |
| 15/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
| 14/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 4029 |
| 13/02/2012 | 85.00p | 85.00p | 85.00p | 85.00p | 1158 |
| 10/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
| 09/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
| 08/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
| 07/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
| 06/02/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 3000 |
| 03/02/2012 | 85.00p | 85.00p | 84.90p | 85.00p | 0 |
| 02/02/2012 | 85.00p | 85.00p | 84.90p | 85.00p | 0 |
| 01/02/2012 | 85.00p | 85.00p | 84.90p | 85.00p | 0 |
| 31/01/2012 | 85.00p | 85.00p | 84.90p | 85.00p | 11494 |
| 30/01/2012 | 85.00p | 85.00p | 84.50p | 85.00p | 4434 |
| 27/01/2012 | 85.00p | 85.25p | 84.50p | 85.00p | 0 |
| 26/01/2012 | 85.25p | 85.25p | 84.50p | 85.00p | 2984 |
| 25/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 24/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 16853 |
| 23/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 9500 |
| 20/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 19/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 18/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 17/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 14150 |
| 16/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 13984 |
| 13/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 12/01/2012 | 85.25p | 85.25p | 84.50p | 85.25p | 8150 |
| 11/01/2012 | 84.63p | 85.25p | 84.50p | 85.25p | 27000 |
| 10/01/2012 | 84.63p | 84.63p | 84.50p | 84.63p | 9615 |
| 09/01/2012 | 85.12p | 85.25p | 82.50p | 84.63p | 0 |
| 06/01/2012 | 85.12p | 85.12p | 82.50p | 85.12p | 11420 |
| 05/01/2012 | 85.12p | 85.25p | 85.12p | 85.12p | 0 |
| 04/01/2012 | 85.12p | 85.25p | 85.12p | 85.12p | 10000 |
| 03/01/2012 | 85.12p | 85.12p | 83.50p | 85.12p | 40486 |
| 30/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 0 |
| 29/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 0 |
| 28/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 0 |
| 23/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 0 |
| 22/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 3584 |
| 21/12/2011 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 20/12/2011 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 19/12/2011 | 85.12p | 85.12p | 85.12p | 85.12p | 736 |
| 16/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 0 |
| 15/12/2011 | 85.12p | 85.12p | 84.50p | 85.12p | 267413 |
| 14/12/2011 | 85.12p | 85.25p | 84.00p | 85.12p | 0 |
| 13/12/2011 | 85.25p | 85.25p | 84.00p | 85.12p | 25213 |
| 12/12/2011 | 85.25p | 85.50p | 84.50p | 85.25p | 76478 |
| 09/12/2011 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 08/12/2011 | 85.25p | 85.25p | 84.50p | 85.25p | 0 |
| 07/12/2011 | 85.25p | 85.25p | 84.50p | 85.25p | 1111 |
| 06/12/2011 | 85.62p | 85.62p | 84.50p | 85.25p | 25975 |
| 05/12/2011 | 85.62p | 86.00p | 85.00p | 85.62p | 0 |
| 02/12/2011 | 85.62p | 86.00p | 85.00p | 85.62p | 0 |
| 01/12/2011 | 85.62p | 86.00p | 85.00p | 85.62p | 0 |
| 30/11/2011 | 86.00p | 86.00p | 85.00p | 85.62p | 12806 |
| 29/11/2011 | 86.00p | 86.12p | 85.00p | 86.00p | 0 |
| 28/11/2011 | 86.12p | 86.12p | 85.00p | 86.00p | 0 |
| 25/11/2011 | 86.12p | 86.12p | 85.00p | 86.12p | 0 |
| 24/11/2011 | 86.12p | 86.12p | 85.00p | 86.12p | 0 |
| 23/11/2011 | 86.12p | 86.12p | 85.00p | 86.12p | 19846 |
| 22/11/2011 | 86.12p | 86.12p | 85.60p | 86.12p | 0 |
| 21/11/2011 | 86.12p | 86.12p | 85.60p | 86.12p | 5155 |
| 18/11/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 0 |
| 17/11/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 0 |
| 16/11/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 0 |
| 15/11/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 100 |
| 14/11/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 300 |
| 11/11/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 30000 |
| 10/11/2011 | 86.12p | 86.12p | 85.00p | 86.12p | 0 |
| 09/11/2011 | 86.12p | 86.12p | 85.00p | 86.12p | 0 |
| 08/11/2011 | 86.12p | 86.12p | 85.00p | 86.12p | 20000 |
| 07/11/2011 | 86.12p | 86.50p | 86.12p | 86.12p | 0 |
| 04/11/2011 | 86.12p | 86.50p | 86.12p | 86.12p | 0 |
| 03/11/2011 | 86.12p | 86.50p | 86.12p | 86.12p | 0 |
| 02/11/2011 | 86.12p | 86.50p | 86.12p | 86.12p | 0 |
| 01/11/2011 | 86.12p | 86.50p | 86.12p | 86.12p | 0 |
| 31/10/2011 | 86.12p | 86.50p | 86.12p | 86.12p | 244 |
| 28/10/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 0 |
| 27/10/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 0 |
| 26/10/2011 | 86.12p | 86.12p | 85.50p | 86.12p | 19443 |
| 25/10/2011 | 86.12p | 86.12p | 85.56p | 86.12p | 0 |
| 24/10/2011 | 86.12p | 86.12p | 85.56p | 86.12p | 4469 |
| 21/10/2011 | 86.12p | 86.12p | 85.56p | 86.12p | 0 |
| 20/10/2011 | 86.12p | 86.12p | 85.56p | 86.12p | 0 |
| 19/10/2011 | 86.12p | 86.12p | 85.56p | 86.12p | 0 |
*Close Price adjusted for both dividends and splits