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:
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight RS Group (RS1) by JP Morgan
Brooks Macdonald Group (BRK) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2010 | 549.50p | 556.55p | 549.50p | 549.50p | 900 |
| 16/02/2010 | 549.50p | 555.00p | 549.50p | 549.50p | 355 |
| 15/02/2010 | 550.00p | 550.00p | 547.00p | 549.50p | 0 |
| 12/02/2010 | 552.50p | 554.00p | 545.00p | 550.00p | 2716 |
| 11/02/2010 | 552.50p | 559.25p | 552.50p | 552.50p | 514 |
| 10/02/2010 | 552.50p | 552.50p | 550.00p | 552.50p | 600 |
| 09/02/2010 | 552.50p | 552.50p | 552.50p | 552.50p | 0 |
| 08/02/2010 | 555.00p | 555.00p | 552.00p | 552.50p | 1000 |
| 05/02/2010 | 555.00p | 559.50p | 555.00p | 555.00p | 18 |
| 04/02/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 03/02/2010 | 555.00p | 559.50p | 555.00p | 555.00p | 600 |
| 02/02/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 01/02/2010 | 555.00p | 559.50p | 555.00p | 555.00p | 1336 |
| 29/01/2010 | 552.50p | 560.00p | 552.50p | 555.00p | 2389 |
| 28/01/2010 | 552.50p | 559.25p | 547.00p | 552.50p | 3611 |
| 27/01/2010 | 557.50p | 559.25p | 550.00p | 552.50p | 5171 |
| 26/01/2010 | 565.00p | 569.50p | 550.00p | 557.50p | 6366 |
| 25/01/2010 | 570.50p | 570.50p | 560.00p | 565.00p | 5810 |
| 22/01/2010 | 578.50p | 585.00p | 569.00p | 571.50p | 16116 |
| 21/01/2010 | 577.50p | 585.00p | 577.50p | 578.50p | 580 |
| 20/01/2010 | 572.50p | 580.00p | 572.50p | 577.50p | 5732 |
| 19/01/2010 | 572.50p | 580.00p | 572.50p | 572.50p | 1877 |
| 18/01/2010 | 552.50p | 579.35p | 552.50p | 573.50p | 7993 |
| 15/01/2010 | 552.50p | 559.25p | 545.75p | 552.50p | 13109 |
| 14/01/2010 | 552.50p | 559.25p | 545.75p | 552.50p | 1253 |
| 13/01/2010 | 550.00p | 554.00p | 550.00p | 552.50p | 3568 |
| 12/01/2010 | 550.00p | 554.00p | 550.00p | 550.00p | 541 |
| 11/01/2010 | 550.00p | 554.50p | 545.00p | 550.00p | 3625 |
| 08/01/2010 | 537.50p | 547.50p | 510.00p | 547.50p | 166169 |
| 07/01/2010 | 521.00p | 525.00p | 517.00p | 525.00p | 1245 |
| 06/01/2010 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 05/01/2010 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 04/01/2010 | 521.00p | 523.00p | 521.00p | 521.00p | 100 |
| 31/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 30/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 29/12/2009 | 521.00p | 523.00p | 517.00p | 521.00p | 1550 |
| 24/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 23/12/2009 | 521.00p | 523.50p | 521.00p | 521.00p | 280 |
| 22/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 21/12/2009 | 521.00p | 523.50p | 521.00p | 521.00p | 690 |
| 18/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 17/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 2860 |
| 16/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 15/12/2009 | 521.00p | 523.00p | 521.00p | 521.00p | 2000 |
| 14/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 5691 |
| 11/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 10/12/2009 | 521.00p | 523.00p | 521.00p | 521.00p | 271 |
| 09/12/2009 | 521.00p | 521.00p | 519.00p | 521.00p | 1216 |
| 08/12/2009 | 521.00p | 523.00p | 521.00p | 521.00p | 875 |
| 07/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 04/12/2009 | 523.50p | 528.00p | 521.00p | 521.00p | 10175 |
| 03/12/2009 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 02/12/2009 | 523.50p | 523.50p | 517.00p | 523.50p | 4388 |
| 01/12/2009 | 523.50p | 528.31p | 523.50p | 523.50p | 1000 |
| 30/11/2009 | 523.50p | 523.50p | 519.00p | 523.50p | 1425 |
| 27/11/2009 | 523.50p | 528.31p | 523.50p | 523.50p | 2785 |
| 26/11/2009 | 523.50p | 523.50p | 520.00p | 523.50p | 1000 |
| 25/11/2009 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 24/11/2009 | 524.50p | 524.50p | 523.50p | 523.50p | 0 |
| 23/11/2009 | 522.50p | 530.05p | 516.00p | 524.50p | 252564 |
| 20/11/2009 | 522.50p | 530.00p | 522.50p | 522.50p | 936 |
| 19/11/2009 | 522.50p | 530.00p | 522.50p | 522.50p | 560 |
| 18/11/2009 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 17/11/2009 | 517.50p | 530.00p | 516.00p | 522.50p | 9355 |
| 16/11/2009 | 517.50p | 525.00p | 517.50p | 517.50p | 671 |
| 13/11/2009 | 505.00p | 520.00p | 505.00p | 517.50p | 5473 |
| 12/11/2009 | 505.00p | 510.00p | 502.00p | 505.00p | 11914 |
| 11/11/2009 | 505.00p | 505.00p | 505.00p | 505.00p | 2500 |
| 10/11/2009 | 498.50p | 505.00p | 498.50p | 505.00p | 9732 |
| 09/11/2009 | 497.50p | 505.00p | 498.50p | 498.50p | 7200 |
| 06/11/2009 | 487.50p | 505.00p | 490.00p | 497.50p | 69182 |
| 05/11/2009 | 481.50p | 495.00p | 480.00p | 487.50p | 2290 |
| 04/11/2009 | 481.50p | 481.50p | 481.50p | 481.50p | 139489 |
| 03/11/2009 | 481.50p | 483.00p | 480.00p | 481.50p | 4621 |
| 02/11/2009 | 481.50p | 483.00p | 481.50p | 481.50p | 3103 |
| 30/10/2009 | 481.50p | 483.00p | 480.00p | 481.50p | 1073 |
| 29/10/2009 | 481.50p | 483.00p | 480.10p | 481.50p | 8683 |
| 28/10/2009 | 481.50p | 481.50p | 478.50p | 481.50p | 11900 |
| 27/10/2009 | 477.50p | 485.00p | 480.00p | 481.50p | 1910 |
| 26/10/2009 | 477.50p | 477.50p | 472.00p | 477.50p | 4146 |
| 23/10/2009 | 477.50p | 483.00p | 477.50p | 477.50p | 202 |
| 22/10/2009 | 477.50p | 477.50p | 476.00p | 477.50p | 475 |
| 21/10/2009 | 459.50p | 485.00p | 472.00p | 477.50p | 10131 |
| 20/10/2009 | 457.50p | 459.50p | 457.50p | 459.50p | 10725 |
| 19/10/2009 | 443.50p | 465.00p | 443.00p | 457.50p | 8954 |
| 16/10/2009 | 433.50p | 443.50p | 434.50p | 443.50p | 7379 |
| 15/10/2009 | 425.50p | 425.50p | 418.75p | 425.50p | 136630 |
| 14/10/2009 | 415.00p | 425.50p | 420.00p | 425.50p | 500 |
| 13/10/2009 | 412.50p | 420.00p | 412.50p | 415.00p | 4487 |
| 12/10/2009 | 405.00p | 412.50p | 405.00p | 412.50p | 2400 |
| 09/10/2009 | 401.50p | 405.00p | 404.00p | 404.00p | 1500 |
| 08/10/2009 | 399.00p | 406.00p | 400.00p | 401.50p | 500 |
| 07/10/2009 | 395.00p | 400.00p | 395.00p | 395.00p | 10978 |
| 06/10/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/10/2009 | 392.50p | 400.00p | 395.00p | 395.00p | 2635 |
| 02/10/2009 | 392.50p | 392.50p | 385.00p | 392.50p | 4000 |
| 01/10/2009 | 392.50p | 400.00p | 385.50p | 392.50p | 3095 |
| 30/09/2009 | 392.50p | 392.50p | 385.00p | 392.50p | 3000 |
| 29/09/2009 | 392.50p | 400.00p | 392.50p | 392.50p | 3500 |
| 28/09/2009 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 25/09/2009 | 392.50p | 392.50p | 392.50p | 392.50p | 1029 |
| 24/09/2009 | 392.50p | 394.00p | 388.00p | 392.50p | 5250 |
| 23/09/2009 | 392.50p | 387.00p | 385.64p | 392.50p | 37500 |
| 22/09/2009 | 394.00p | 400.00p | 385.64p | 394.00p | 301848 |
| 21/09/2009 | 392.50p | 394.00p | 387.00p | 394.00p | 286070 |
*Close Price adjusted for both dividends and splits