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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Karnov Group AB (Publ) Karnov Group Ord Shs (0A39) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 5,970.00p | 6,010.00p | 5,960.00p | 6,030.00p | 650 |
| 30/06/2022 | 5,960.00p | 6,120.00p | 5,960.00p | 6,030.00p | 2616 |
| 29/06/2022 | 6,030.00p | 6,100.00p | 6,005.00p | 6,030.00p | 6923 |
| 28/06/2022 | 6,030.00p | 6,080.00p | 6,030.00p | 6,030.00p | 120788 |
| 27/06/2022 | 6,060.00p | 6,090.76p | 6,000.00p | 6,030.00p | 13019 |
| 24/06/2022 | 6,000.00p | 5,979.74p | 5,979.74p | 6,030.00p | 0 |
| 23/06/2022 | 6,000.00p | 6,080.00p | 5,930.00p | 6,030.00p | 8303 |
| 22/06/2022 | 5,950.00p | 6,070.00p | 5,875.00p | 6,030.00p | 6544 |
| 21/06/2022 | 5,830.00p | 6,000.00p | 5,830.00p | 6,030.00p | 1274 |
| 20/06/2022 | 5,870.00p | 5,870.00p | 5,820.00p | 6,030.00p | 2013 |
| 17/06/2022 | 5,940.00p | 5,909.79p | 5,909.79p | 6,030.00p | 0 |
| 16/06/2022 | 5,940.00p | 5,980.00p | 5,920.00p | 6,030.00p | 2865 |
| 15/06/2022 | 6,050.00p | 6,220.00p | 6,050.00p | 6,030.00p | 7925 |
| 14/06/2022 | 6,120.00p | 6,160.00p | 6,100.00p | 6,030.00p | 3437 |
| 13/06/2022 | 6,200.00p | 6,230.00p | 6,200.00p | 6,030.00p | 1389 |
| 10/06/2022 | 6,280.00p | 6,350.00p | 6,280.00p | 6,030.00p | 1978 |
| 09/06/2022 | 6,550.00p | 6,570.00p | 6,410.00p | 6,030.00p | 1792 |
| 08/06/2022 | 6,530.00p | 6,550.00p | 6,470.00p | 6,030.00p | 2476 |
| 07/06/2022 | 6,570.00p | 6,570.00p | 6,470.00p | 6,030.00p | 18917 |
| 06/06/2022 | 6,330.00p | 6,299.72p | 6,299.72p | 6,030.00p | 0 |
| 01/06/2022 | 6,330.00p | 6,336.65p | 6,260.00p | 6,030.00p | 8632 |
| 31/05/2022 | 6,590.00p | 6,590.00p | 6,280.00p | 6,030.00p | 16948 |
| 27/05/2022 | 6,550.00p | 6,610.00p | 6,510.00p | 6,030.00p | 7870 |
| 26/05/2022 | 6,480.00p | 6,450.00p | 6,450.00p | 6,030.00p | 0 |
| 25/05/2022 | 6,480.00p | 6,510.00p | 6,450.00p | 6,030.00p | 255 |
| 24/05/2022 | 6,470.00p | 6,470.00p | 6,400.00p | 6,030.00p | 584 |
| 23/05/2022 | 6,480.00p | 6,500.00p | 6,450.00p | 6,030.00p | 420 |
| 20/05/2022 | 6,420.00p | 6,500.00p | 6,340.00p | 6,030.00p | 10978 |
| 19/05/2022 | 6,400.00p | 6,470.00p | 6,330.00p | 6,030.00p | 1414 |
| 18/05/2022 | 6,480.00p | 6,520.00p | 6,440.00p | 6,030.00p | 4250 |
| 17/05/2022 | 6,490.00p | 6,520.00p | 6,480.00p | 6,030.00p | 1246 |
| 16/05/2022 | 6,250.00p | 6,370.00p | 6,230.00p | 6,030.00p | 1636 |
| 13/05/2022 | 6,310.00p | 6,310.00p | 6,220.00p | 6,030.00p | 6808 |
| 12/05/2022 | 6,200.00p | 6,310.00p | 6,200.00p | 6,030.00p | 1603 |
| 11/05/2022 | 6,250.00p | 6,340.00p | 6,160.00p | 6,030.00p | 3608 |
| 10/05/2022 | 6,100.00p | 6,220.00p | 6,100.00p | 6,030.00p | 11115 |
| 09/05/2022 | 6,160.00p | 6,160.00p | 5,940.00p | 6,030.00p | 912 |
| 06/05/2022 | 6,360.00p | 6,390.00p | 6,230.00p | 6,030.00p | 384 |
| 05/05/2022 | 6,600.00p | 6,700.00p | 6,400.00p | 6,030.00p | 2553 |
| 04/05/2022 | 6,660.00p | 6,780.00p | 6,590.00p | 6,030.00p | 12778 |
| 03/05/2022 | 6,780.00p | 6,840.00p | 6,700.00p | 6,030.00p | 5982 |
| 29/04/2022 | 6,540.00p | 6,500.00p | 6,500.00p | 6,030.00p | 0 |
| 28/04/2022 | 6,540.00p | 6,550.00p | 6,420.00p | 6,030.00p | 8106 |
| 27/04/2022 | 6,410.00p | 6,410.00p | 6,410.00p | 6,030.00p | 1098 |
| 26/04/2022 | 6,340.00p | 6,340.00p | 6,340.00p | 6,030.00p | 38 |
| 25/04/2022 | 6,340.00p | 6,344.00p | 6,320.00p | 6,030.00p | 3761 |
| 22/04/2022 | 6,280.00p | 6,450.00p | 6,280.00p | 6,030.00p | 3427 |
| 21/04/2022 | 6,180.00p | 6,280.00p | 6,180.00p | 6,030.00p | 1144 |
| 20/04/2022 | 6,310.00p | 6,201.90p | 6,201.90p | 6,030.00p | 1275 |
| 19/04/2022 | 6,310.00p | 6,220.78p | 6,220.78p | 6,030.00p | 2841 |
| 14/04/2022 | 6,310.00p | 6,250.00p | 6,250.00p | 6,030.00p | 0 |
| 13/04/2022 | 6,310.00p | 6,310.00p | 6,280.00p | 6,030.00p | 1150 |
| 12/04/2022 | 6,380.00p | 6,310.00p | 6,310.00p | 6,030.00p | 0 |
| 11/04/2022 | 6,380.00p | 6,380.00p | 6,310.00p | 6,030.00p | 4558 |
| 08/04/2022 | 6,440.00p | 6,450.00p | 6,430.00p | 6,030.00p | 1300 |
| 07/04/2022 | 6,320.00p | 6,330.00p | 6,285.00p | 6,030.00p | 756 |
| 06/04/2022 | 6,310.00p | 6,340.00p | 6,340.00p | 6,030.00p | 0 |
| 05/04/2022 | 6,310.00p | 6,310.00p | 6,280.00p | 6,030.00p | 1476 |
| 04/04/2022 | 6,270.00p | 6,270.00p | 6,250.00p | 6,030.00p | 5303 |
| 01/04/2022 | 5,990.00p | 6,040.00p | 5,990.00p | 6,030.00p | 970 |
| 31/03/2022 | 6,060.00p | 6,060.00p | 6,020.00p | 6,030.00p | 546 |
| 30/03/2022 | 6,070.00p | 6,070.00p | 6,030.00p | 6,030.00p | 521 |
| 29/03/2022 | 6,150.00p | 6,150.00p | 6,000.00p | 6,030.00p | 3831 |
| 28/03/2022 | 6,030.00p | 6,090.00p | 6,030.00p | 6,030.00p | 3676 |
| 25/03/2022 | 5,910.00p | 5,910.00p | 5,910.00p | 6,030.00p | 459 |
| 24/03/2022 | 5,680.00p | 5,940.00p | 5,680.00p | 6,030.00p | 7615 |
| 23/03/2022 | 5,720.00p | 5,830.00p | 5,830.00p | 6,030.00p | 0 |
| 22/03/2022 | 5,720.00p | 5,830.00p | 5,720.00p | 6,030.00p | 2628 |
| 21/03/2022 | 5,680.00p | 5,690.00p | 5,690.00p | 6,030.00p | 680 |
| 18/03/2022 | 5,680.00p | 5,740.00p | 5,660.00p | 6,030.00p | 623 |
| 17/03/2022 | 5,760.00p | 5,760.00p | 5,620.00p | 6,030.00p | 1713 |
| 16/03/2022 | 5,590.00p | 5,630.00p | 5,470.00p | 6,030.00p | 3134 |
| 15/03/2022 | 5,500.00p | 5,500.00p | 5,500.00p | 6,030.00p | 0 |
| 14/03/2022 | 5,500.00p | 5,500.00p | 5,500.00p | 6,030.00p | 0 |
| 11/03/2022 | 5,500.00p | 5,500.00p | 5,500.00p | 6,030.00p | 808 |
| 10/03/2022 | 5,740.00p | 5,570.00p | 5,570.00p | 6,030.00p | 376 |
| 09/03/2022 | 5,740.00p | 5,740.00p | 5,600.00p | 6,030.00p | 1844 |
| 08/03/2022 | 5,560.00p | 5,670.00p | 5,560.00p | 6,030.00p | 2593 |
| 07/03/2022 | 5,570.00p | 5,573.09p | 5,573.09p | 6,030.00p | 0 |
| 04/03/2022 | 5,570.00p | 5,585.00p | 5,460.00p | 6,030.00p | 889 |
| 03/03/2022 | 5,560.00p | 5,610.00p | 5,560.00p | 6,030.00p | 318 |
| 02/03/2022 | 5,670.00p | 5,780.00p | 5,500.00p | 6,030.00p | 733 |
| 01/03/2022 | 5,440.00p | 5,539.94p | 5,518.76p | 6,030.00p | 4519 |
| 28/02/2022 | 5,440.00p | 5,440.00p | 5,440.00p | 6,030.00p | 430 |
| 25/02/2022 | 5,390.00p | 5,390.00p | 5,300.00p | 6,030.00p | 3850 |
| 24/02/2022 | 5,210.00p | 5,350.00p | 5,090.00p | 6,030.00p | 4780 |
| 23/02/2022 | 5,350.00p | 5,370.00p | 5,320.00p | 6,030.00p | 1364 |
| 22/02/2022 | 5,350.00p | 5,350.00p | 5,320.00p | 6,030.00p | 1097 |
| 21/02/2022 | 5,400.00p | 5,400.00p | 5,330.00p | 6,030.00p | 2529 |
| 18/02/2022 | 5,490.00p | 5,470.00p | 5,470.00p | 6,030.00p | 0 |
| 17/02/2022 | 5,490.00p | 5,490.00p | 5,490.00p | 6,030.00p | 74 |
| 16/02/2022 | 5,560.00p | 5,590.00p | 5,470.00p | 6,030.00p | 3552 |
| 14/02/2022 | 5,400.00p | 5,450.00p | 5,400.00p | 6,030.00p | 117 |
| 11/02/2022 | 5,460.00p | 5,460.00p | 5,450.00p | 6,030.00p | 942 |
| 10/02/2022 | 5,570.00p | 5,570.00p | 5,570.00p | 6,030.00p | 3500 |
| 09/02/2022 | 5,480.00p | 5,470.00p | 5,470.00p | 6,030.00p | 0 |
| 08/02/2022 | 5,480.00p | 5,480.00p | 5,470.00p | 6,030.00p | 15 |
| 07/02/2022 | 5,490.00p | 5,520.00p | 5,480.00p | 6,030.00p | 3207 |
| 04/02/2022 | 5,450.00p | 5,530.00p | 5,450.00p | 6,030.00p | 3711 |
| 03/02/2022 | 5,510.00p | 5,510.00p | 5,510.00p | 6,030.00p | 576 |
| 02/02/2022 | 5,830.00p | 5,830.00p | 5,760.00p | 6,030.00p | 1681 |
| 01/02/2022 | 5,820.00p | 5,830.00p | 5,830.00p | 6,030.00p | 0 |
| 31/01/2022 | 5,820.00p | 5,830.00p | 5,820.00p | 6,030.00p | 634 |
| 28/01/2022 | 5,760.00p | 5,820.00p | 5,580.00p | 6,030.00p | 4233 |
| 27/01/2022 | 5,520.00p | 5,830.00p | 5,520.00p | 6,030.00p | 7934 |
| 26/01/2022 | 5,600.00p | 5,600.00p | 5,590.00p | 6,030.00p | 66 |
| 25/01/2022 | 5,590.00p | 5,590.00p | 5,530.00p | 6,030.00p | 1286 |
| 24/01/2022 | 5,730.00p | 5,730.00p | 5,530.00p | 6,030.00p | 3399 |
| 21/01/2022 | 5,680.00p | 5,690.00p | 5,670.00p | 6,030.00p | 405 |
| 20/01/2022 | 5,840.00p | 5,860.00p | 5,830.00p | 6,030.00p | 1373 |
| 19/01/2022 | 5,900.00p | 5,900.00p | 5,890.00p | 6,030.00p | 179 |
| 18/01/2022 | 5,880.00p | 5,920.00p | 5,880.00p | 6,030.00p | 4969 |
| 17/01/2022 | 6,080.00p | 6,100.00p | 5,985.00p | 6,030.00p | 648 |
| 14/01/2022 | 6,210.00p | 6,130.00p | 6,130.00p | 6,030.00p | 228 |
| 13/01/2022 | 6,210.00p | 6,210.00p | 6,210.00p | 6,030.00p | 62 |
| 12/01/2022 | 6,030.00p | 6,040.00p | 6,020.00p | 6,030.00p | 1974 |
| 10/01/2022 | 6,060.00p | 6,060.00p | 6,060.00p | 5,600.00p | 39 |
| 07/01/2022 | 6,360.00p | 6,360.00p | 6,279.37p | 5,600.00p | 2424 |
| 06/01/2022 | 5,600.00p | 6,498.28p | 6,498.28p | 5,600.00p | 0 |
| 04/01/2022 | 6,700.00p | 6,700.00p | 6,680.00p | 5,600.00p | 1231 |
| 31/12/2021 | 6,540.00p | 6,540.00p | 6,540.00p | 5,600.00p | 0 |
| 30/12/2021 | 6,540.00p | 6,540.00p | 6,540.00p | 5,600.00p | 0 |
| 29/12/2021 | 6,540.00p | 6,540.00p | 6,510.00p | 5,600.00p | 206 |
| 24/12/2021 | 6,570.00p | 6,425.23p | 6,425.23p | 5,600.00p | 0 |
| 23/12/2021 | 6,570.00p | 6,570.82p | 6,540.00p | 5,600.00p | 1104 |
| 22/12/2021 | 6,500.00p | 6,500.00p | 6,500.00p | 5,600.00p | 30 |
| 21/12/2021 | 6,250.00p | 6,285.28p | 6,285.28p | 5,600.00p | 0 |
| 20/12/2021 | 6,250.00p | 6,300.00p | 6,240.00p | 5,600.00p | 3460 |
| 17/12/2021 | 6,330.00p | 6,330.00p | 6,330.00p | 5,600.00p | 219 |
| 16/12/2021 | 6,130.00p | 6,040.00p | 6,040.00p | 5,600.00p | 0 |
| 15/12/2021 | 6,130.00p | 6,220.00p | 6,040.00p | 5,600.00p | 180428 |
| 14/12/2021 | 6,040.00p | 6,040.00p | 6,040.00p | 5,600.00p | 136 |
| 13/12/2021 | 6,490.00p | 6,452.69p | 6,452.69p | 5,600.00p | 0 |
| 10/12/2021 | 6,490.00p | 6,490.00p | 6,430.00p | 5,600.00p | 3435 |
| 09/12/2021 | 6,780.00p | 6,780.00p | 6,780.00p | 5,600.00p | 4 |
| 08/12/2021 | 5,300.00p | 5,300.00p | 5,280.00p | 5,600.00p | 478 |
| 07/12/2021 | 5,190.00p | 5,220.00p | 5,190.00p | 5,600.00p | 165 |
| 06/12/2021 | 5,140.00p | 5,159.48p | 5,159.48p | 5,600.00p | 20 |
| 03/12/2021 | 5,140.00p | 5,140.00p | 5,120.00p | 5,600.00p | 216 |
| 02/12/2021 | 5,250.00p | 5,260.00p | 5,230.00p | 5,600.00p | 1377 |
| 01/12/2021 | 5,440.00p | 5,399.46p | 5,399.46p | 5,600.00p | 0 |
| 30/11/2021 | 5,440.00p | 5,440.00p | 5,399.46p | 5,600.00p | 340 |
| 29/11/2021 | 5,300.00p | 5,300.00p | 5,260.00p | 5,600.00p | 8654 |
| 26/11/2021 | 5,300.00p | 5,300.00p | 5,260.00p | 5,600.00p | 2534 |
| 25/11/2021 | 5,250.00p | 5,256.52p | 5,256.52p | 5,600.00p | 5111 |
| 24/11/2021 | 5,250.00p | 5,250.00p | 5,250.00p | 5,600.00p | 777 |
| 23/11/2021 | 5,310.00p | 5,310.00p | 5,270.00p | 5,600.00p | 577 |
| 22/11/2021 | 5,530.00p | 5,490.00p | 5,490.00p | 5,600.00p | 0 |
| 19/11/2021 | 5,530.00p | 5,530.00p | 5,490.00p | 5,600.00p | 2850 |
| 18/11/2021 | 5,500.00p | 5,600.00p | 5,500.00p | 5,600.00p | 2640 |
| 17/11/2021 | 5,400.00p | 5,500.00p | 5,400.00p | 5,600.00p | 3015 |
| 16/11/2021 | 5,430.00p | 5,430.00p | 5,430.00p | 5,600.00p | 129 |
| 15/11/2021 | 5,490.00p | 5,520.00p | 5,470.00p | 5,600.00p | 2214 |
| 12/11/2021 | 5,560.00p | 5,560.00p | 5,490.00p | 5,600.00p | 2874 |
| 11/11/2021 | 5,450.00p | 5,560.00p | 5,450.00p | 5,600.00p | 16831 |
| 10/11/2021 | 5,500.00p | 5,500.00p | 5,480.00p | 5,600.00p | 1130 |
| 09/11/2021 | 5,460.00p | 5,460.00p | 5,460.00p | 5,600.00p | 2000 |
| 08/11/2021 | 5,380.00p | 5,550.00p | 5,550.00p | 5,600.00p | 0 |
| 05/11/2021 | 5,380.00p | 5,560.00p | 5,380.00p | 5,600.00p | 3712 |
| 04/11/2021 | 5,400.00p | 5,460.00p | 5,370.00p | 5,600.00p | 2191 |
| 03/11/2021 | 5,430.00p | 5,430.00p | 5,390.00p | 5,600.00p | 2874 |
| 02/11/2021 | 5,490.00p | 5,520.00p | 5,410.00p | 5,600.00p | 5644 |
| 01/11/2021 | 5,500.00p | 5,520.00p | 5,500.00p | 5,600.00p | 277 |
| 29/10/2021 | 5,540.00p | 5,540.00p | 5,540.00p | 5,600.00p | 0 |
| 28/10/2021 | 5,540.00p | 5,540.00p | 5,540.00p | 5,600.00p | 564 |
| 27/10/2021 | 5,570.00p | 5,570.00p | 5,540.00p | 5,600.00p | 327 |
| 26/10/2021 | 5,650.00p | 5,650.00p | 5,600.00p | 5,600.00p | 548 |
| 25/10/2021 | 5,730.00p | 5,735.00p | 5,730.00p | 5,600.00p | 258 |
| 22/10/2021 | 5,760.00p | 5,820.00p | 5,730.00p | 5,600.00p | 1113 |
| 21/10/2021 | 5,700.00p | 5,680.00p | 5,680.00p | 5,600.00p | 0 |
| 20/10/2021 | 5,700.00p | 5,700.00p | 5,670.00p | 5,600.00p | 501 |
| 19/10/2021 | 5,640.00p | 5,650.00p | 5,600.00p | 5,600.00p | 1062 |
| 18/10/2021 | 5,570.00p | 5,660.00p | 5,570.00p | 5,600.00p | 3565 |
| 15/10/2021 | 5,470.00p | 5,550.00p | 5,550.00p | 5,600.00p | 0 |
| 14/10/2021 | 5,470.00p | 5,470.00p | 5,470.00p | 5,600.00p | 228 |
| 13/10/2021 | 5,500.00p | 5,570.00p | 5,500.00p | 5,600.00p | 588 |
| 12/10/2021 | 5,310.00p | 5,330.00p | 5,310.00p | 5,600.00p | 702 |
| 11/10/2021 | 5,280.00p | 5,280.00p | 5,280.00p | 5,600.00p | 580 |
| 08/10/2021 | 5,180.00p | 5,280.00p | 5,280.00p | 5,600.00p | 0 |
| 07/10/2021 | 5,180.00p | 5,280.00p | 5,180.00p | 5,600.00p | 841 |
| 06/10/2021 | 5,210.00p | 5,220.00p | 5,200.00p | 5,600.00p | 1806 |
| 05/10/2021 | 5,260.00p | 5,260.00p | 5,260.00p | 5,600.00p | 40 |
| 04/10/2021 | 5,350.00p | 5,350.00p | 5,320.00p | 5,600.00p | 1390 |
| 01/10/2021 | 5,280.00p | 5,350.00p | 5,280.00p | 5,600.00p | 2676 |
| 30/09/2021 | 5,310.00p | 5,310.00p | 5,290.00p | 5,600.00p | 386 |
| 29/09/2021 | 5,270.00p | 5,270.00p | 5,270.00p | 5,600.00p | 442 |
| 28/09/2021 | 5,400.00p | 5,390.00p | 5,390.00p | 5,600.00p | 0 |
| 27/09/2021 | 5,400.00p | 5,400.00p | 5,390.00p | 5,600.00p | 444 |
| 24/09/2021 | 5,500.00p | 5,490.00p | 5,490.00p | 5,600.00p | 0 |
| 23/09/2021 | 5,500.00p | 5,510.00p | 5,510.00p | 5,600.00p | 434 |
| 22/09/2021 | 5,500.00p | 5,500.00p | 5,500.00p | 5,600.00p | 902 |
| 21/09/2021 | 5,500.00p | 5,500.00p | 5,460.00p | 5,600.00p | 1351 |
| 20/09/2021 | 5,610.00p | 5,610.00p | 5,490.00p | 5,600.00p | 318 |
| 17/09/2021 | 5,700.00p | 5,700.00p | 5,640.00p | 5,600.00p | 1661 |
| 16/09/2021 | 5,690.00p | 5,690.00p | 5,640.00p | 5,600.00p | 19482 |
| 15/09/2021 | 5,840.00p | 5,710.00p | 5,710.00p | 5,600.00p | 274 |
| 14/09/2021 | 5,840.00p | 5,890.00p | 5,840.00p | 5,600.00p | 2527 |
| 13/09/2021 | 5,890.00p | 5,920.00p | 5,890.00p | 5,600.00p | 2309 |
| 10/09/2021 | 5,900.00p | 5,900.00p | 5,880.00p | 5,600.00p | 45 |
| 09/09/2021 | 5,750.00p | 5,830.00p | 5,750.00p | 5,600.00p | 264 |
*Close Price adjusted for both dividends and splits