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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
Baronsmead Venture Trust (BVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/03/2015 | 94.25p | 94.25p | 93.79p | 94.25p | 5610 |
| 23/03/2015 | 94.25p | 94.25p | 93.79p | 94.25p | 24769 |
| 20/03/2015 | 94.25p | 94.25p | 93.79p | 94.25p | 5000 |
| 19/03/2015 | 94.25p | 94.25p | 94.15p | 94.25p | 5271 |
| 18/03/2015 | 94.25p | 94.25p | 93.79p | 94.25p | 11202 |
| 17/03/2015 | 94.25p | 94.25p | 93.79p | 94.25p | 27445 |
| 16/03/2015 | 94.50p | 94.50p | 94.25p | 94.25p | 0 |
| 13/03/2015 | 94.50p | 94.50p | 93.75p | 94.50p | 8193 |
| 12/03/2015 | 94.50p | 94.50p | 93.79p | 94.50p | 7798 |
| 11/03/2015 | 94.50p | 94.50p | 93.79p | 94.50p | 5573 |
| 10/03/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/03/2015 | 94.50p | 94.50p | 93.79p | 94.50p | 13586 |
| 06/03/2015 | 94.00p | 94.50p | 93.95p | 94.50p | 3500 |
| 05/03/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 04/03/2015 | 94.00p | 94.00p | 93.29p | 94.00p | 9661 |
| 03/03/2015 | 94.00p | 94.00p | 93.29p | 94.00p | 20000 |
| 02/03/2015 | 94.00p | 94.00p | 93.29p | 94.00p | 3846 |
| 27/02/2015 | 94.00p | 94.00p | 93.29p | 94.00p | 43241 |
| 26/02/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 25/02/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 24/02/2015 | 94.00p | 94.00p | 93.95p | 94.00p | 7360 |
| 23/02/2015 | 94.00p | 94.00p | 93.29p | 94.00p | 26665 |
| 20/02/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 19/02/2015 | 94.00p | 94.00p | 93.97p | 94.00p | 3145 |
| 18/02/2015 | 94.00p | 94.00p | 93.28p | 94.00p | 20622 |
| 17/02/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 16/02/2015 | 91.75p | 91.75p | 91.03p | 91.75p | 4846 |
| 13/02/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 5924 |
| 12/02/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 2087 |
| 11/02/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 27851 |
| 10/02/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 09/02/2015 | 91.75p | 91.76p | 91.00p | 91.75p | 52746 |
| 06/02/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 05/02/2015 | 91.75p | 91.77p | 91.75p | 91.75p | 1076 |
| 04/02/2015 | 91.75p | 91.75p | 91.00p | 91.75p | 13705 |
| 03/02/2015 | 91.75p | 91.78p | 91.02p | 91.75p | 7065 |
| 02/02/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 30/01/2015 | 91.75p | 91.79p | 91.75p | 91.75p | 1250 |
| 29/01/2015 | 91.75p | 91.79p | 91.75p | 91.75p | 750 |
| 28/01/2015 | 91.75p | 91.79p | 91.75p | 91.75p | 11000 |
| 27/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 26/01/2015 | 91.75p | 91.87p | 91.02p | 91.75p | 3656 |
| 23/01/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 3730 |
| 22/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 21/01/2015 | 91.75p | 91.87p | 91.02p | 91.75p | 17817 |
| 20/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 19/01/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 1672 |
| 16/01/2015 | 91.75p | 91.75p | 91.00p | 91.75p | 23997 |
| 15/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 14/01/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 4157 |
| 13/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 12/01/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 4460 |
| 09/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 08/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 07/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 06/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 05/01/2015 | 91.75p | 91.75p | 91.02p | 91.75p | 7692 |
| 02/01/2015 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 31/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 30/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 29/12/2014 | 91.75p | 91.75p | 91.02p | 91.75p | 2786 |
| 24/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 23/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 22/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 19/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 18/12/2014 | 91.75p | 91.87p | 91.75p | 91.75p | 1173 |
| 17/12/2014 | 91.75p | 91.75p | 91.02p | 91.75p | 1356 |
| 16/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 41836 |
| 15/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 23076 |
| 12/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 27595 |
| 11/12/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 10/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 91 |
| 09/12/2014 | 91.75p | 91.75p | 91.00p | 91.75p | 40280 |
| 08/12/2014 | 91.75p | 91.87p | 91.10p | 91.75p | 10110 |
| 05/12/2014 | 91.75p | 92.00p | 91.75p | 91.75p | 8400 |
| 04/12/2014 | 92.00p | 92.00p | 91.75p | 92.00p | 0 |
| 03/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/11/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/11/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 5997 |
| 25/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 3000 |
| 24/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 10989 |
| 21/11/2014 | 92.00p | 92.00p | 91.95p | 92.00p | 1087 |
| 20/11/2014 | 92.00p | 92.00p | 91.97p | 92.00p | 1000 |
| 19/11/2014 | 92.00p | 92.00p | 91.27p | 92.00p | 12284 |
| 18/11/2014 | 92.00p | 92.10p | 91.26p | 92.00p | 26002 |
| 17/11/2014 | 92.00p | 92.10p | 91.25p | 92.00p | 32799 |
| 14/11/2014 | 91.74p | 91.74p | 91.00p | 91.50p | 20483 |
| 13/11/2014 | 91.50p | 91.76p | 91.00p | 91.50p | 6219 |
| 12/11/2014 | 91.50p | 91.50p | 91.00p | 91.50p | 14481 |
| 11/11/2014 | 91.50p | 91.50p | 91.00p | 91.50p | 2207 |
| 10/11/2014 | 91.50p | 91.79p | 91.50p | 91.50p | 2000 |
| 07/11/2014 | 91.75p | 91.75p | 91.00p | 91.50p | 26000 |
| 06/11/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 05/11/2014 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
| 04/11/2014 | 91.75p | 91.80p | 91.50p | 91.75p | 4748 |
| 03/11/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 31/10/2014 | 92.00p | 92.00p | 91.50p | 92.00p | 4434 |
| 30/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/10/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/10/2014 | 92.25p | 92.25p | 92.00p | 92.00p | 0 |
| 27/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 24/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 23/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 22/10/2014 | 92.25p | 92.25p | 92.25p | 92.25p | 0 |
| 21/10/2014 | 92.50p | 92.50p | 91.50p | 92.25p | 12569 |
| 20/10/2014 | 92.75p | 92.75p | 92.26p | 92.50p | 533 |
| 17/10/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 16/10/2014 | 92.75p | 92.75p | 92.01p | 92.75p | 7085 |
| 15/10/2014 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 14/10/2014 | 93.25p | 93.25p | 92.75p | 92.75p | 0 |
| 13/10/2014 | 93.25p | 93.25p | 92.50p | 93.25p | 33626 |
| 10/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 09/10/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 8125 |
| 08/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 07/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 06/10/2014 | 93.25p | 93.50p | 92.94p | 93.25p | 21500 |
| 03/10/2014 | 93.25p | 93.25p | 92.96p | 93.25p | 722 |
| 02/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 01/10/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 30/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 29/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 26/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 25/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 24/09/2014 | 93.25p | 93.25p | 92.98p | 93.25p | 30000 |
| 23/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 22/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 8137 |
| 19/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 18/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 16684 |
| 17/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 12000 |
| 16/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 10259 |
| 15/09/2014 | 93.25p | 93.25p | 93.00p | 93.25p | 5300 |
| 12/09/2014 | 93.25p | 93.25p | 93.00p | 93.25p | 10686 |
| 11/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 10000 |
| 10/09/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 09/09/2014 | 93.25p | 93.25p | 92.54p | 93.25p | 1300 |
| 08/09/2014 | 93.25p | 93.25p | 93.02p | 93.25p | 2126 |
| 05/09/2014 | 93.50p | 93.50p | 92.50p | 93.25p | 5828 |
| 04/09/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/09/2014 | 94.50p | 97.75p | 93.50p | 93.50p | 0 |
| 02/09/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 25166 |
| 01/09/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 24475 |
| 29/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 13444 |
| 28/08/2014 | 97.75p | 97.75p | 97.48p | 97.75p | 4072 |
| 27/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 26/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 13233 |
| 22/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 15000 |
| 21/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 3998 |
| 20/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 3262 |
| 19/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 18/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 15000 |
| 15/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 14/08/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 26231 |
| 13/08/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 8198 |
| 12/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 9774 |
| 11/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 08/08/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 10004 |
| 07/08/2014 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 06/08/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 32000 |
| 05/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 04/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 01/08/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 5128 |
| 31/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 8214 |
| 30/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 19153 |
| 29/07/2014 | 97.75p | 97.75p | 97.05p | 97.75p | 0 |
| 28/07/2014 | 97.75p | 97.75p | 97.05p | 97.75p | 26847 |
| 25/07/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 5132 |
| 24/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 23/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 1050 |
| 22/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 14800 |
| 21/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 18/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 17/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 10049 |
| 16/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 15/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 14/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 11/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 10/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 12333 |
| 09/07/2014 | 97.75p | 97.75p | 97.00p | 97.75p | 53998 |
| 08/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 07/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 04/07/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 45784 |
| 03/07/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 0 |
| 02/07/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 0 |
| 01/07/2014 | 97.75p | 97.75p | 97.47p | 97.75p | 756 |
| 30/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 17508 |
| 27/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 26/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 2000 |
| 25/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 15595 |
| 24/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 23/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 20/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 19/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 0 |
| 18/06/2014 | 97.75p | 97.75p | 97.04p | 97.75p | 14493 |
| 17/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 16/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 13/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 12/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
*Close Price adjusted for both dividends and splits