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 |
|---|---|---|---|---|---|
| 08/09/2021 | 5,760.00p | 5,760.00p | 5,760.00p | 5,600.00p | 214 |
| 07/09/2021 | 5,770.00p | 5,830.00p | 5,750.00p | 5,600.00p | 881 |
| 06/09/2021 | 5,780.00p | 5,850.00p | 5,720.00p | 5,600.00p | 4238 |
| 03/09/2021 | 5,890.00p | 6,140.00p | 6,140.00p | 5,600.00p | 0 |
| 02/09/2021 | 5,890.00p | 6,150.00p | 5,890.00p | 5,600.00p | 1925 |
| 01/09/2021 | 5,660.00p | 5,720.00p | 5,720.00p | 5,600.00p | 516 |
| 31/08/2021 | 5,660.00p | 5,640.00p | 5,640.00p | 5,600.00p | 506 |
| 27/08/2021 | 5,660.00p | 5,660.00p | 5,640.00p | 5,600.00p | 1966 |
| 26/08/2021 | 5,640.00p | 5,720.00p | 5,720.00p | 5,600.00p | 0 |
| 25/08/2021 | 5,640.00p | 5,720.00p | 5,720.00p | 5,600.00p | 0 |
| 24/08/2021 | 5,640.00p | 5,640.00p | 5,640.00p | 5,600.00p | 118 |
| 23/08/2021 | 5,080.00p | 5,300.00p | 5,300.00p | 5,600.00p | 0 |
| 20/08/2021 | 5,080.00p | 5,300.00p | 5,300.00p | 5,600.00p | 0 |
| 19/08/2021 | 5,080.00p | 5,300.00p | 5,300.00p | 5,600.00p | 0 |
| 18/08/2021 | 5,080.00p | 5,080.00p | 5,080.00p | 5,600.00p | 0 |
| 17/08/2021 | 5,080.00p | 5,080.00p | 5,080.00p | 5,600.00p | 1678 |
| 16/08/2021 | 5,160.00p | 5,190.00p | 5,140.00p | 5,600.00p | 556 |
| 13/08/2021 | 5,150.00p | 5,160.00p | 5,150.00p | 5,600.00p | 360 |
| 12/08/2021 | 5,100.00p | 5,270.00p | 5,100.00p | 5,600.00p | 311 |
| 11/08/2021 | 5,110.00p | 5,110.00p | 5,060.00p | 5,600.00p | 442 |
| 10/08/2021 | 5,050.00p | 5,110.00p | 5,110.00p | 5,600.00p | 0 |
| 09/08/2021 | 5,050.00p | 5,110.00p | 5,050.00p | 5,600.00p | 2112 |
| 06/08/2021 | 5,060.00p | 5,060.00p | 5,040.00p | 5,600.00p | 138 |
| 05/08/2021 | 5,070.00p | 5,070.00p | 5,060.00p | 5,600.00p | 345 |
| 04/08/2021 | 5,090.00p | 5,170.00p | 5,090.00p | 5,600.00p | 1599 |
| 03/08/2021 | 5,120.00p | 5,150.00p | 5,150.00p | 5,600.00p | 0 |
| 02/08/2021 | 5,120.00p | 5,150.00p | 5,150.00p | 5,600.00p | 0 |
| 30/07/2021 | 5,120.00p | 5,120.00p | 5,120.00p | 5,600.00p | 478 |
| 29/07/2021 | 5,090.00p | 5,160.00p | 5,160.00p | 5,600.00p | 0 |
| 28/07/2021 | 5,090.00p | 5,160.00p | 5,090.00p | 5,600.00p | 1471 |
| 27/07/2021 | 5,040.00p | 5,090.00p | 5,040.00p | 5,600.00p | 2556 |
| 26/07/2021 | 5,040.00p | 5,100.00p | 5,040.00p | 5,600.00p | 1804 |
| 23/07/2021 | 5,060.00p | 5,080.00p | 5,050.00p | 5,600.00p | 876 |
| 22/07/2021 | 5,040.00p | 5,090.00p | 5,040.00p | 5,600.00p | 1116 |
| 21/07/2021 | 5,600.00p | 5,009.09p | 5,009.09p | 5,600.00p | 0 |
| 19/07/2021 | 5,240.00p | 5,100.00p | 5,100.00p | 5,600.00p | 0 |
| 16/07/2021 | 5,240.00p | 5,100.00p | 5,100.00p | 5,600.00p | 0 |
| 15/07/2021 | 5,240.00p | 5,060.00p | 5,060.00p | 5,600.00p | 0 |
| 14/07/2021 | 5,240.00p | 5,080.00p | 5,080.00p | 5,600.00p | 270 |
| 13/07/2021 | 5,240.00p | 5,070.00p | 5,070.00p | 5,600.00p | 0 |
| 12/07/2021 | 5,240.00p | 5,070.00p | 5,070.00p | 5,600.00p | 0 |
| 09/07/2021 | 5,240.00p | 5,090.00p | 5,090.00p | 5,600.00p | 260 |
| 08/07/2021 | 5,240.00p | 5,250.00p | 5,250.00p | 5,600.00p | 0 |
| 07/07/2021 | 5,240.00p | 5,270.00p | 5,240.00p | 5,600.00p | 2361 |
| 06/07/2021 | 5,240.00p | 5,260.00p | 5,260.00p | 5,600.00p | 0 |
| 05/07/2021 | 5,240.00p | 5,260.00p | 5,260.00p | 5,600.00p | 0 |
| 02/07/2021 | 5,240.00p | 5,260.00p | 5,260.00p | 5,600.00p | 0 |
| 01/07/2021 | 5,240.00p | 5,260.00p | 5,260.00p | 5,600.00p | 1014 |
| 30/06/2021 | 5,240.00p | 5,240.00p | 5,210.00p | 5,600.00p | 1041 |
| 29/06/2021 | 5,270.00p | 5,290.00p | 5,260.00p | 5,600.00p | 1245 |
| 28/06/2021 | 5,600.00p | 5,600.00p | 5,040.00p | 5,600.00p | 1484 |
| 25/06/2021 | 4,970.00p | 4,985.00p | 4,985.00p | 5,600.00p | 0 |
| 24/06/2021 | 4,970.00p | 5,020.00p | 5,020.00p | 5,600.00p | 0 |
| 23/06/2021 | 4,970.00p | 5,030.00p | 4,955.00p | 5,600.00p | 2953 |
| 22/06/2021 | 5,030.00p | 5,030.00p | 4,960.00p | 5,600.00p | 668 |
| 21/06/2021 | 5,020.00p | 5,070.00p | 4,985.00p | 5,600.00p | 2110 |
| 18/06/2021 | 5,060.00p | 5,060.00p | 5,020.00p | 5,600.00p | 1230 |
| 17/06/2021 | 5,050.00p | 5,040.00p | 5,040.00p | 5,600.00p | 452 |
| 16/06/2021 | 5,050.00p | 5,070.00p | 5,010.00p | 5,600.00p | 1864 |
| 15/06/2021 | 5,090.00p | 5,090.00p | 5,010.00p | 5,600.00p | 1260 |
| 14/06/2021 | 5,120.00p | 5,120.00p | 5,120.00p | 5,600.00p | 846 |
| 11/06/2021 | 5,210.00p | 5,210.00p | 5,179.48p | 5,600.00p | 6757 |
| 10/06/2021 | 5,170.00p | 5,170.00p | 5,170.00p | 5,600.00p | 0 |
| 09/06/2021 | 5,170.00p | 5,190.00p | 5,190.00p | 5,600.00p | 476 |
| 08/06/2021 | 5,170.00p | 5,170.00p | 5,150.00p | 5,600.00p | 555 |
| 07/06/2021 | 5,180.00p | 5,100.00p | 5,100.00p | 5,600.00p | 48 |
| 04/06/2021 | 5,180.00p | 5,180.00p | 5,120.00p | 5,600.00p | 352 |
| 03/06/2021 | 5,180.00p | 5,180.00p | 5,180.00p | 5,600.00p | 273 |
| 02/06/2021 | 5,190.00p | 5,205.00p | 5,120.00p | 5,600.00p | 1676 |
| 01/06/2021 | 5,220.00p | 5,220.00p | 5,210.00p | 5,600.00p | 1440 |
| 28/05/2021 | 4,975.00p | 5,050.00p | 4,950.00p | 5,600.00p | 2570 |
| 27/05/2021 | 5,130.00p | 4,965.00p | 4,965.00p | 5,600.00p | 134 |
| 26/05/2021 | 5,130.00p | 5,030.00p | 5,030.00p | 5,600.00p | 0 |
| 25/05/2021 | 5,130.00p | 5,130.00p | 5,020.00p | 5,600.00p | 2373 |
| 24/05/2021 | 5,000.00p | 5,040.00p | 5,040.00p | 5,600.00p | 0 |
| 21/05/2021 | 5,000.00p | 5,040.00p | 4,980.00p | 5,600.00p | 150 |
| 20/05/2021 | 4,975.00p | 4,970.00p | 4,970.00p | 5,600.00p | 230 |
| 19/05/2021 | 4,975.00p | 4,975.00p | 4,915.00p | 5,600.00p | 2739 |
| 18/05/2021 | 4,930.00p | 4,990.00p | 4,930.00p | 5,600.00p | 463 |
| 17/05/2021 | 5,050.00p | 4,985.00p | 4,985.00p | 5,600.00p | 0 |
| 14/05/2021 | 5,050.00p | 5,070.00p | 4,990.00p | 5,600.00p | 4214 |
| 13/05/2021 | 5,160.00p | 5,100.00p | 5,100.00p | 5,600.00p | 0 |
| 12/05/2021 | 5,160.00p | 5,170.00p | 5,110.00p | 5,600.00p | 306 |
| 11/05/2021 | 5,120.00p | 5,220.00p | 5,090.00p | 5,600.00p | 4276 |
| 10/05/2021 | 5,130.00p | 5,200.00p | 5,130.00p | 5,600.00p | 797 |
| 07/05/2021 | 4,990.00p | 5,090.00p | 5,090.00p | 5,600.00p | 0 |
| 06/05/2021 | 4,990.00p | 5,090.00p | 4,990.00p | 5,600.00p | 1107 |
| 05/05/2021 | 5,100.00p | 5,100.00p | 5,100.00p | 5,600.00p | 40 |
| 04/05/2021 | 4,915.00p | 4,915.00p | 4,780.00p | 5,600.00p | 2224 |
| 30/04/2021 | 5,030.00p | 4,980.00p | 4,980.00p | 5,600.00p | 0 |
| 29/04/2021 | 5,030.00p | 4,980.00p | 4,980.00p | 5,600.00p | 0 |
| 28/04/2021 | 5,030.00p | 5,075.00p | 4,985.00p | 5,600.00p | 1509 |
| 27/04/2021 | 5,080.00p | 5,080.00p | 5,040.00p | 5,600.00p | 1556 |
| 26/04/2021 | 5,060.00p | 5,060.00p | 5,060.00p | 5,600.00p | 78 |
| 23/04/2021 | 5,110.00p | 5,110.00p | 5,110.00p | 5,600.00p | 12 |
| 22/04/2021 | 5,090.00p | 5,141.42p | 5,090.00p | 5,600.00p | 6040 |
| 21/04/2021 | 5,300.00p | 5,030.00p | 5,030.00p | 5,600.00p | 282 |
| 20/04/2021 | 5,300.00p | 5,280.00p | 5,280.00p | 5,600.00p | 0 |
| 19/04/2021 | 5,300.00p | 5,300.00p | 5,300.00p | 5,600.00p | 0 |
| 16/04/2021 | 5,300.00p | 5,297.58p | 5,297.58p | 5,600.00p | 1222 |
| 15/04/2021 | 5,300.00p | 5,310.00p | 5,300.00p | 5,600.00p | 1191 |
| 14/04/2021 | 5,300.00p | 5,350.00p | 5,350.00p | 5,600.00p | 0 |
| 13/04/2021 | 5,300.00p | 5,339.47p | 5,300.00p | 5,600.00p | 1285 |
| 12/04/2021 | 5,380.00p | 5,380.00p | 5,360.00p | 5,600.00p | 802 |
| 09/04/2021 | 5,180.00p | 5,220.00p | 5,220.00p | 5,600.00p | 0 |
| 08/04/2021 | 5,180.00p | 5,220.00p | 5,220.00p | 5,600.00p | 0 |
| 07/04/2021 | 5,180.00p | 5,220.00p | 5,170.00p | 5,600.00p | 397 |
| 06/04/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 01/04/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 31/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 30/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 29/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 26/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 25/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 24/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 23/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 22/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 19/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 18/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 17/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 16/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 15/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 12/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 11/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 10/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 09/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 08/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 05/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 04/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 1648 |
| 03/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 02/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 01/03/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 26/02/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 25/02/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 24/02/2021 | 5,600.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 22/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 19/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 18/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 17/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 16/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 15/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 12/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 11/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 10/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 09/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 08/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 05/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 04/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 03/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 02/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 01/02/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 1352 |
| 29/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 28/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 27/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 26/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 25/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 22/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 21/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 20/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 19/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 18/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 15/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 14/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 13/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 12/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 11/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 08/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 07/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 06/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 05/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 0 |
| 04/01/2021 | 5,950.00p | 5,950.00p | 5,950.00p | 5,600.00p | 3646 |
| 31/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 30/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 24/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 23/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 22/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 21/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 18/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 17/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 16/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 15/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 14/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 11/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 10/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 09/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 08/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 07/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 04/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 03/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 02/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 01/12/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 30/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 27/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 26/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 25/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 24/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 23/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 20/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 19/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
| 18/11/2020 | 5,199.90p | 5,199.90p | 5,199.90p | 5,600.00p | 0 |
*Close Price adjusted for both dividends and splits