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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Boussard & Gavaudan Holding Ltd. EUR Shares (BGHL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 21/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 20/07/2016 | 17.63p | 17.63p | 17.40p | 17.63p | 10000 |
| 19/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 18/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 15/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 14/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 13/07/2016 | 17.63p | 17.63p | 17.35p | 17.63p | 15397 |
| 12/07/2016 | 17.63p | 17.63p | 17.60p | 17.63p | 130 |
| 11/07/2016 | 17.63p | 17.63p | 17.45p | 17.63p | 330 |
| 08/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 07/07/2016 | 17.63p | 17.67p | 17.60p | 17.63p | 1116 |
| 06/07/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 05/07/2016 | 17.63p | 17.63p | 17.41p | 17.63p | 1446 |
| 04/07/2016 | 17.63p | 17.63p | 17.50p | 17.63p | 1070 |
| 01/07/2016 | 17.63p | 17.63p | 17.40p | 17.63p | 4000 |
| 30/06/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 29/06/2016 | 17.52p | 17.63p | 17.52p | 17.63p | 0 |
| 28/06/2016 | 17.40p | 17.53p | 17.40p | 17.52p | 5540 |
| 27/06/2016 | 17.40p | 17.40p | 17.40p | 17.40p | 800 |
| 24/06/2016 | 17.25p | 18.00p | 17.25p | 18.00p | 200 |
| 23/06/2016 | 17.55p | 17.55p | 17.50p | 17.55p | 2250 |
| 22/06/2016 | 17.55p | 17.55p | 17.45p | 17.55p | 150 |
| 21/06/2016 | 17.55p | 17.55p | 17.45p | 17.55p | 885 |
| 20/06/2016 | 17.65p | 17.65p | 17.40p | 17.40p | 3500 |
| 17/06/2016 | 17.65p | 17.65p | 17.40p | 17.65p | 1250 |
| 16/06/2016 | 17.75p | 17.75p | 17.54p | 17.70p | 1375 |
| 15/06/2016 | 17.73p | 17.75p | 17.59p | 17.75p | 14953 |
| 14/06/2016 | 17.75p | 17.75p | 17.73p | 17.73p | 0 |
| 13/06/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 10/06/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 09/06/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 08/06/2016 | 17.75p | 17.75p | 17.65p | 17.75p | 3200 |
| 07/06/2016 | 17.75p | 18.00p | 17.70p | 17.75p | 1710 |
| 06/06/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 03/06/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 02/06/2016 | 17.80p | 17.80p | 17.66p | 17.75p | 3000 |
| 01/06/2016 | 17.83p | 17.83p | 17.65p | 17.80p | 7106 |
| 31/05/2016 | 17.88p | 17.88p | 17.83p | 17.83p | 0 |
| 27/05/2016 | 17.88p | 17.88p | 17.76p | 17.88p | 1000 |
| 26/05/2016 | 17.88p | 17.95p | 17.88p | 17.88p | 2000 |
| 25/05/2016 | 17.88p | 18.00p | 17.88p | 17.88p | 1700 |
| 24/05/2016 | 17.67p | 17.92p | 17.67p | 17.77p | 0 |
| 23/05/2016 | 17.67p | 17.67p | 17.67p | 17.67p | 0 |
| 20/05/2016 | 17.67p | 17.67p | 17.67p | 17.67p | 0 |
| 19/05/2016 | 17.65p | 17.70p | 17.65p | 17.67p | 20539 |
| 18/05/2016 | 17.65p | 17.65p | 17.65p | 17.65p | 1700 |
| 17/05/2016 | 17.65p | 17.65p | 17.65p | 17.65p | 0 |
| 16/05/2016 | 17.55p | 17.72p | 17.55p | 17.65p | 209134 |
| 13/05/2016 | 17.52p | 17.55p | 17.52p | 17.55p | 0 |
| 12/05/2016 | 17.52p | 17.70p | 17.52p | 17.52p | 2042 |
| 11/05/2016 | 17.52p | 17.60p | 17.45p | 17.52p | 10415 |
| 10/05/2016 | 17.50p | 17.52p | 17.50p | 17.52p | 0 |
| 09/05/2016 | 17.45p | 17.60p | 17.45p | 17.50p | 4100 |
| 06/05/2016 | 17.45p | 17.45p | 17.45p | 17.45p | 0 |
| 05/05/2016 | 17.45p | 17.45p | 17.30p | 17.45p | 750 |
| 04/05/2016 | 17.45p | 17.45p | 17.27p | 17.45p | 1717 |
| 03/05/2016 | 17.40p | 17.45p | 17.27p | 17.45p | 250 |
| 29/04/2016 | 17.40p | 17.40p | 17.22p | 17.40p | 180 |
| 28/04/2016 | 17.40p | 17.60p | 17.34p | 17.40p | 2309 |
| 27/04/2016 | 17.42p | 17.42p | 17.25p | 17.40p | 9545 |
| 26/04/2016 | 17.38p | 17.42p | 17.38p | 17.42p | 0 |
| 25/04/2016 | 17.35p | 17.50p | 17.35p | 17.38p | 4528 |
| 22/04/2016 | 17.35p | 17.47p | 17.35p | 17.35p | 1805 |
| 21/04/2016 | 17.38p | 17.38p | 17.20p | 17.35p | 110250 |
| 20/04/2016 | 17.38p | 17.38p | 17.25p | 17.38p | 9750 |
| 19/04/2016 | 17.35p | 17.42p | 17.35p | 17.38p | 0 |
| 18/04/2016 | 17.35p | 17.39p | 17.35p | 17.35p | 1624 |
| 15/04/2016 | 17.35p | 17.35p | 17.22p | 17.35p | 2800 |
| 14/04/2016 | 17.35p | 17.38p | 17.35p | 17.35p | 11035 |
| 13/04/2016 | 17.33p | 17.35p | 17.33p | 17.35p | 2000 |
| 12/04/2016 | 17.32p | 17.33p | 17.32p | 17.33p | 0 |
| 11/04/2016 | 17.32p | 17.32p | 17.32p | 17.32p | 0 |
| 08/04/2016 | 17.32p | 17.32p | 17.17p | 17.32p | 10000 |
| 07/04/2016 | 17.29p | 17.48p | 17.29p | 17.32p | 18020 |
| 06/04/2016 | 17.15p | 17.48p | 17.15p | 17.29p | 18156 |
| 05/04/2016 | 17.10p | 17.28p | 17.10p | 17.15p | 7913 |
| 04/04/2016 | 17.10p | 17.10p | 17.00p | 17.10p | 7400 |
| 01/04/2016 | 17.10p | 17.37p | 17.10p | 17.15p | 4757 |
| 31/03/2016 | 17.10p | 17.10p | 17.03p | 17.10p | 1600 |
| 30/03/2016 | 16.83p | 17.22p | 16.83p | 17.10p | 11611 |
| 29/03/2016 | 16.75p | 16.95p | 16.75p | 16.85p | 12490 |
| 24/03/2016 | 16.85p | 16.85p | 16.83p | 16.85p | 2150 |
| 23/03/2016 | 16.75p | 16.90p | 16.75p | 16.85p | 7000 |
| 22/03/2016 | 16.75p | 16.85p | 16.75p | 16.75p | 9403 |
| 21/03/2016 | 16.70p | 16.90p | 16.70p | 16.75p | 17167 |
| 18/03/2016 | 16.67p | 16.75p | 16.67p | 16.70p | 40000 |
| 17/03/2016 | 16.67p | 16.70p | 16.67p | 16.67p | 1850 |
| 16/03/2016 | 16.67p | 16.75p | 16.52p | 16.67p | 26718 |
| 15/03/2016 | 16.70p | 16.70p | 16.42p | 16.67p | 5100 |
| 14/03/2016 | 16.67p | 16.90p | 16.67p | 16.70p | 2100 |
| 11/03/2016 | 16.65p | 16.90p | 16.65p | 16.67p | 1675 |
| 10/03/2016 | 16.65p | 16.65p | 16.65p | 16.65p | 0 |
| 09/03/2016 | 16.65p | 16.70p | 16.00p | 16.65p | 3405 |
| 08/03/2016 | 16.63p | 16.95p | 16.51p | 16.65p | 13525 |
| 07/03/2016 | 16.58p | 16.77p | 16.58p | 16.63p | 7700 |
| 04/03/2016 | 16.45p | 16.50p | 16.45p | 16.50p | 0 |
| 03/03/2016 | 16.35p | 16.45p | 16.35p | 16.45p | 0 |
| 02/03/2016 | 16.35p | 16.35p | 16.35p | 16.35p | 0 |
| 01/03/2016 | 16.27p | 16.35p | 16.22p | 16.35p | 3 |
| 29/02/2016 | 16.27p | 16.27p | 16.27p | 16.27p | 0 |
| 26/02/2016 | 16.23p | 16.27p | 16.23p | 16.27p | 0 |
| 25/02/2016 | 16.23p | 16.23p | 16.23p | 16.23p | 0 |
| 24/02/2016 | 16.23p | 16.23p | 16.20p | 16.23p | 8875 |
| 23/02/2016 | 16.23p | 16.45p | 16.10p | 16.23p | 3315 |
| 22/02/2016 | 16.23p | 16.23p | 16.02p | 16.23p | 150 |
| 19/02/2016 | 16.23p | 16.23p | 16.23p | 16.23p | 0 |
| 18/02/2016 | 16.02p | 16.25p | 16.02p | 16.23p | 3000 |
| 17/02/2016 | 15.98p | 16.15p | 15.98p | 16.02p | 8000 |
| 16/02/2016 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 15/02/2016 | 15.90p | 16.00p | 15.90p | 15.98p | 0 |
| 12/02/2016 | 15.90p | 16.00p | 15.90p | 15.90p | 1200 |
| 11/02/2016 | 16.05p | 16.05p | 15.80p | 15.90p | 65 |
| 10/02/2016 | 16.05p | 16.05p | 16.00p | 16.05p | 1721 |
| 09/02/2016 | 16.17p | 16.17p | 15.90p | 16.05p | 6669 |
| 08/02/2016 | 16.20p | 16.20p | 16.10p | 16.17p | 3550 |
| 05/02/2016 | 16.20p | 16.24p | 16.20p | 16.20p | 750 |
| 04/02/2016 | 16.20p | 16.20p | 16.20p | 16.20p | 750 |
| 03/02/2016 | 16.20p | 16.25p | 16.20p | 16.20p | 3759 |
| 02/02/2016 | 16.20p | 16.32p | 16.20p | 16.20p | 6700 |
| 01/02/2016 | 16.20p | 16.34p | 16.20p | 16.20p | 3550 |
| 29/01/2016 | 16.17p | 16.23p | 16.17p | 16.20p | 0 |
| 28/01/2016 | 16.10p | 16.35p | 16.10p | 16.17p | 111500 |
| 27/01/2016 | 16.10p | 16.30p | 16.10p | 16.10p | 83838 |
| 26/01/2016 | 16.10p | 16.15p | 16.10p | 16.10p | 3400 |
| 25/01/2016 | 16.10p | 16.15p | 16.10p | 16.10p | 1100 |
| 22/01/2016 | 16.13p | 16.13p | 16.05p | 16.10p | 20000 |
| 21/01/2016 | 16.13p | 16.13p | 16.00p | 16.13p | 297946 |
| 20/01/2016 | 16.13p | 16.34p | 16.00p | 16.13p | 6800 |
| 19/01/2016 | 16.08p | 16.20p | 16.05p | 16.13p | 21460 |
| 18/01/2016 | 16.13p | 16.13p | 15.90p | 16.08p | 250 |
| 15/01/2016 | 16.13p | 16.13p | 16.13p | 16.13p | 0 |
| 14/01/2016 | 16.20p | 16.20p | 16.13p | 16.13p | 100000 |
| 13/01/2016 | 16.10p | 16.35p | 16.10p | 16.20p | 23217 |
| 12/01/2016 | 15.93p | 16.10p | 15.93p | 15.99p | 3540 |
| 11/01/2016 | 15.93p | 15.93p | 15.93p | 15.93p | 0 |
| 08/01/2016 | 15.93p | 16.10p | 15.93p | 15.93p | 50380 |
| 07/01/2016 | 15.98p | 16.02p | 15.93p | 15.93p | 1800 |
| 06/01/2016 | 15.98p | 16.05p | 15.98p | 15.98p | 50000 |
| 05/01/2016 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 04/01/2016 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 31/12/2015 | 15.90p | 16.00p | 15.90p | 15.98p | 3485 |
| 30/12/2015 | 15.90p | 16.05p | 15.90p | 15.90p | 25000 |
| 29/12/2015 | 15.88p | 15.90p | 15.88p | 15.90p | 0 |
| 24/12/2015 | 15.88p | 15.88p | 15.88p | 15.88p | 0 |
| 23/12/2015 | 15.88p | 15.95p | 15.88p | 15.88p | 2045 |
| 22/12/2015 | 15.88p | 16.00p | 15.85p | 15.88p | 61795 |
| 21/12/2015 | 15.88p | 16.05p | 15.88p | 15.88p | 1185 |
| 18/12/2015 | 15.85p | 15.93p | 15.85p | 15.88p | 0 |
| 17/12/2015 | 15.85p | 15.95p | 15.85p | 15.85p | 13500 |
| 16/12/2015 | 15.85p | 15.90p | 15.85p | 15.85p | 1720 |
| 15/12/2015 | 15.85p | 15.85p | 15.85p | 15.85p | 794 |
| 14/12/2015 | 15.95p | 15.95p | 15.73p | 15.85p | 10000 |
| 11/12/2015 | 15.95p | 15.95p | 15.73p | 15.95p | 16351 |
| 10/12/2015 | 15.95p | 15.95p | 15.85p | 15.95p | 1100 |
| 09/12/2015 | 15.98p | 15.98p | 15.95p | 15.95p | 350 |
| 08/12/2015 | 16.02p | 16.10p | 15.98p | 15.98p | 4800 |
| 07/12/2015 | 16.02p | 16.02p | 16.00p | 16.02p | 1500 |
| 04/12/2015 | 16.02p | 16.06p | 16.02p | 16.02p | 604 |
| 03/12/2015 | 16.02p | 16.13p | 16.00p | 16.02p | 14150 |
| 02/12/2015 | 16.02p | 16.02p | 15.89p | 16.02p | 2800 |
| 01/12/2015 | 16.02p | 16.20p | 16.02p | 16.02p | 4153 |
| 30/11/2015 | 16.00p | 16.13p | 16.00p | 16.02p | 12450 |
| 27/11/2015 | 15.95p | 16.20p | 15.95p | 15.99p | 6800 |
| 26/11/2015 | 15.80p | 15.95p | 15.80p | 15.95p | 0 |
| 25/11/2015 | 15.75p | 16.05p | 15.75p | 15.80p | 26648 |
| 24/11/2015 | 15.68p | 15.93p | 15.68p | 15.75p | 20750 |
| 23/11/2015 | 15.30p | 15.68p | 15.30p | 15.68p | 100000 |
| 20/11/2015 | 15.30p | 15.30p | 15.28p | 15.30p | 1400 |
| 19/11/2015 | 15.30p | 15.30p | 15.16p | 15.30p | 32620 |
| 18/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 17/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 16/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 13/11/2015 | 15.30p | 15.30p | 15.18p | 15.30p | 350 |
| 12/11/2015 | 15.30p | 15.30p | 15.15p | 15.30p | 2000 |
| 11/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 51940 |
| 10/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 09/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 06/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 05/11/2015 | 15.30p | 15.30p | 15.20p | 15.30p | 4625 |
| 04/11/2015 | 15.30p | 15.35p | 15.20p | 15.30p | 2848 |
| 03/11/2015 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 02/11/2015 | 15.32p | 15.32p | 15.10p | 15.30p | 1318 |
| 30/10/2015 | 15.32p | 15.32p | 15.32p | 15.32p | 0 |
| 29/10/2015 | 15.32p | 15.32p | 15.32p | 15.32p | 0 |
| 28/10/2015 | 15.38p | 15.38p | 15.32p | 15.32p | 0 |
| 27/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 26/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 23/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 22/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 21/10/2015 | 15.38p | 15.38p | 15.14p | 15.38p | 7085 |
| 20/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 19/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 16/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 15/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 14/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 13/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 12/10/2015 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 09/10/2015 | 15.38p | 15.38p | 15.25p | 15.38p | 972 |
| 08/10/2015 | 15.43p | 15.43p | 15.38p | 15.38p | 0 |
*Close Price adjusted for both dividends and splits