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 National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- 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
BioPharma Credit (BPCR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 210708 |
| 14/08/2018 | 1.12p | 1.12p | 1.08p | 1.09p | 600381 |
| 13/08/2018 | 1.11p | 1.12p | 1.10p | 1.11p | 171603 |
| 10/08/2018 | 1.10p | 1.11p | 1.08p | 1.10p | 173352 |
| 09/08/2018 | 1.10p | 1.10p | 1.08p | 1.09p | 112423 |
| 08/08/2018 | 1.10p | 1.10p | 1.09p | 1.09p | 22212 |
| 07/08/2018 | 1.10p | 1.10p | 1.08p | 1.09p | 28933 |
| 06/08/2018 | 1.09p | 1.09p | 1.09p | 1.09p | 19400 |
| 03/08/2018 | 1.08p | 1.09p | 1.07p | 1.08p | 276642 |
| 02/08/2018 | 1.08p | 1.09p | 1.07p | 1.07p | 114055 |
| 01/08/2018 | 1.08p | 1.09p | 1.07p | 1.09p | 812355 |
| 31/07/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 301880 |
| 30/07/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 1287236 |
| 27/07/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 299399 |
| 26/07/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 457521 |
| 25/07/2018 | 1.07p | 1.08p | 1.06p | 1.08p | 233312 |
| 24/07/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 74949 |
| 23/07/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 163235 |
| 20/07/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 302970 |
| 19/07/2018 | 1.07p | 1.07p | 1.05p | 1.06p | 1470144 |
| 18/07/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 485252 |
| 17/07/2018 | 1.08p | 1.08p | 1.06p | 1.08p | 58666 |
| 16/07/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 338000 |
| 13/07/2018 | 1.08p | 1.08p | 1.06p | 1.06p | 407616 |
| 12/07/2018 | 1.07p | 1.07p | 1.05p | 1.06p | 118441 |
| 11/07/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 121507 |
| 10/07/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 17801 |
| 09/07/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 11385 |
| 06/07/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 40725 |
| 05/07/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 178680 |
| 04/07/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 31660 |
| 03/07/2018 | 1.04p | 1.05p | 1.03p | 1.03p | 494595 |
| 02/07/2018 | 1.03p | 1.04p | 1.04p | 1.04p | 0 |
| 29/06/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 33598 |
| 28/06/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 185351 |
| 27/06/2018 | 1.04p | 1.05p | 1.03p | 1.03p | 426955 |
| 26/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 6595 |
| 25/06/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 105415 |
| 22/06/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 20820 |
| 21/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 4131 |
| 20/06/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 47228 |
| 19/06/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 23280 |
| 18/06/2018 | 1.06p | 1.06p | 1.04p | 1.04p | 103500 |
| 15/06/2018 | 1.05p | 1.05p | 1.03p | 1.05p | 128409 |
| 14/06/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 103793 |
| 13/06/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 16072 |
| 12/06/2018 | 1.04p | 1.05p | 1.03p | 1.05p | 72948 |
| 11/06/2018 | 1.05p | 1.05p | 1.04p | 1.05p | 71676 |
| 08/06/2018 | 1.05p | 1.05p | 1.03p | 1.05p | 132343 |
| 07/06/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 44965 |
| 06/06/2018 | 1.05p | 1.05p | 1.04p | 1.05p | 56000 |
| 05/06/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 266588 |
| 04/06/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 818872 |
| 01/06/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 100499 |
| 31/05/2018 | 1.02p | 1.03p | 1.02p | 1.02p | 98946 |
| 30/05/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 713609 |
| 29/05/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 41407 |
| 25/05/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 50615 |
| 24/05/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 634736 |
| 23/05/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 7750 |
| 22/05/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 242700 |
| 21/05/2018 | 1.03p | 1.04p | 1.02p | 1.02p | 248102 |
| 18/05/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 156995 |
| 17/05/2018 | 1.02p | 1.04p | 1.02p | 1.03p | 719425 |
| 16/05/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 126667 |
| 15/05/2018 | 1.03p | 1.03p | 1.02p | 1.03p | 157700 |
| 14/05/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 128801 |
| 11/05/2018 | 1.03p | 1.03p | 1.02p | 1.03p | 1549958 |
| 10/05/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 09/05/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 89884 |
| 08/05/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 318482 |
| 04/05/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 26167 |
| 03/05/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 863201 |
| 02/05/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 01/05/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 290400 |
| 30/04/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 165000 |
| 27/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 20000 |
| 26/04/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 17750 |
| 25/04/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 26000 |
| 24/04/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 57314 |
| 23/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 62172 |
| 20/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 101804 |
| 19/04/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 2010000 |
| 18/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 15000 |
| 17/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 305273 |
| 16/04/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 22916 |
| 13/04/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 444982 |
| 12/04/2018 | 1.03p | 1.03p | 1.01p | 1.02p | 101668 |
| 11/04/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 501260 |
| 10/04/2018 | 1.01p | 1.02p | 1.00p | 1.02p | 1971308 |
| 09/04/2018 | 1.01p | 1.04p | 1.01p | 1.01p | 333785 |
| 06/04/2018 | 1.02p | 1.02p | 1.00p | 1.01p | 299337 |
| 05/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 28760 |
| 04/04/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 654848 |
| 03/04/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 262460 |
| 29/03/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 452345 |
| 28/03/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 51329 |
| 27/03/2018 | 1.02p | 1.04p | 1.02p | 1.02p | 324000 |
| 26/03/2018 | 1.03p | 1.03p | 1.02p | 1.03p | 63186 |
| 23/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 449 |
| 22/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 164278 |
| 21/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 950 |
| 20/03/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 9867 |
| 19/03/2018 | 1.03p | 1.04p | 1.02p | 1.02p | 363454 |
| 16/03/2018 | 1.01p | 1.03p | 1.02p | 1.03p | 0 |
| 15/03/2018 | 1.01p | 1.02p | 1.01p | 1.02p | 400924 |
| 14/03/2018 | 1.01p | 1.03p | 1.01p | 1.02p | 25916 |
| 13/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 480 |
| 12/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 6944 |
| 09/03/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 20026 |
| 08/03/2018 | 1.02p | 1.03p | 1.03p | 1.03p | 0 |
| 07/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 1284 |
| 06/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 32116 |
| 05/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 86074 |
| 02/03/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 25305 |
| 01/03/2018 | 1.03p | 1.04p | 1.01p | 1.03p | 125941 |
| 28/02/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 10000 |
| 27/02/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 52100 |
| 26/02/2018 | 1.02p | 1.03p | 1.02p | 1.03p | 0 |
| 23/02/2018 | 1.02p | 1.03p | 1.02p | 1.02p | 127498 |
| 22/02/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 396398 |
| 21/02/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 8073 |
| 20/02/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 1574 |
| 19/02/2018 | 1.06p | 1.06p | 1.03p | 1.04p | 57550 |
| 16/02/2018 | 1.03p | 1.06p | 1.03p | 1.04p | 299632 |
| 15/02/2018 | 1.06p | 1.06p | 1.03p | 1.03p | 2401300 |
| 14/02/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 16953 |
| 13/02/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 3252 |
| 12/02/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 16649 |
| 09/02/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 1543 |
| 08/02/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 3092 |
| 07/02/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 309093 |
| 06/02/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 223457 |
| 05/02/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 139524 |
| 02/02/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 103367 |
| 01/02/2018 | 1.03p | 1.04p | 1.02p | 1.04p | 206159 |
| 31/01/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 418219 |
| 30/01/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 301540 |
| 29/01/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 636457 |
| 26/01/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 214658 |
| 25/01/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 73697 |
| 24/01/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 200000 |
| 23/01/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 62950 |
| 22/01/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 26600 |
| 19/01/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 6410 |
| 18/01/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 27348 |
| 17/01/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 25000 |
| 16/01/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 206745 |
| 15/01/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 25000 |
| 12/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 65350 |
| 11/01/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 42390 |
| 10/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 78350 |
| 09/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 2607 |
| 08/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 14234 |
| 05/01/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 0 |
| 04/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 75256 |
| 03/01/2018 | 1.05p | 1.07p | 1.05p | 1.05p | 54814 |
| 02/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/12/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 0 |
| 28/12/2017 | 1.05p | 1.05p | 1.03p | 1.04p | 57771 |
| 27/12/2017 | 1.03p | 1.04p | 1.03p | 1.04p | 157541 |
| 22/12/2017 | 1.05p | 1.05p | 1.03p | 1.03p | 62827 |
| 21/12/2017 | 1.03p | 1.05p | 1.03p | 1.03p | 206644 |
| 20/12/2017 | 1.04p | 1.05p | 1.03p | 1.03p | 3078193 |
| 19/12/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 131382 |
| 18/12/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 169496 |
| 15/12/2017 | 1.04p | 1.07p | 1.04p | 1.05p | 1134135 |
| 14/12/2017 | 1.04p | 1.05p | 1.03p | 1.05p | 1465603 |
| 13/12/2017 | 1.04p | 1.04p | 1.04p | 1.04p | 35501 |
| 12/12/2017 | 1.06p | 1.06p | 1.02p | 1.02p | 376608 |
| 11/12/2017 | 1.09p | 1.09p | 1.06p | 1.06p | 318625 |
| 08/12/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 200 |
| 07/12/2017 | 1.07p | 1.08p | 1.06p | 1.08p | 384755 |
| 06/12/2017 | 1.06p | 1.08p | 1.06p | 1.07p | 38041 |
| 05/12/2017 | 1.07p | 1.08p | 1.06p | 1.07p | 328598 |
| 04/12/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 54620 |
| 01/12/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 51000 |
| 30/11/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 200000 |
| 29/11/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 53270 |
| 28/11/2017 | 1.05p | 1.07p | 1.05p | 1.07p | 510 |
| 27/11/2017 | 1.07p | 1.07p | 1.05p | 1.06p | 46252 |
| 24/11/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 406 |
| 23/11/2017 | 1.05p | 1.07p | 1.05p | 1.05p | 30388 |
| 22/11/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 493 |
| 21/11/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 517 |
| 20/11/2017 | 1.05p | 1.07p | 1.05p | 1.06p | 614 |
| 17/11/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 5366 |
| 16/11/2017 | 1.07p | 1.07p | 1.06p | 1.06p | 378451 |
| 15/11/2017 | 1.06p | 1.06p | 1.05p | 1.06p | 29666 |
| 14/11/2017 | 1.07p | 1.07p | 1.05p | 1.05p | 25252 |
| 13/11/2017 | 1.06p | 1.07p | 1.06p | 1.06p | 5430 |
| 10/11/2017 | 1.05p | 1.07p | 1.05p | 1.07p | 115380 |
| 09/11/2017 | 1.07p | 1.07p | 1.06p | 1.06p | 10204 |
| 08/11/2017 | 1.07p | 1.07p | 1.06p | 1.07p | 7986 |
| 07/11/2017 | 1.07p | 1.08p | 1.05p | 1.07p | 58205 |
| 06/11/2017 | 1.09p | 1.09p | 1.07p | 1.08p | 73030 |
| 03/11/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 102010 |
| 02/11/2017 | 1.08p | 1.09p | 1.08p | 1.09p | 8940 |
| 01/11/2017 | 1.09p | 1.10p | 1.09p | 1.09p | 172287 |
| 31/10/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 10862 |
*Close Price adjusted for both dividends and splits