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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Banco Bilbao Vizcaya Argentaria SA (BVA) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2012 | 5.70p | 5.70p | 5.62p | 5.70p | 708747 |
| 07/08/2012 | 5.53p | 5.66p | 5.34p | 5.62p | 0 |
| 06/08/2012 | 5.34p | 5.66p | 5.34p | 5.62p | 4200 |
| 03/08/2012 | 4.93p | 5.26p | 4.93p | 5.24p | 3000 |
| 02/08/2012 | 5.28p | 5.28p | 4.92p | 4.95p | 31542 |
| 01/08/2012 | 5.26p | 5.36p | 5.17p | 5.28p | 0 |
| 31/07/2012 | 5.28p | 5.36p | 5.28p | 5.28p | 1550 |
| 30/07/2012 | 5.05p | 5.31p | 5.05p | 5.26p | 150297 |
| 27/07/2012 | 4.97p | 5.15p | 4.97p | 5.05p | 33676 |
| 26/07/2012 | 4.45p | 4.91p | 4.43p | 4.91p | 1642786 |
| 25/07/2012 | 4.40p | 4.48p | 4.39p | 4.39p | 55117 |
| 24/07/2012 | 4.66p | 4.66p | 4.46p | 4.47p | 248081 |
| 23/07/2012 | 4.55p | 4.66p | 4.39p | 4.61p | 1434458 |
| 20/07/2012 | 4.99p | 4.99p | 4.58p | 4.58p | 297310 |
| 19/07/2012 | 4.99p | 5.00p | 4.99p | 4.99p | 568451 |
| 18/07/2012 | 4.97p | 4.99p | 4.89p | 4.99p | 460484 |
| 17/07/2012 | 4.96p | 4.96p | 4.92p | 4.96p | 31809 |
| 16/07/2012 | 5.05p | 5.05p | 4.93p | 4.95p | 11394 |
| 13/07/2012 | 5.07p | 5.10p | 5.00p | 5.07p | 186993 |
| 12/07/2012 | 5.11p | 5.11p | 5.02p | 5.02p | 1662 |
| 11/07/2012 | 5.02p | 5.15p | 5.02p | 5.13p | 276127 |
| 10/07/2012 | 5.11p | 5.16p | 5.10p | 5.11p | 12800 |
| 09/07/2012 | 5.17p | 5.17p | 4.98p | 5.07p | 678315 |
| 06/07/2012 | 5.21p | 5.24p | 5.15p | 5.24p | 37852 |
| 05/07/2012 | 5.72p | 5.72p | 5.43p | 5.51p | 261730 |
| 04/07/2012 | 5.78p | 5.78p | 5.66p | 5.66p | 726053 |
| 03/07/2012 | 5.62p | 5.72p | 5.62p | 5.72p | 101040 |
| 02/07/2012 | 5.58p | 5.66p | 5.58p | 5.58p | 417013 |
| 29/06/2012 | 5.46p | 5.63p | 5.41p | 5.56p | 90660 |
| 28/06/2012 | 5.09p | 5.15p | 5.05p | 5.09p | 236645 |
| 27/06/2012 | 5.01p | 5.09p | 5.01p | 5.01p | 1706 |
| 26/06/2012 | 5.03p | 5.05p | 4.97p | 5.03p | 124215 |
| 25/06/2012 | 5.34p | 5.34p | 5.06p | 5.13p | 117470 |
| 22/06/2012 | 5.20p | 5.51p | 5.20p | 5.42p | 30057 |
| 21/06/2012 | 5.28p | 5.41p | 5.28p | 5.39p | 157246 |
| 20/06/2012 | 5.21p | 5.34p | 5.21p | 5.32p | 157916 |
| 19/06/2012 | 5.05p | 5.16p | 5.05p | 5.16p | 10392 |
| 18/06/2012 | 5.45p | 5.45p | 5.03p | 5.03p | 900 |
| 15/06/2012 | 5.32p | 5.33p | 5.17p | 5.22p | 106072 |
| 14/06/2012 | 5.14p | 5.24p | 5.14p | 5.24p | 1009136 |
| 13/06/2012 | 5.14p | 5.21p | 5.14p | 5.14p | 107023 |
| 12/06/2012 | 5.13p | 5.19p | 5.11p | 5.11p | 353776 |
| 11/06/2012 | 5.59p | 5.59p | 5.15p | 5.19p | 276335 |
| 08/06/2012 | 5.04p | 5.20p | 5.04p | 5.14p | 0 |
| 07/06/2012 | 5.07p | 5.20p | 5.07p | 5.07p | 2266555 |
| 06/06/2012 | 4.95p | 5.05p | 4.87p | 5.03p | 1270120 |
| 01/06/2012 | 4.64p | 4.66p | 4.64p | 4.64p | 9737 |
| 31/05/2012 | 4.57p | 4.60p | 4.57p | 4.57p | 702639 |
| 30/05/2012 | 4.59p | 4.59p | 4.53p | 4.59p | 18479 |
| 29/05/2012 | 4.78p | 4.78p | 4.60p | 4.60p | 0 |
| 28/05/2012 | 4.95p | 4.95p | 4.76p | 4.76p | 0 |
| 25/05/2012 | 4.95p | 4.95p | 4.85p | 4.95p | 0 |
| 24/05/2012 | 4.89p | 4.91p | 4.89p | 4.89p | 223691 |
| 23/05/2012 | 4.91p | 4.91p | 4.81p | 4.81p | 40430 |
| 22/05/2012 | 4.93p | 5.02p | 4.93p | 5.02p | 313622 |
| 21/05/2012 | 4.95p | 4.95p | 4.82p | 4.84p | 458781 |
| 18/05/2012 | 4.74p | 4.94p | 4.74p | 4.91p | 64834 |
| 17/05/2012 | 4.97p | 4.97p | 4.66p | 4.78p | 2156715 |
| 16/05/2012 | 4.86p | 5.08p | 4.86p | 4.97p | 4365362 |
| 15/05/2012 | 5.08p | 5.08p | 4.89p | 4.89p | 347382 |
| 14/05/2012 | 5.13p | 5.13p | 5.03p | 5.03p | 5428 |
| 11/05/2012 | 5.23p | 5.24p | 5.21p | 5.22p | 31171 |
| 10/05/2012 | 5.13p | 5.32p | 5.01p | 5.32p | 21110 |
| 09/05/2012 | 5.28p | 5.28p | 4.96p | 4.97p | 24479 |
| 08/05/2012 | 5.28p | 5.33p | 5.28p | 5.28p | 39700 |
| 04/05/2012 | 4.89p | 5.02p | 4.89p | 4.98p | 683432 |
| 03/05/2012 | 4.95p | 4.97p | 4.86p | 4.86p | 371842 |
| 02/05/2012 | 5.18p | 5.18p | 4.86p | 4.88p | 48485 |
| 01/05/2012 | 5.23p | 5.23p | 4.93p | 5.14p | 0 |
| 30/04/2012 | 5.23p | 5.23p | 4.93p | 5.14p | 0 |
| 27/04/2012 | 4.93p | 5.22p | 4.93p | 5.22p | 2037 |
| 26/04/2012 | 5.30p | 5.37p | 5.11p | 5.11p | 0 |
| 25/04/2012 | 5.26p | 5.37p | 5.26p | 5.26p | 39429 |
| 24/04/2012 | 5.03p | 5.14p | 5.03p | 5.13p | 21935 |
| 23/04/2012 | 5.03p | 5.03p | 4.92p | 4.99p | 20359 |
| 20/04/2012 | 4.96p | 5.11p | 4.96p | 5.06p | 540887 |
| 19/04/2012 | 5.17p | 5.17p | 4.95p | 4.97p | 407204 |
| 18/04/2012 | 5.34p | 5.34p | 5.22p | 5.24p | 39700 |
| 17/04/2012 | 5.14p | 5.35p | 5.14p | 5.34p | 61877 |
| 16/04/2012 | 5.26p | 5.26p | 5.16p | 5.25p | 6474700 |
| 13/04/2012 | 5.47p | 5.53p | 5.31p | 5.36p | 398123 |
| 12/04/2012 | 5.66p | 5.66p | 5.43p | 5.44p | 13743 |
| 11/04/2012 | 5.45p | 5.56p | 5.44p | 5.56p | 12780 |
| 10/04/2012 | 5.53p | 5.54p | 5.40p | 5.41p | 91922 |
| 05/04/2012 | 5.62p | 5.62p | 5.55p | 5.62p | 10000 |
| 04/04/2012 | 5.68p | 6.05p | 5.57p | 5.57p | 0 |
| 03/04/2012 | 5.97p | 6.05p | 5.74p | 5.74p | 335315 |
| 02/04/2012 | 5.97p | 5.97p | 5.83p | 5.97p | 191389 |
| 30/03/2012 | 5.91p | 6.02p | 5.83p | 5.89p | 0 |
| 29/03/2012 | 5.91p | 5.95p | 5.83p | 5.91p | 35090 |
| 28/03/2012 | 6.05p | 6.05p | 5.93p | 5.93p | 22396 |
| 27/03/2012 | 6.20p | 6.20p | 6.07p | 6.07p | 9765 |
| 26/03/2012 | 6.24p | 6.27p | 6.09p | 6.11p | 51029 |
| 23/03/2012 | 6.29p | 6.29p | 6.18p | 6.18p | 80000 |
| 22/03/2012 | 6.44p | 6.44p | 6.31p | 6.32p | 957 |
| 21/03/2012 | 6.72p | 6.72p | 6.45p | 6.45p | 22933 |
| 20/03/2012 | 6.70p | 6.70p | 6.68p | 6.70p | 134930 |
| 19/03/2012 | 6.66p | 6.71p | 6.66p | 6.66p | 0 |
| 16/03/2012 | 6.58p | 6.66p | 6.20p | 6.20p | 225850 |
| 15/03/2012 | 6.49p | 6.55p | 6.43p | 6.49p | 135369 |
| 14/03/2012 | 6.57p | 6.57p | 6.50p | 6.57p | 6831 |
| 13/03/2012 | 6.34p | 6.47p | 6.34p | 6.47p | 18770 |
| 12/03/2012 | 6.41p | 6.44p | 6.29p | 6.29p | 13166 |
| 09/03/2012 | 6.55p | 6.55p | 6.40p | 6.42p | 0 |
| 08/03/2012 | 6.40p | 6.45p | 6.40p | 6.40p | 250000 |
| 07/03/2012 | 6.36p | 6.36p | 6.23p | 6.23p | 2210988 |
| 06/03/2012 | 6.64p | 6.64p | 6.39p | 6.39p | 1150 |
| 05/03/2012 | 6.78p | 6.78p | 6.66p | 6.66p | 1868352 |
| 02/03/2012 | 6.82p | 6.85p | 6.82p | 6.82p | 16685 |
| 01/03/2012 | 6.66p | 6.95p | 6.66p | 6.80p | 1043166 |
| 29/02/2012 | 6.78p | 6.85p | 6.73p | 6.78p | 704714 |
| 28/02/2012 | 6.78p | 6.89p | 6.70p | 6.78p | 1741 |
| 27/02/2012 | 6.72p | 6.72p | 6.67p | 6.72p | 212082 |
| 24/02/2012 | 6.73p | 6.77p | 6.73p | 6.77p | 98341 |
| 23/02/2012 | 6.72p | 6.77p | 6.72p | 6.77p | 412090 |
| 22/02/2012 | 7.10p | 7.10p | 6.89p | 7.00p | 17317 |
| 21/02/2012 | 6.97p | 7.10p | 6.97p | 7.10p | 0 |
| 20/02/2012 | 6.97p | 7.10p | 6.97p | 7.10p | 34856 |
| 17/02/2012 | 6.90p | 6.90p | 6.90p | 6.90p | 70620 |
| 16/02/2012 | 6.76p | 6.77p | 6.74p | 6.77p | 28261 |
| 15/02/2012 | 7.10p | 7.10p | 7.10p | 7.10p | 15207 |
| 14/02/2012 | 7.08p | 7.08p | 7.08p | 7.08p | 150000 |
| 13/02/2012 | 7.26p | 7.26p | 7.26p | 7.26p | 0 |
| 10/02/2012 | 7.26p | 7.26p | 7.26p | 7.26p | 0 |
| 09/02/2012 | 7.26p | 7.26p | 7.26p | 7.26p | 93956 |
| 08/02/2012 | 7.22p | 7.22p | 7.22p | 7.22p | 18476 |
| 07/02/2012 | 7.20p | 7.20p | 7.11p | 7.11p | 0 |
| 06/02/2012 | 7.20p | 7.20p | 7.11p | 7.11p | 193986 |
| 03/02/2012 | 7.06p | 7.06p | 7.03p | 7.03p | 101599 |
| 02/02/2012 | 6.97p | 7.05p | 6.97p | 7.05p | 176843 |
| 01/02/2012 | 6.73p | 6.73p | 6.73p | 6.73p | 0 |
| 31/01/2012 | 6.73p | 6.73p | 6.73p | 6.73p | 2100 |
| 30/01/2012 | 6.79p | 6.80p | 6.79p | 6.80p | 0 |
| 27/01/2012 | 6.79p | 6.80p | 6.79p | 6.80p | 0 |
| 26/01/2012 | 6.79p | 6.80p | 6.79p | 6.80p | 0 |
| 25/01/2012 | 6.79p | 6.80p | 6.79p | 6.80p | 131253 |
| 24/01/2012 | 6.81p | 6.81p | 6.81p | 6.81p | 822800 |
| 23/01/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 21000 |
| 20/01/2012 | 6.80p | 6.80p | 6.80p | 6.80p | 2105 |
| 19/01/2012 | 6.76p | 6.77p | 6.76p | 6.76p | 27951 |
| 18/01/2012 | 6.57p | 6.57p | 6.44p | 6.44p | 26523 |
| 17/01/2012 | 6.45p | 6.53p | 6.45p | 6.53p | 74062 |
| 16/01/2012 | 6.44p | 6.44p | 6.42p | 6.42p | 158985 |
| 13/01/2012 | 6.46p | 6.56p | 6.40p | 6.40p | 106622 |
| 12/01/2012 | 6.38p | 6.38p | 6.38p | 6.38p | 2800 |
| 11/01/2012 | 6.28p | 6.28p | 6.28p | 6.28p | 2 |
| 10/01/2012 | 6.24p | 6.24p | 6.24p | 6.24p | 385 |
| 09/01/2012 | 6.26p | 6.28p | 6.26p | 6.28p | 15001 |
| 06/01/2012 | 6.30p | 6.38p | 6.20p | 6.21p | 163943 |
| 05/01/2012 | 6.57p | 6.58p | 6.28p | 6.31p | 64867 |
| 04/01/2012 | 6.61p | 6.61p | 6.61p | 6.61p | 1030000 |
| 03/01/2012 | 6.83p | 6.83p | 6.83p | 6.83p | 60 |
| 30/12/2011 | 6.38p | 6.48p | 6.38p | 6.48p | 0 |
| 29/12/2011 | 6.38p | 6.48p | 6.38p | 6.48p | 24205 |
| 28/12/2011 | 6.62p | 6.62p | 6.62p | 6.62p | 0 |
| 23/12/2011 | 6.62p | 6.62p | 6.62p | 6.62p | 12600 |
| 22/12/2011 | 6.51p | 6.51p | 6.51p | 6.51p | 4330 |
| 21/12/2011 | 6.55p | 6.60p | 6.51p | 6.51p | 29861 |
| 20/12/2011 | 6.47p | 6.47p | 6.47p | 6.47p | 119497 |
| 19/12/2011 | 6.23p | 6.23p | 6.23p | 6.23p | 8558 |
| 16/12/2011 | 6.15p | 6.15p | 6.15p | 6.15p | 86703 |
| 15/12/2011 | 6.06p | 6.17p | 6.06p | 6.17p | 916907 |
| 14/12/2011 | 6.09p | 6.09p | 6.09p | 6.09p | 1400000 |
| 13/12/2011 | 6.15p | 6.18p | 6.15p | 6.18p | 30355 |
| 12/12/2011 | 6.26p | 6.26p | 6.26p | 6.26p | 17013 |
| 09/12/2011 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 08/12/2011 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 07/12/2011 | 6.43p | 6.43p | 6.43p | 6.43p | 300 |
| 06/12/2011 | 6.71p | 6.71p | 6.71p | 6.71p | 14007 |
| 05/12/2011 | 6.67p | 6.67p | 6.62p | 6.63p | 54872 |
| 02/12/2011 | 6.25p | 6.25p | 6.22p | 6.22p | 0 |
| 01/12/2011 | 6.25p | 6.25p | 6.22p | 6.22p | 45323 |
| 30/11/2011 | 6.27p | 6.27p | 6.27p | 6.27p | 415353 |
| 29/11/2011 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 28/11/2011 | 5.95p | 5.95p | 5.95p | 5.95p | 116377 |
| 25/11/2011 | 5.46p | 5.59p | 5.46p | 5.59p | 27217 |
| 24/11/2011 | 5.72p | 5.72p | 5.72p | 5.72p | 0 |
| 23/11/2011 | 5.72p | 5.72p | 5.72p | 5.72p | 0 |
| 22/11/2011 | 5.72p | 5.72p | 5.72p | 5.72p | 0 |
| 21/11/2011 | 5.72p | 5.72p | 5.72p | 5.72p | 43936 |
| 18/11/2011 | 5.86p | 5.86p | 5.86p | 5.86p | 16720 |
| 17/11/2011 | 5.86p | 5.86p | 5.86p | 5.86p | 18470 |
| 16/11/2011 | 5.92p | 5.92p | 5.89p | 5.92p | 0 |
| 15/11/2011 | 5.92p | 5.92p | 5.92p | 5.92p | 0 |
| 14/11/2011 | 5.92p | 5.92p | 5.92p | 5.92p | 0 |
| 11/11/2011 | 5.92p | 5.92p | 5.92p | 5.92p | 0 |
| 10/11/2011 | 5.92p | 5.92p | 5.92p | 5.92p | 0 |
| 09/11/2011 | 5.92p | 5.92p | 5.92p | 5.92p | 4490 |
| 08/11/2011 | 6.08p | 6.08p | 6.08p | 6.08p | 168602 |
| 07/11/2011 | 6.00p | 6.07p | 6.00p | 6.07p | 94424 |
| 04/11/2011 | 6.13p | 6.13p | 6.13p | 6.13p | 20838 |
| 03/11/2011 | 6.30p | 6.30p | 6.30p | 6.30p | 2748 |
| 02/11/2011 | 6.22p | 6.22p | 6.16p | 6.16p | 530583 |
| 01/11/2011 | 6.79p | 6.79p | 6.65p | 6.69p | 0 |
| 31/10/2011 | 6.79p | 6.79p | 6.65p | 6.69p | 597629 |
| 28/10/2011 | 6.84p | 6.93p | 6.84p | 6.93p | 424627 |
| 27/10/2011 | 6.70p | 6.73p | 6.70p | 6.73p | 371456 |
| 26/10/2011 | 6.22p | 6.27p | 6.22p | 6.23p | 672326 |
| 25/10/2011 | 6.23p | 6.31p | 6.23p | 6.31p | 524603 |
| 24/10/2011 | 6.29p | 6.29p | 6.29p | 6.29p | 0 |
*Close Price adjusted for both dividends and splits