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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
BASF SE (BFA) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 90303 |
| 28/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 817537 |
| 27/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 125735 |
| 24/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 55595 |
| 23/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 3623 |
| 22/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 134130 |
| 21/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 2232 |
| 20/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 102390 |
| 17/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 386748 |
| 16/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 5723 |
| 15/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 256008 |
| 14/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 21104 |
| 13/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 8680 |
| 10/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 16696 |
| 09/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 2141 |
| 08/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 709 |
| 07/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 90849 |
| 06/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 17340 |
| 03/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 7801 |
| 02/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 23445 |
| 01/10/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 107150 |
| 30/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 12504 |
| 29/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 123644 |
| 26/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 11035 |
| 25/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1248 |
| 24/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 37671 |
| 23/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 67210 |
| 22/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 8499 |
| 19/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 18691 |
| 18/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 189849 |
| 17/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 277299 |
| 16/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 90267 |
| 15/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 104368 |
| 12/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 25644 |
| 11/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 6809 |
| 10/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 372 |
| 09/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 55012 |
| 08/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 58546 |
| 05/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 13000 |
| 04/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 165716 |
| 03/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 129336 |
| 02/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 14477 |
| 01/09/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 0 |
| 29/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 22337 |
| 28/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 86 |
| 27/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 129239 |
| 26/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 10262 |
| 22/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 39 |
| 21/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 3378 |
| 20/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 34833 |
| 19/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 17509 |
| 18/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 178 |
| 15/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 3455 |
| 14/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 196 |
| 13/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 81761 |
| 12/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 319 |
| 11/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 4424 |
| 08/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 3402 |
| 07/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 94250 |
| 06/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 3771 |
| 05/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 16144 |
| 04/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 16135 |
| 01/08/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 79968 |
| 31/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 109733 |
| 30/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 281675 |
| 29/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 37610 |
| 28/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 12141 |
| 25/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1007293 |
| 24/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 74990 |
| 23/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 64699 |
| 22/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 8622 |
| 21/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 91320 |
| 18/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 4189 |
| 17/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 144040 |
| 16/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 56832 |
| 15/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 40295 |
| 14/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 12005 |
| 11/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 94 |
| 10/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 46941 |
| 09/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 87909 |
| 08/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1481 |
| 07/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 0 |
| 04/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 46216 |
| 03/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 36705 |
| 02/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 96958 |
| 01/07/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 133353 |
| 30/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 15594 |
| 27/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1040 |
| 26/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1362 |
| 25/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 18463 |
| 24/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 7121 |
| 23/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 2606 |
| 20/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 17337 |
| 19/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 15716 |
| 18/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 2701 |
| 17/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 60019 |
| 16/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 2385 |
| 13/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 8347 |
| 12/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 30107 |
| 11/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 16204 |
| 10/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 10855 |
| 09/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 70 |
| 06/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 19790 |
| 05/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1268 |
| 04/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 59166 |
| 03/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 41016 |
| 02/06/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 339 |
| 30/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 11041 |
| 29/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 14171 |
| 28/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 50777 |
| 27/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 11989 |
| 23/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 30431 |
| 22/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 4548 |
| 21/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 28586 |
| 20/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 31893 |
| 19/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 176 |
| 16/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 278 |
| 15/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 21231 |
| 14/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 24 |
| 13/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 6626 |
| 12/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 0 |
| 09/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 7751 |
| 07/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 722 |
| 06/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 41657 |
| 02/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 21724 |
| 01/05/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 0 |
| 30/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 13820 |
| 29/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 644 |
| 28/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 32174 |
| 25/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 74104 |
| 24/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 76392 |
| 23/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 9894 |
| 22/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 14935 |
| 21/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 185175 |
| 18/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 150 |
| 17/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 18651 |
| 16/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 32532 |
| 15/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 399676 |
| 14/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 20456 |
| 11/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 158609 |
| 10/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 27975 |
| 09/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 150715 |
| 08/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 5444 |
| 07/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 20689 |
| 04/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 116860 |
| 03/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 32683 |
| 02/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 13586 |
| 01/04/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 20595 |
| 31/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 36396 |
| 28/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1558 |
| 27/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 69040 |
| 26/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 35434 |
| 25/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 21240 |
| 20/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 23539 |
| 19/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 27726 |
| 18/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 40033 |
| 17/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 19250 |
| 14/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 4000 |
| 13/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 24512 |
| 12/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 50030 |
| 11/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 80616 |
| 10/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 42798 |
| 07/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 10004 |
| 06/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 31614 |
| 05/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 15954 |
| 04/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 119402 |
| 03/03/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 16843 |
| 29/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 108038 |
| 28/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 63720 |
| 27/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 3057625 |
| 26/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 100 |
| 25/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 5038 |
| 22/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 91892 |
| 21/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 110111 |
| 20/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 26400 |
| 19/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 4018 |
| 18/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 81 |
| 15/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 8283 |
| 14/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 125035 |
| 13/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 159 |
| 12/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 39161 |
| 11/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 4974 |
| 08/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 127456 |
| 07/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1145 |
| 06/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 2199 |
| 05/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 20477 |
| 04/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 22223 |
| 01/02/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 1574 |
| 31/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 53648 |
| 30/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 38992 |
| 29/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 9000 |
| 28/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 6079 |
| 25/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 115622 |
| 24/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 39328 |
| 23/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 113578 |
| 22/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 30000 |
| 21/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 924 |
| 18/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 12962 |
| 17/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 17266 |
| 16/01/2008 | 66.68p | 66.68p | 66.68p | 66.68p | 69950 |
*Close Price adjusted for both dividends and splits