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:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Kier Group (KIE) by Berenberg
- Buy Norcros (NXR) by Berenberg
- Buy FRP Advisory Group (FRP) by Berenberg
- Hold Sigmaroc (SRC) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy MHA plc (MHA) by Berenberg
- Underweight Travis Perkins (TPK) by Barclays
- Hold Rotork (ROR) by Peel Hunt
- Hold Mitie Group (MTO) by Deutsche Bank
- Outperform Kier Group (KIE) by Bernstein
- Buy IQE (IQE) by Deutsche Bank
- Buy Compass Group (CPG) by Citi
- Buy SEGRO (SGRO) by Berenberg
Baronsmead Venture Trust (BVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 11433 |
| 13/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 10215 |
| 12/09/2018 | 86.75p | 87.16p | 86.00p | 86.75p | 3052 |
| 11/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 10/09/2018 | 86.75p | 86.75p | 86.00p | 86.75p | 7405 |
| 07/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 32321 |
| 06/09/2018 | 85.50p | 86.75p | 84.50p | 86.75p | 6133 |
| 05/09/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 371 |
| 04/09/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 14119 |
| 03/09/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 31/08/2018 | 85.50p | 86.05p | 84.50p | 85.50p | 13733 |
| 30/08/2018 | 85.50p | 86.05p | 85.50p | 85.50p | 1122 |
| 29/08/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 4164 |
| 28/08/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/08/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 12 |
| 23/08/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 2926 |
| 22/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 2286 |
| 21/08/2018 | 88.50p | 89.05p | 88.50p | 88.50p | 1647 |
| 20/08/2018 | 88.50p | 89.05p | 88.50p | 88.50p | 3930 |
| 17/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/08/2018 | 88.50p | 89.05p | 88.50p | 88.50p | 222 |
| 15/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 14/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 2275 |
| 10/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 19041 |
| 08/08/2018 | 88.50p | 89.20p | 87.50p | 88.50p | 16225 |
| 07/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 11500 |
| 03/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 10237 |
| 01/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 4157 |
| 31/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 6011 |
| 30/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 9427 |
| 27/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 5450 |
| 26/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 4608 |
| 24/07/2018 | 88.50p | 89.20p | 88.50p | 88.50p | 2000 |
| 23/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 31226 |
| 20/07/2018 | 88.75p | 88.75p | 87.50p | 88.50p | 1694 |
| 19/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/07/2018 | 88.50p | 89.20p | 88.50p | 88.50p | 3097 |
| 16/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 7174 |
| 13/07/2018 | 87.50p | 88.78p | 87.50p | 88.50p | 1633 |
| 12/07/2018 | 87.50p | 87.50p | 86.50p | 87.50p | 2570 |
| 11/07/2018 | 88.00p | 88.28p | 86.50p | 87.50p | 8001 |
| 10/07/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1699 |
| 09/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 06/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 17549 |
| 05/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 22902 |
| 04/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 11000 |
| 02/07/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1149 |
| 29/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 10495 |
| 27/06/2018 | 88.00p | 88.80p | 88.00p | 88.00p | 681 |
| 26/06/2018 | 88.00p | 88.28p | 88.00p | 88.00p | 2808 |
| 25/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 8400 |
| 22/06/2018 | 88.00p | 88.28p | 87.00p | 88.00p | 3667 |
| 21/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1438 |
| 20/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 25000 |
| 18/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 10000 |
| 15/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 14/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1372 |
| 13/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 11033 |
| 12/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 8337 |
| 11/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 4823 |
| 08/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 6000 |
| 07/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 4954 |
| 06/06/2018 | 85.25p | 85.25p | 85.00p | 85.25p | 2971 |
| 05/06/2018 | 85.50p | 85.50p | 85.00p | 85.25p | 11787 |
| 04/06/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 2250 |
| 01/06/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 31/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 3523 |
| 30/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 960 |
| 29/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 6596 |
| 25/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 17456 |
| 23/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 22/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 4603 |
| 21/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 31445 |
| 18/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 3811 |
| 17/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 2710 |
| 16/05/2018 | 85.50p | 85.60p | 85.50p | 85.50p | 520 |
| 15/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 14/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 8338 |
| 11/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 10/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 2400 |
| 09/05/2018 | 85.50p | 85.64p | 85.50p | 85.50p | 3750 |
| 08/05/2018 | 83.50p | 85.64p | 83.50p | 85.50p | 16138 |
| 04/05/2018 | 83.50p | 83.50p | 83.49p | 83.50p | 300 |
| 03/05/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 02/05/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 01/05/2018 | 83.50p | 83.66p | 83.00p | 83.50p | 7368 |
| 30/04/2018 | 83.50p | 83.50p | 83.00p | 83.50p | 5000 |
| 27/04/2018 | 83.50p | 83.50p | 83.00p | 83.50p | 12112 |
| 26/04/2018 | 83.50p | 83.50p | 83.00p | 83.50p | 3697 |
| 25/04/2018 | 84.00p | 84.00p | 83.50p | 83.50p | 1000 |
| 24/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/04/2018 | 84.00p | 84.00p | 83.01p | 84.00p | 3353 |
| 19/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/04/2018 | 84.00p | 84.00p | 83.01p | 84.00p | 6171 |
| 17/04/2018 | 84.00p | 84.30p | 84.00p | 84.00p | 5000 |
| 16/04/2018 | 84.00p | 84.30p | 83.01p | 84.00p | 3120 |
| 13/04/2018 | 84.00p | 84.33p | 84.00p | 84.00p | 7275 |
| 12/04/2018 | 84.00p | 84.33p | 83.01p | 84.00p | 7632 |
| 11/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/04/2018 | 84.25p | 84.25p | 83.01p | 84.00p | 5694 |
| 09/04/2018 | 84.25p | 84.50p | 83.51p | 84.25p | 9097 |
| 06/04/2018 | 84.25p | 84.25p | 83.51p | 84.25p | 3647 |
| 05/04/2018 | 84.25p | 84.25p | 83.51p | 84.25p | 4192 |
| 04/04/2018 | 84.50p | 84.50p | 83.50p | 84.25p | 7622 |
| 03/04/2018 | 84.50p | 84.83p | 83.51p | 84.50p | 19352 |
| 29/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 2487 |
| 28/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 106904 |
| 27/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 4310 |
| 23/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 20000 |
| 21/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 12012 |
| 19/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 7363 |
| 16/03/2018 | 84.50p | 84.89p | 83.51p | 84.50p | 8289 |
| 15/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 6433 |
| 14/03/2018 | 84.50p | 85.00p | 84.50p | 84.50p | 294 |
| 13/03/2018 | 84.50p | 86.00p | 83.50p | 86.00p | 6333 |
| 12/03/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 09/03/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 08/03/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 07/03/2018 | 84.25p | 84.69p | 84.25p | 84.25p | 2476 |
| 06/03/2018 | 85.50p | 86.18p | 84.25p | 84.25p | 14111 |
| 05/03/2018 | 86.00p | 86.69p | 85.00p | 85.50p | 3749 |
| 02/03/2018 | 86.00p | 86.89p | 86.00p | 86.00p | 4149 |
| 01/03/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 9413 |
| 26/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 506 |
| 23/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 10269 |
| 22/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 1500 |
| 21/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5427 |
| 20/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5000 |
| 19/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 16/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 6200 |
| 15/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 2390 |
| 14/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5000 |
| 13/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 10580 |
| 12/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 8488 |
| 09/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 9716 |
| 08/02/2018 | 85.50p | 86.00p | 85.11p | 86.00p | 4000 |
| 07/02/2018 | 85.00p | 85.50p | 85.00p | 85.50p | 10000 |
| 06/02/2018 | 85.00p | 85.00p | 84.11p | 85.00p | 1000 |
| 05/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/02/2018 | 85.00p | 85.89p | 84.11p | 85.00p | 13509 |
| 31/01/2018 | 88.50p | 88.85p | 88.50p | 88.50p | 3030 |
| 30/01/2018 | 88.50p | 88.85p | 88.50p | 88.50p | 2500 |
| 29/01/2018 | 88.50p | 88.86p | 87.50p | 88.50p | 14365 |
| 26/01/2018 | 88.50p | 88.50p | 88.25p | 88.50p | 0 |
| 25/01/2018 | 88.25p | 88.25p | 87.79p | 88.25p | 549 |
| 24/01/2018 | 88.25p | 88.25p | 87.50p | 88.25p | 7176 |
| 23/01/2018 | 88.50p | 88.50p | 87.50p | 88.25p | 4989 |
| 22/01/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 3607 |
| 19/01/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 526 |
| 18/01/2018 | 87.50p | 88.50p | 86.50p | 88.50p | 20433 |
| 17/01/2018 | 87.50p | 87.97p | 87.50p | 87.50p | 3352 |
| 16/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 20000 |
| 15/01/2018 | 87.50p | 87.50p | 86.50p | 87.50p | 288 |
| 12/01/2018 | 87.50p | 88.14p | 87.50p | 87.50p | 500 |
| 11/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 6941 |
| 10/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 6000 |
| 09/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 2638 |
| 08/01/2018 | 87.50p | 88.15p | 86.51p | 87.50p | 27691 |
| 05/01/2018 | 87.50p | 88.15p | 86.51p | 87.50p | 3850 |
| 04/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/01/2018 | 87.50p | 87.50p | 86.51p | 87.50p | 2162 |
| 02/01/2018 | 87.50p | 87.75p | 87.50p | 87.50p | 0 |
| 29/12/2017 | 87.75p | 88.40p | 87.75p | 87.75p | 7309 |
| 28/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 1300 |
| 27/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 54593 |
| 22/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 18960 |
| 21/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 10000 |
| 20/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 2000 |
| 19/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 18/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 15/12/2017 | 87.75p | 88.03p | 87.75p | 87.75p | 1005 |
| 14/12/2017 | 87.75p | 88.03p | 86.76p | 87.75p | 4038 |
| 13/12/2017 | 87.75p | 87.75p | 86.76p | 87.75p | 3880 |
| 12/12/2017 | 87.75p | 87.75p | 87.75p | 87.75p | 49405 |
| 11/12/2017 | 87.75p | 88.03p | 86.76p | 87.75p | 4054 |
| 08/12/2017 | 87.75p | 88.03p | 86.76p | 87.75p | 9663 |
| 07/12/2017 | 87.50p | 87.75p | 86.51p | 87.75p | 1140 |
| 06/12/2017 | 87.50p | 87.78p | 86.51p | 87.50p | 6500 |
| 05/12/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 5298 |
| 04/12/2017 | 87.50p | 87.50p | 86.51p | 87.50p | 4826 |
| 01/12/2017 | 87.50p | 87.78p | 87.50p | 87.50p | 1650 |
| 30/11/2017 | 87.50p | 87.78p | 86.51p | 87.50p | 6090 |
| 29/11/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 707 |
*Close Price adjusted for both dividends and splits