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:
- Watch FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Sector Perform AstraZeneca (AZN) by Deutsche Bank
- Buy Accesso Technology Group (ACSO) by Deutsche Bank
- Hold Domino's Pizza Group (DOM) by Shore Capital
- Buy Prudential (PRU) by UBS
- Neutral Pearson (PSON) by Goldman Sachs
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by JP Morgan
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Sell Taylor Wimpey (TW.) by Goldman Sachs
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Neutral Sainsbury (J) (SBRY) by Goldman Sachs
- Underweight Mondi (MNDI) by Barclays
- Overweight IMI (IMI) by Barclays
- Neutral Rightmove (RMV) by Goldman Sachs
- Outperform Rightmove (RMV) by RBC Capital
- Buy Clarkson (CKN) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
- Buy FDM Group (Holdings) (FDM) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by UBS
Baronsmead Venture Trust (BVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 10/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 0 |
| 09/06/2014 | 97.75p | 97.75p | 97.49p | 97.75p | 7437 |
| 06/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 0 |
| 05/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 0 |
| 04/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 5132 |
| 03/06/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 21872 |
| 02/06/2014 | 97.75p | 97.75p | 97.51p | 97.75p | 2546 |
| 30/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 0 |
| 29/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 0 |
| 28/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 0 |
| 27/05/2014 | 97.75p | 97.75p | 97.12p | 97.75p | 6674 |
| 23/05/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 0 |
| 22/05/2014 | 97.75p | 97.75p | 97.01p | 97.75p | 7256 |
| 21/05/2014 | 97.75p | 97.75p | 95.23p | 97.75p | 0 |
| 20/05/2014 | 97.75p | 97.75p | 95.23p | 97.75p | 0 |
| 19/05/2014 | 97.75p | 97.75p | 95.23p | 97.75p | 0 |
| 16/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 0 |
| 15/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 0 |
| 14/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 2770 |
| 13/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 5130 |
| 12/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 24918 |
| 09/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 19460 |
| 08/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 1688 |
| 07/05/2014 | 95.75p | 95.75p | 95.58p | 95.75p | 2770 |
| 06/05/2014 | 95.75p | 95.75p | 95.59p | 95.75p | 0 |
| 02/05/2014 | 95.75p | 95.75p | 95.59p | 95.75p | 4158 |
| 01/05/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 0 |
| 30/04/2014 | 95.75p | 95.75p | 95.23p | 95.75p | 13004 |
| 29/04/2014 | 95.75p | 95.75p | 95.30p | 95.75p | 3226 |
| 28/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 25/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 24/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 23/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 22/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 0 |
| 17/04/2014 | 95.75p | 95.75p | 95.00p | 95.75p | 15466 |
| 16/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 15781 |
| 15/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 14/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 11/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 10/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 0 |
| 09/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 13434 |
| 08/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 10192 |
| 07/04/2014 | 95.75p | 95.75p | 95.31p | 95.75p | 13652 |
| 04/04/2014 | 95.75p | 95.75p | 95.30p | 95.75p | 20352 |
| 03/04/2014 | 95.75p | 96.55p | 95.28p | 95.75p | 52649 |
| 02/04/2014 | 95.75p | 95.75p | 95.27p | 95.75p | 14480 |
| 01/04/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 0 |
| 31/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 2717 |
| 28/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 17837 |
| 27/03/2014 | 95.75p | 95.75p | 95.62p | 95.75p | 0 |
| 26/03/2014 | 95.75p | 95.75p | 95.62p | 95.75p | 5196 |
| 25/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 0 |
| 24/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 4912 |
| 21/03/2014 | 95.75p | 95.75p | 95.12p | 95.75p | 10300 |
| 20/03/2014 | 95.75p | 95.75p | 95.25p | 95.75p | 42425 |
| 19/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 0 |
| 18/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 5165 |
| 17/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 2759 |
| 14/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 21643 |
| 13/03/2014 | 95.75p | 95.75p | 95.60p | 95.75p | 5110 |
| 12/03/2014 | 95.75p | 95.75p | 95.63p | 95.75p | 1300 |
| 11/03/2014 | 95.75p | 95.75p | 95.26p | 95.75p | 12254 |
| 10/03/2014 | 95.75p | 95.75p | 95.63p | 95.75p | 4380 |
| 07/03/2014 | 93.88p | 95.75p | 93.06p | 95.75p | 0 |
| 06/03/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 0 |
| 05/03/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 0 |
| 04/03/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 0 |
| 03/03/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 0 |
| 28/02/2014 | 93.50p | 93.50p | 93.06p | 93.50p | 1 |
| 27/02/2014 | 93.50p | 93.62p | 93.05p | 93.50p | 5525 |
| 26/02/2014 | 93.50p | 93.50p | 93.00p | 93.50p | 8952 |
| 25/02/2014 | 93.50p | 93.50p | 93.00p | 93.50p | 0 |
| 24/02/2014 | 93.50p | 93.50p | 93.00p | 93.50p | 70537 |
| 21/02/2014 | 93.50p | 94.25p | 93.50p | 93.50p | 0 |
| 20/02/2014 | 93.50p | 94.25p | 93.50p | 93.50p | 27154 |
| 19/02/2014 | 93.50p | 93.50p | 93.00p | 93.50p | 22804 |
| 18/02/2014 | 98.75p | 101.49p | 98.75p | 101.00p | 120665 |
| 17/02/2014 | 98.75p | 99.39p | 98.75p | 98.75p | 5030 |
| 14/02/2014 | 98.75p | 99.39p | 98.31p | 98.75p | 50373 |
| 13/02/2014 | 98.75p | 99.50p | 98.75p | 98.75p | 13034 |
| 12/02/2014 | 98.75p | 98.75p | 98.26p | 98.75p | 0 |
| 11/02/2014 | 98.75p | 98.75p | 98.26p | 98.75p | 4961 |
| 10/02/2014 | 98.75p | 98.75p | 98.31p | 98.75p | 0 |
| 07/02/2014 | 98.75p | 98.75p | 98.31p | 98.75p | 0 |
| 06/02/2014 | 98.75p | 98.75p | 98.31p | 98.75p | 1659 |
| 05/02/2014 | 98.75p | 98.75p | 98.26p | 98.75p | 42316 |
| 04/02/2014 | 98.75p | 98.75p | 98.26p | 98.75p | 22095 |
| 03/02/2014 | 98.75p | 98.75p | 98.26p | 98.75p | 0 |
| 31/01/2014 | 98.75p | 98.75p | 98.26p | 98.75p | 102627 |
| 30/01/2014 | 98.75p | 98.75p | 98.24p | 98.75p | 15358 |
| 29/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 7587 |
| 28/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 9923 |
| 27/01/2014 | 98.75p | 98.75p | 98.00p | 98.75p | 0 |
| 24/01/2014 | 98.75p | 98.75p | 98.00p | 98.75p | 19506 |
| 23/01/2014 | 98.75p | 98.75p | 98.62p | 98.75p | 848 |
| 22/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 23198 |
| 21/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 24385 |
| 20/01/2014 | 98.75p | 98.75p | 98.62p | 98.75p | 4000 |
| 17/01/2014 | 98.75p | 98.75p | 98.10p | 98.75p | 83439 |
| 16/01/2014 | 98.75p | 98.75p | 98.10p | 98.75p | 0 |
| 15/01/2014 | 98.75p | 98.75p | 98.10p | 98.75p | 0 |
| 14/01/2014 | 98.75p | 98.75p | 98.10p | 98.75p | 60650 |
| 13/01/2014 | 98.75p | 98.75p | 98.64p | 98.75p | 4000 |
| 10/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 0 |
| 09/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 0 |
| 08/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 5631 |
| 07/01/2014 | 98.75p | 98.75p | 98.66p | 98.75p | 3830 |
| 06/01/2014 | 98.75p | 98.75p | 98.23p | 98.75p | 2651 |
| 03/01/2014 | 98.75p | 98.75p | 98.68p | 98.75p | 0 |
| 02/01/2014 | 98.75p | 98.75p | 98.68p | 98.75p | 0 |
| 31/12/2013 | 98.75p | 98.75p | 98.68p | 98.75p | 5325 |
| 30/12/2013 | 98.75p | 98.75p | 98.00p | 98.75p | 22790 |
*Close Price adjusted for both dividends and splits