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:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Boussard & Gavaudan Holding Ltd. GBP Shares (BGHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2019 | 1,500.00p | 1,500.00p | 1,410.00p | 1,500.00p | 500 |
| 30/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 29/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 28/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 27/08/2019 | 1,495.00p | 1,500.00p | 1,495.00p | 1,500.00p | 0 |
| 23/08/2019 | 1,495.00p | 1,495.00p | 1,495.00p | 1,495.00p | 0 |
| 22/08/2019 | 1,500.00p | 1,500.00p | 1,495.00p | 1,495.00p | 0 |
| 21/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 20/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 19/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 16/08/2019 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 0 |
| 15/08/2019 | 1,500.00p | 1,500.00p | 1,410.00p | 1,500.00p | 160 |
| 14/08/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 13/08/2019 | 1,525.00p | 1,525.00p | 1,455.00p | 1,500.00p | 250 |
| 12/08/2019 | 1,535.00p | 1,535.00p | 1,525.00p | 1,525.00p | 0 |
| 09/08/2019 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 08/08/2019 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 07/08/2019 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 06/08/2019 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 05/08/2019 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 02/08/2019 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 01/08/2019 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 1500 |
| 31/07/2019 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 30/07/2019 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 1475 |
| 29/07/2019 | 1,525.00p | 1,525.00p | 1,480.00p | 1,525.00p | 353 |
| 26/07/2019 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 25/07/2019 | 1,500.00p | 1,525.00p | 1,500.00p | 1,525.00p | 0 |
| 24/07/2019 | 1,500.00p | 1,500.00p | 1,440.00p | 1,500.00p | 225 |
| 23/07/2019 | 1,450.00p | 1,550.00p | 1,450.00p | 1,500.00p | 3000 |
| 22/07/2019 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 756 |
| 19/07/2019 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 18/07/2019 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 1540 |
| 17/07/2019 | 1,580.00p | 1,580.00p | 1,450.00p | 1,450.00p | 200 |
| 16/07/2019 | 1,570.00p | 1,580.00p | 1,475.00p | 1,580.00p | 154 |
| 15/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 12/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 11/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 10/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 09/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 08/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 05/07/2019 | 1,545.00p | 1,545.00p | 1,450.00p | 1,520.00p | 74 |
| 04/07/2019 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 03/07/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 02/07/2019 | 1,550.00p | 1,550.00p | 1,520.00p | 1,520.00p | 0 |
| 01/07/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 28/06/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 27/06/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 26/06/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 25/06/2019 | 1,550.00p | 1,550.00p | 1,460.00p | 1,550.00p | 5 |
| 24/06/2019 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 21/06/2019 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
| 20/06/2019 | 1,570.00p | 1,570.00p | 1,500.00p | 1,560.00p | 250 |
| 19/06/2019 | 1,570.00p | 1,570.00p | 1,500.00p | 1,570.00p | 182 |
| 18/06/2019 | 1,540.00p | 1,570.00p | 1,540.00p | 1,570.00p | 0 |
| 17/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 14/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 13/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 12/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 11/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 10/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 07/06/2019 | 1,540.00p | 1,540.00p | 1,470.00p | 1,540.00p | 248 |
| 06/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 05/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 04/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 03/06/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 31/05/2019 | 1,540.00p | 1,550.00p | 1,540.00p | 1,540.00p | 0 |
| 30/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 29/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 28/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 24/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 23/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 22/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 21/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 20/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 17/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 16/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 15/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 14/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 13/05/2019 | 1,540.00p | 1,540.00p | 1,476.00p | 1,540.00p | 339 |
| 10/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 09/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 08/05/2019 | 1,540.00p | 1,610.00p | 1,540.00p | 1,540.00p | 0 |
| 07/05/2019 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 619 |
| 03/05/2019 | 1,535.00p | 1,540.00p | 1,535.00p | 1,540.00p | 0 |
| 02/05/2019 | 1,520.00p | 1,590.00p | 1,520.00p | 1,535.00p | 400 |
| 01/05/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 30/04/2019 | 1,520.00p | 1,520.00p | 1,440.00p | 1,520.00p | 790 |
| 29/04/2019 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 26/04/2019 | 1,490.00p | 1,520.00p | 1,460.00p | 1,520.00p | 232 |
| 25/04/2019 | 1,490.00p | 1,528.46p | 1,490.00p | 1,490.00p | 220 |
| 24/04/2019 | 1,485.00p | 1,521.00p | 1,485.00p | 1,490.00p | 420 |
| 23/04/2019 | 1,470.00p | 1,485.00p | 1,470.00p | 1,485.00p | 0 |
| 18/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 4468 |
| 17/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 500 |
| 16/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 15/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 1040 |
| 12/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 11/04/2019 | 1,470.00p | 1,508.46p | 1,470.00p | 1,470.00p | 200 |
| 10/04/2019 | 1,470.00p | 1,508.46p | 1,470.00p | 1,470.00p | 150 |
| 09/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 08/04/2019 | 1,470.00p | 1,470.00p | 1,421.00p | 1,470.00p | 351 |
| 05/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 04/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 03/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 1000 |
| 02/04/2019 | 1,470.00p | 1,475.00p | 1,460.00p | 1,470.00p | 0 |
| 01/04/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 29/03/2019 | 1,470.00p | 1,470.00p | 1,421.00p | 1,470.00p | 220 |
| 28/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 27/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 26/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 1000 |
| 25/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 560 |
| 22/03/2019 | 1,470.00p | 1,508.46p | 1,422.00p | 1,470.00p | 493 |
| 21/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 20/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 19/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 18/03/2019 | 1,470.00p | 1,470.00p | 1,421.00p | 1,470.00p | 180 |
| 15/03/2019 | 1,470.00p | 1,470.00p | 1,420.00p | 1,470.00p | 676 |
| 14/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 500 |
| 13/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 12/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 11/03/2019 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 3092 |
| 08/03/2019 | 1,480.00p | 1,480.00p | 1,421.00p | 1,470.00p | 300 |
| 07/03/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 2494 |
| 06/03/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 05/03/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 04/03/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 01/03/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 28/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 27/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 26/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 25/02/2019 | 1,480.00p | 1,480.00p | 1,431.00p | 1,480.00p | 56 |
| 22/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 21/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 20/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 19/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 18/02/2019 | 1,480.00p | 1,480.00p | 1,480.00p | 1,480.00p | 0 |
| 15/02/2019 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 14/02/2019 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 571 |
| 13/02/2019 | 1,500.00p | 1,500.00p | 1,490.00p | 1,490.00p | 698 |
| 12/02/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 11/02/2019 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 61 |
| 08/02/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 07/02/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 06/02/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 05/02/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 04/02/2019 | 1,500.00p | 1,540.00p | 1,500.00p | 1,500.00p | 400 |
| 01/02/2019 | 1,500.00p | 1,540.00p | 1,451.00p | 1,500.00p | 335 |
| 31/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 30/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 29/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 28/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 25/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 24/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 23/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 22/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 21/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 18/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 17/01/2019 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 121 |
| 16/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 15/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 14/01/2019 | 1,500.00p | 1,500.00p | 1,480.00p | 1,500.00p | 54 |
| 11/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 10/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 09/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 08/01/2019 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 250 |
| 07/01/2019 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 498 |
| 04/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 03/01/2019 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 02/01/2019 | 1,510.00p | 1,510.00p | 1,456.00p | 1,500.00p | 222 |
| 31/12/2018 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 0 |
| 28/12/2018 | 1,510.00p | 1,510.00p | 1,460.00p | 1,510.00p | 100 |
| 27/12/2018 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 0 |
| 24/12/2018 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 0 |
| 21/12/2018 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 0 |
| 20/12/2018 | 1,515.00p | 1,515.00p | 1,510.00p | 1,510.00p | 0 |
| 19/12/2018 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 0 |
| 18/12/2018 | 1,525.00p | 1,525.00p | 1,467.81p | 1,515.00p | 170 |
| 17/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 14/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 13/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 12/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 11/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 10/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 07/12/2018 | 1,535.00p | 1,535.00p | 1,477.80p | 1,535.00p | 222 |
| 06/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 05/12/2018 | 1,535.00p | 1,535.00p | 1,476.93p | 1,535.00p | 361 |
| 04/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 03/12/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 30/11/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 29/11/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 28/11/2018 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 0 |
| 27/11/2018 | 1,540.00p | 1,585.00p | 1,535.00p | 1,535.00p | 130 |
| 26/11/2018 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 23/11/2018 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 22/11/2018 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 21/11/2018 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 20/11/2018 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 0 |
| 19/11/2018 | 1,545.00p | 1,545.00p | 1,540.00p | 1,540.00p | 0 |
| 16/11/2018 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 0 |
| 15/11/2018 | 1,550.00p | 1,550.00p | 1,545.00p | 1,545.00p | 0 |
*Close Price adjusted for both dividends and splits