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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
Bailey (C.H.) (BLEY) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2013 | 201.50p | 201.50p | 195.65p | 201.50p | 0 |
| 05/08/2013 | 201.50p | 201.50p | 195.65p | 201.50p | 1240 |
| 02/08/2013 | 201.50p | 203.50p | 195.00p | 201.50p | 0 |
| 01/08/2013 | 203.50p | 203.50p | 195.00p | 201.50p | 1555 |
| 31/07/2013 | 203.50p | 203.50p | 200.00p | 203.50p | 0 |
| 30/07/2013 | 203.50p | 203.50p | 200.00p | 203.50p | 0 |
| 29/07/2013 | 203.50p | 203.50p | 200.00p | 203.50p | 0 |
| 26/07/2013 | 203.50p | 203.50p | 200.00p | 203.50p | 5000 |
| 25/07/2013 | 203.50p | 209.35p | 203.50p | 203.50p | 0 |
| 24/07/2013 | 203.50p | 209.35p | 203.50p | 203.50p | 0 |
| 23/07/2013 | 203.50p | 209.35p | 203.50p | 203.50p | 0 |
| 22/07/2013 | 203.50p | 209.35p | 203.50p | 203.50p | 0 |
| 19/07/2013 | 203.50p | 209.35p | 203.50p | 203.50p | 500 |
| 18/07/2013 | 203.50p | 203.50p | 200.10p | 203.50p | 0 |
| 17/07/2013 | 203.50p | 203.50p | 200.10p | 203.50p | 0 |
| 16/07/2013 | 203.50p | 203.50p | 200.10p | 203.50p | 247 |
| 15/07/2013 | 203.50p | 203.50p | 197.00p | 203.50p | 0 |
| 12/07/2013 | 203.50p | 203.50p | 197.00p | 203.50p | 0 |
| 11/07/2013 | 203.50p | 203.50p | 197.00p | 203.50p | 0 |
| 10/07/2013 | 203.50p | 203.50p | 197.00p | 203.50p | 0 |
| 09/07/2013 | 203.50p | 203.50p | 197.00p | 203.50p | 100 |
| 08/07/2013 | 198.00p | 203.50p | 198.00p | 203.50p | 500 |
| 05/07/2013 | 198.00p | 203.00p | 196.50p | 198.00p | 0 |
| 04/07/2013 | 196.50p | 203.00p | 196.50p | 198.00p | 3000 |
| 03/07/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 2000 |
| 02/07/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 01/07/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 28/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 27/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 26/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 25/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 24/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 21/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 20/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 19/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 18/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 17/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 14/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 13/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 12/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 0 |
| 11/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 242 |
| 10/06/2013 | 196.50p | 199.65p | 196.50p | 196.50p | 650 |
| 07/06/2013 | 196.50p | 198.00p | 193.00p | 196.50p | 0 |
| 06/06/2013 | 198.00p | 198.00p | 193.00p | 196.50p | 1250 |
| 05/06/2013 | 198.00p | 201.80p | 198.00p | 198.00p | 0 |
| 04/06/2013 | 198.00p | 201.80p | 198.00p | 198.00p | 650 |
| 03/06/2013 | 198.00p | 198.00p | 193.00p | 198.00p | 0 |
| 31/05/2013 | 198.00p | 198.00p | 193.00p | 198.00p | 0 |
| 30/05/2013 | 198.00p | 198.00p | 193.00p | 198.00p | 0 |
| 29/05/2013 | 198.00p | 198.00p | 193.00p | 198.00p | 525 |
| 28/05/2013 | 198.00p | 199.16p | 193.00p | 198.00p | 0 |
| 24/05/2013 | 198.00p | 199.16p | 193.00p | 198.00p | 0 |
| 23/05/2013 | 196.50p | 199.16p | 193.00p | 197.00p | 17512 |
| 22/05/2013 | 196.50p | 199.16p | 196.50p | 196.50p | 0 |
| 21/05/2013 | 196.50p | 199.16p | 196.50p | 196.50p | 1000 |
| 20/05/2013 | 196.50p | 199.00p | 193.07p | 196.50p | 0 |
| 17/05/2013 | 196.50p | 199.00p | 193.07p | 196.50p | 0 |
| 16/05/2013 | 196.50p | 199.00p | 193.07p | 196.50p | 0 |
| 15/05/2013 | 199.00p | 199.00p | 193.07p | 196.50p | 4000 |
| 14/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 13/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 10/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 09/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 08/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 07/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 03/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 02/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 01/05/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 800 |
| 30/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 29/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 26/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 25/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 24/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 23/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 0 |
| 22/04/2013 | 199.00p | 199.00p | 195.00p | 199.00p | 359 |
| 19/04/2013 | 200.00p | 200.00p | 195.10p | 199.00p | 1250 |
| 18/04/2013 | 200.00p | 205.00p | 194.00p | 200.00p | 0 |
| 17/04/2013 | 200.00p | 205.00p | 194.00p | 200.00p | 0 |
| 16/04/2013 | 200.00p | 205.00p | 194.00p | 200.00p | 0 |
| 15/04/2013 | 194.00p | 205.00p | 194.00p | 200.00p | 3500 |
| 12/04/2013 | 188.00p | 197.00p | 188.00p | 194.00p | 3800 |
| 11/04/2013 | 188.00p | 190.00p | 186.50p | 188.00p | 0 |
| 10/04/2013 | 188.00p | 190.00p | 186.50p | 188.00p | 0 |
| 09/04/2013 | 188.00p | 190.00p | 186.50p | 188.00p | 0 |
| 08/04/2013 | 186.50p | 190.00p | 186.50p | 188.00p | 1000 |
| 05/04/2013 | 186.50p | 197.97p | 180.00p | 186.50p | 0 |
| 04/04/2013 | 180.00p | 197.97p | 180.00p | 186.50p | 7351 |
| 03/04/2013 | 182.50p | 182.50p | 180.21p | 182.50p | 6851 |
| 02/04/2013 | 182.50p | 183.00p | 178.00p | 182.50p | 0 |
| 28/03/2013 | 178.00p | 183.00p | 178.00p | 182.50p | 26000 |
| 27/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 26/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 25/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 22/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 21/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 20/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 19/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 0 |
| 18/03/2013 | 178.00p | 180.00p | 178.00p | 178.00p | 9000 |
| 15/03/2013 | 178.00p | 180.00p | 175.25p | 178.00p | 0 |
| 14/03/2013 | 178.00p | 180.00p | 175.25p | 178.00p | 6250 |
| 13/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 12/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 11/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 08/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 07/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 06/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 05/03/2013 | 178.00p | 180.00p | 176.50p | 178.00p | 0 |
| 04/03/2013 | 176.50p | 180.00p | 176.50p | 178.00p | 1000 |
| 01/03/2013 | 176.50p | 176.50p | 173.00p | 176.50p | 0 |
| 28/02/2013 | 176.50p | 176.50p | 173.00p | 176.50p | 4000 |
| 27/02/2013 | 173.00p | 180.00p | 173.00p | 176.50p | 1000 |
| 26/02/2013 | 173.00p | 175.00p | 171.50p | 173.00p | 0 |
| 25/02/2013 | 171.50p | 175.00p | 171.50p | 173.00p | 500 |
| 22/02/2013 | 170.00p | 172.00p | 152.00p | 171.50p | 0 |
| 21/02/2013 | 166.50p | 172.00p | 152.00p | 170.00p | 20367 |
| 20/02/2013 | 162.00p | 170.00p | 162.00p | 166.50p | 2000 |
| 19/02/2013 | 153.00p | 165.00p | 153.00p | 162.00p | 12500 |
| 18/02/2013 | 152.50p | 157.00p | 152.50p | 153.00p | 4500 |
| 15/02/2013 | 152.50p | 152.50p | 148.00p | 152.50p | 0 |
| 14/02/2013 | 152.50p | 152.50p | 148.00p | 152.50p | 0 |
| 13/02/2013 | 152.50p | 152.50p | 148.00p | 152.50p | 2000 |
| 12/02/2013 | 152.50p | 154.00p | 152.50p | 152.50p | 3667 |
| 11/02/2013 | 152.50p | 154.00p | 152.50p | 152.50p | 1000 |
| 08/02/2013 | 156.50p | 156.50p | 145.00p | 152.50p | 6346 |
| 07/02/2013 | 156.50p | 159.37p | 156.50p | 156.50p | 0 |
| 06/02/2013 | 156.50p | 159.37p | 156.50p | 156.50p | 0 |
| 05/02/2013 | 156.50p | 159.37p | 156.50p | 156.50p | 0 |
| 04/02/2013 | 156.50p | 159.37p | 156.50p | 156.50p | 1240 |
| 01/02/2013 | 156.50p | 156.50p | 153.00p | 156.50p | 0 |
| 31/01/2013 | 156.50p | 156.50p | 153.00p | 156.50p | 0 |
| 30/01/2013 | 156.50p | 156.50p | 153.00p | 156.50p | 0 |
| 29/01/2013 | 156.50p | 156.50p | 153.00p | 156.50p | 793 |
| 28/01/2013 | 156.50p | 158.53p | 156.50p | 156.50p | 1000 |
| 25/01/2013 | 156.50p | 156.50p | 155.00p | 156.50p | 0 |
| 24/01/2013 | 156.50p | 156.50p | 155.00p | 156.50p | 0 |
| 23/01/2013 | 156.50p | 156.50p | 155.00p | 156.50p | 0 |
| 22/01/2013 | 156.50p | 156.50p | 155.00p | 156.50p | 1500 |
| 21/01/2013 | 156.50p | 156.50p | 155.00p | 156.50p | 1500 |
| 18/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 17/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 16/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 15/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 14/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 11/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 10/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 09/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 08/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 0 |
| 07/01/2013 | 159.00p | 161.00p | 159.00p | 159.00p | 1000 |
| 04/01/2013 | 161.00p | 161.00p | 157.00p | 159.00p | 500 |
| 03/01/2013 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 02/01/2013 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 31/12/2012 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 28/12/2012 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 27/12/2012 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 24/12/2012 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 21/12/2012 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 20/12/2012 | 161.00p | 165.00p | 160.00p | 161.00p | 0 |
| 19/12/2012 | 165.00p | 165.00p | 160.00p | 161.00p | 5000 |
| 18/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 17/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 14/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 13/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 12/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 11/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 10/12/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 477 |
| 07/12/2012 | 165.00p | 166.00p | 164.51p | 165.00p | 0 |
| 06/12/2012 | 165.00p | 166.00p | 164.51p | 165.00p | 0 |
| 05/12/2012 | 165.00p | 166.00p | 164.51p | 165.00p | 0 |
| 04/12/2012 | 165.00p | 166.00p | 164.51p | 165.00p | 0 |
| 03/12/2012 | 166.00p | 166.00p | 164.51p | 165.00p | 6500 |
| 30/11/2012 | 166.00p | 169.00p | 164.00p | 166.00p | 0 |
| 29/11/2012 | 164.00p | 169.00p | 164.00p | 166.00p | 2500 |
| 28/11/2012 | 164.00p | 168.00p | 162.64p | 164.00p | 0 |
| 27/11/2012 | 164.00p | 168.00p | 162.64p | 164.00p | 0 |
| 26/11/2012 | 164.00p | 168.00p | 162.64p | 164.00p | 10550 |
| 23/11/2012 | 164.00p | 168.00p | 164.00p | 165.00p | 5500 |
| 22/11/2012 | 164.00p | 168.00p | 164.00p | 164.00p | 3000 |
| 21/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 20/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 19/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 16/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 15/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 14/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 13/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 12/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 09/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 08/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 07/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 06/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 05/11/2012 | 165.00p | 168.00p | 163.00p | 164.00p | 0 |
| 02/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 01/11/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 31/10/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 30/10/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 29/10/2012 | 164.00p | 168.00p | 163.00p | 164.00p | 0 |
| 26/10/2012 | 163.00p | 168.00p | 163.00p | 164.00p | 15500 |
| 25/10/2012 | 163.00p | 167.00p | 161.00p | 163.00p | 0 |
| 24/10/2012 | 161.00p | 167.00p | 161.00p | 163.00p | 1500 |
| 23/10/2012 | 165.00p | 170.00p | 165.00p | 165.00p | 500 |
| 22/10/2012 | 162.50p | 168.00p | 162.50p | 165.00p | 2500 |
*Close Price adjusted for both dividends and splits