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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Readly International AB (publ) (0A7Q) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1,649.93p | 640.00p | 640.00p | 1,649.93p | 0 |
| 30/06/2022 | 1,649.93p | 1,649.93p | 1,649.93p | 1,649.93p | 0 |
| 29/06/2022 | 1,649.93p | 1,649.93p | 1,649.93p | 1,649.93p | 0 |
| 28/06/2022 | 685.50p | 675.00p | 675.00p | 1,649.93p | 0 |
| 27/06/2022 | 685.50p | 675.00p | 675.00p | 1,649.93p | 0 |
| 24/06/2022 | 685.50p | 675.00p | 675.00p | 1,649.93p | 0 |
| 23/06/2022 | 685.50p | 675.00p | 675.00p | 1,649.93p | 0 |
| 22/06/2022 | 685.50p | 685.50p | 685.50p | 1,649.93p | 558 |
| 21/06/2022 | 742.00p | 697.00p | 697.00p | 1,649.93p | 0 |
| 20/06/2022 | 742.00p | 742.00p | 742.00p | 1,649.93p | 0 |
| 17/06/2022 | 742.00p | 742.00p | 742.00p | 1,649.93p | 960 |
| 16/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 15/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 14/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 13/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 10/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 09/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 08/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 07/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 06/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 01/06/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 31/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 27/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 26/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 25/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 24/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 23/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 20/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 19/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 18/05/2022 | 768.00p | 794.00p | 794.00p | 1,649.93p | 0 |
| 17/05/2022 | 768.00p | 795.00p | 768.00p | 1,649.93p | 1398 |
| 16/05/2022 | 756.00p | 756.00p | 756.00p | 1,649.93p | 301 |
| 13/05/2022 | 725.50p | 755.00p | 755.00p | 1,649.93p | 0 |
| 12/05/2022 | 725.50p | 755.00p | 755.00p | 1,649.93p | 0 |
| 11/05/2022 | 725.50p | 755.00p | 755.00p | 1,649.93p | 0 |
| 10/05/2022 | 725.50p | 747.50p | 747.50p | 1,649.93p | 0 |
| 09/05/2022 | 725.50p | 747.50p | 725.50p | 1,649.93p | 1852 |
| 06/05/2022 | 749.00p | 749.00p | 743.00p | 1,649.93p | 4751 |
| 05/05/2022 | 709.50p | 700.00p | 700.00p | 1,649.93p | 0 |
| 04/05/2022 | 709.50p | 709.50p | 700.00p | 1,649.93p | 450 |
| 03/05/2022 | 784.50p | 731.50p | 731.50p | 1,649.93p | 0 |
| 29/04/2022 | 784.50p | 731.50p | 731.50p | 1,649.93p | 0 |
| 28/04/2022 | 784.50p | 731.50p | 731.50p | 1,649.93p | 0 |
| 27/04/2022 | 784.50p | 785.50p | 785.50p | 1,649.93p | 0 |
| 26/04/2022 | 784.50p | 785.50p | 784.50p | 1,649.93p | 0 |
| 25/04/2022 | 784.50p | 785.50p | 785.50p | 1,649.93p | 0 |
| 22/04/2022 | 784.50p | 785.50p | 785.50p | 1,649.93p | 0 |
| 21/04/2022 | 784.50p | 785.50p | 785.50p | 1,649.93p | 0 |
| 20/04/2022 | 784.50p | 785.50p | 785.50p | 1,649.93p | 0 |
| 19/04/2022 | 784.50p | 785.50p | 785.50p | 1,649.93p | 0 |
| 14/04/2022 | 784.50p | 806.50p | 784.50p | 1,649.93p | 33 |
| 13/04/2022 | 767.00p | 774.00p | 774.00p | 1,649.93p | 0 |
| 12/04/2022 | 767.00p | 776.50p | 767.00p | 1,649.93p | 3828 |
| 11/04/2022 | 811.00p | 809.00p | 809.00p | 1,649.93p | 0 |
| 08/04/2022 | 811.00p | 811.00p | 809.00p | 1,649.93p | 11000 |
| 07/04/2022 | 908.50p | 908.50p | 908.50p | 1,649.93p | 0 |
| 06/04/2022 | 908.50p | 908.50p | 908.50p | 1,649.93p | 12000 |
| 05/04/2022 | 858.00p | 908.50p | 858.00p | 1,649.93p | 15761 |
| 04/04/2022 | 792.50p | 804.50p | 790.00p | 1,649.93p | 1040 |
| 01/04/2022 | 810.50p | 764.00p | 764.00p | 1,649.93p | 0 |
| 31/03/2022 | 810.50p | 764.00p | 764.00p | 1,649.93p | 1320 |
| 30/03/2022 | 810.50p | 810.50p | 810.50p | 1,649.93p | 0 |
| 29/03/2022 | 810.50p | 810.50p | 810.50p | 1,649.93p | 0 |
| 28/03/2022 | 810.50p | 810.50p | 810.50p | 1,649.93p | 635 |
| 25/03/2022 | 809.50p | 792.50p | 792.50p | 1,649.93p | 0 |
| 24/03/2022 | 809.50p | 809.50p | 792.00p | 1,649.93p | 9985 |
| 23/03/2022 | 805.50p | 820.00p | 805.50p | 1,649.93p | 6590 |
| 22/03/2022 | 785.00p | 880.00p | 880.00p | 1,649.93p | 0 |
| 21/03/2022 | 785.00p | 880.00p | 880.00p | 1,649.93p | 0 |
| 18/03/2022 | 785.00p | 770.00p | 770.00p | 1,649.93p | 0 |
| 17/03/2022 | 785.00p | 770.00p | 770.00p | 1,649.93p | 0 |
| 16/03/2022 | 785.00p | 785.00p | 770.00p | 1,649.93p | 45400 |
| 15/03/2022 | 848.00p | 766.00p | 766.00p | 1,649.93p | 2164 |
| 14/03/2022 | 848.00p | 840.52p | 840.52p | 1,649.93p | 0 |
| 11/03/2022 | 848.00p | 840.52p | 840.52p | 1,649.93p | 0 |
| 10/03/2022 | 848.00p | 850.50p | 848.00p | 1,649.93p | 9078 |
| 09/03/2022 | 998.50p | 895.50p | 895.50p | 1,649.93p | 0 |
| 08/03/2022 | 998.50p | 895.50p | 895.50p | 1,649.93p | 0 |
| 07/03/2022 | 998.50p | 895.50p | 895.50p | 1,649.93p | 0 |
| 04/03/2022 | 998.50p | 895.50p | 895.50p | 1,649.93p | 0 |
| 03/03/2022 | 998.50p | 895.50p | 895.50p | 1,649.93p | 2324 |
| 02/03/2022 | 998.50p | 970.00p | 970.00p | 1,649.93p | 250 |
| 01/03/2022 | 998.50p | 998.50p | 998.50p | 1,649.93p | 1515 |
| 28/02/2022 | 990.50p | 990.50p | 990.50p | 1,649.93p | 0 |
| 25/02/2022 | 990.50p | 990.50p | 990.50p | 1,649.93p | 0 |
| 24/02/2022 | 990.50p | 990.50p | 990.50p | 1,649.93p | 0 |
| 23/02/2022 | 990.50p | 990.50p | 990.50p | 1,649.93p | 0 |
| 22/02/2022 | 990.50p | 990.50p | 990.50p | 1,649.93p | 0 |
| 21/02/2022 | 990.50p | 990.50p | 990.50p | 1,649.93p | 296 |
| 18/02/2022 | 1,069.00p | 1,069.00p | 1,069.00p | 1,649.93p | 860 |
| 17/02/2022 | 1,649.93p | 1,215.00p | 1,215.00p | 1,649.93p | 0 |
| 16/02/2022 | 1,649.93p | 1,215.00p | 1,215.00p | 1,649.93p | 0 |
| 14/02/2022 | 1,288.00p | 1,288.00p | 1,288.00p | 1,649.93p | 0 |
| 11/02/2022 | 1,288.00p | 1,288.00p | 1,288.00p | 1,649.93p | 0 |
| 10/02/2022 | 1,288.00p | 1,288.00p | 1,288.00p | 1,649.93p | 0 |
| 09/02/2022 | 1,288.00p | 1,288.00p | 1,288.00p | 1,649.93p | 740 |
| 08/02/2022 | 1,383.00p | 1,309.94p | 1,309.94p | 1,649.93p | 0 |
| 07/02/2022 | 1,383.00p | 1,309.94p | 1,309.94p | 1,649.93p | 0 |
| 04/02/2022 | 1,383.00p | 1,420.00p | 1,420.00p | 1,649.93p | 0 |
| 03/02/2022 | 1,383.00p | 1,399.00p | 1,295.00p | 1,649.93p | 6868 |
| 02/02/2022 | 1,458.00p | 1,550.00p | 1,458.00p | 1,649.93p | 11558 |
| 01/02/2022 | 1,423.00p | 1,520.00p | 1,423.00p | 1,649.93p | 8463 |
| 31/01/2022 | 1,403.00p | 1,430.00p | 1,389.00p | 1,649.93p | 3792 |
| 28/01/2022 | 1,330.00p | 1,319.00p | 1,319.00p | 1,649.93p | 0 |
| 27/01/2022 | 1,330.00p | 1,330.00p | 1,319.00p | 1,649.93p | 2372 |
| 26/01/2022 | 1,349.00p | 1,349.00p | 1,349.00p | 1,649.93p | 630 |
| 25/01/2022 | 1,395.00p | 1,296.05p | 1,296.05p | 1,649.93p | 0 |
| 24/01/2022 | 1,395.00p | 1,402.29p | 1,402.29p | 1,649.93p | 0 |
| 21/01/2022 | 1,395.00p | 1,429.00p | 1,395.00p | 1,649.93p | 717 |
| 20/01/2022 | 1,483.00p | 1,500.00p | 1,500.00p | 1,649.93p | 0 |
| 19/01/2022 | 1,483.00p | 1,500.00p | 1,500.00p | 1,649.93p | 0 |
| 18/01/2022 | 1,483.00p | 1,505.00p | 1,480.00p | 1,649.93p | 6286 |
| 17/01/2022 | 1,656.00p | 1,635.60p | 1,635.60p | 1,649.93p | 0 |
| 14/01/2022 | 1,656.00p | 1,656.23p | 1,618.00p | 1,649.93p | 12944 |
| 13/01/2022 | 1,698.00p | 1,698.00p | 1,678.00p | 1,649.93p | 11906 |
| 12/01/2022 | 0.00p | 1,649.93p | 1,649.93p | 1,649.93p | 0 |
| 10/01/2022 | 1,675.00p | 1,675.00p | 1,652.00p | 6,100.00p | 2570 |
| 07/01/2022 | 1,841.00p | 1,860.00p | 1,752.00p | 6,100.00p | 23005 |
| 06/01/2022 | 6,100.00p | 1,772.00p | 1,772.00p | 6,100.00p | 0 |
| 04/01/2022 | 1,846.00p | 1,846.00p | 1,846.00p | 6,100.00p | 2600 |
| 31/12/2021 | 1,560.00p | 1,665.00p | 1,665.00p | 6,100.00p | 0 |
| 30/12/2021 | 1,560.00p | 1,665.00p | 1,665.00p | 6,100.00p | 0 |
| 29/12/2021 | 1,560.00p | 1,665.00p | 1,665.00p | 6,100.00p | 0 |
| 24/12/2021 | 1,560.00p | 1,665.00p | 1,665.00p | 6,100.00p | 0 |
| 23/12/2021 | 1,560.00p | 1,665.00p | 1,665.00p | 6,100.00p | 0 |
| 22/12/2021 | 1,560.00p | 1,611.00p | 1,611.00p | 6,100.00p | 0 |
| 21/12/2021 | 1,560.00p | 1,677.00p | 1,677.00p | 6,100.00p | 0 |
| 20/12/2021 | 1,560.00p | 1,677.00p | 1,560.00p | 6,100.00p | 17607 |
| 17/12/2021 | 1,551.00p | 1,571.00p | 1,571.00p | 6,100.00p | 0 |
| 16/12/2021 | 1,551.00p | 1,571.00p | 1,571.00p | 6,100.00p | 0 |
| 15/12/2021 | 1,551.00p | 1,572.00p | 1,551.00p | 6,100.00p | 1086 |
| 14/12/2021 | 1,570.00p | 1,570.00p | 1,570.00p | 6,100.00p | 1050 |
| 13/12/2021 | 1,665.00p | 1,665.00p | 1,665.00p | 6,100.00p | 0 |
| 10/12/2021 | 1,665.00p | 1,665.00p | 1,665.00p | 6,100.00p | 504 |
| 09/12/2021 | 1,708.00p | 1,708.00p | 1,708.00p | 6,100.00p | 156 |
| 08/12/2021 | 1,693.00p | 1,743.88p | 1,743.88p | 6,100.00p | 0 |
| 07/12/2021 | 1,693.00p | 1,731.00p | 1,693.00p | 6,100.00p | 1215 |
| 06/12/2021 | 1,667.00p | 1,667.00p | 1,667.00p | 6,100.00p | 2484 |
| 03/12/2021 | 1,901.00p | 1,709.89p | 1,709.89p | 6,100.00p | 0 |
| 02/12/2021 | 1,901.00p | 1,840.00p | 1,840.00p | 6,100.00p | 0 |
| 01/12/2021 | 1,901.00p | 1,840.00p | 1,840.00p | 6,100.00p | 1356 |
| 30/11/2021 | 1,901.00p | 1,901.00p | 1,901.00p | 6,100.00p | 196 |
| 29/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 26/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 25/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 24/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 23/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 22/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 19/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 18/11/2021 | 6,100.00p | 1,918.00p | 1,918.00p | 6,100.00p | 0 |
| 17/11/2021 | 6,100.00p | 2,108.07p | 2,108.07p | 6,100.00p | 0 |
| 16/11/2021 | 6,100.00p | 2,108.07p | 2,108.07p | 6,100.00p | 0 |
| 15/11/2021 | 6,100.00p | 2,108.07p | 2,108.07p | 6,100.00p | 2136 |
| 12/11/2021 | 6,100.00p | 2,696.09p | 2,696.09p | 6,100.00p | 0 |
| 11/11/2021 | 6,100.00p | 2,696.09p | 2,696.09p | 6,100.00p | 0 |
| 10/11/2021 | 6,100.00p | 2,696.09p | 2,696.09p | 6,100.00p | 0 |
| 09/11/2021 | 6,100.00p | 2,696.09p | 2,696.09p | 6,100.00p | 0 |
| 08/11/2021 | 6,100.00p | 2,696.09p | 2,696.09p | 6,100.00p | 0 |
| 05/11/2021 | 6,100.00p | 2,696.09p | 2,696.09p | 6,100.00p | 0 |
| 04/11/2021 | 6,100.00p | 2,619.44p | 2,619.44p | 6,100.00p | 0 |
| 03/11/2021 | 6,100.00p | 2,619.44p | 2,619.44p | 6,100.00p | 0 |
| 02/11/2021 | 6,100.00p | 2,609.93p | 2,609.93p | 6,100.00p | 100 |
| 01/11/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 29/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 28/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 27/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 26/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 25/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 22/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 21/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 20/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 19/10/2021 | 6,100.00p | 2,876.23p | 2,876.23p | 6,100.00p | 0 |
| 18/10/2021 | 6,100.00p | 2,848.84p | 2,848.84p | 6,100.00p | 0 |
| 15/10/2021 | 6,100.00p | 2,848.84p | 2,848.84p | 6,100.00p | 0 |
| 14/10/2021 | 6,100.00p | 2,814.08p | 2,814.08p | 6,100.00p | 0 |
| 13/10/2021 | 6,100.00p | 2,814.08p | 2,814.08p | 6,100.00p | 0 |
| 12/10/2021 | 6,100.00p | 2,814.08p | 2,814.08p | 6,100.00p | 0 |
| 11/10/2021 | 6,100.00p | 2,814.08p | 2,814.08p | 6,100.00p | 0 |
| 08/10/2021 | 6,100.00p | 2,814.08p | 2,814.08p | 6,100.00p | 0 |
| 07/10/2021 | 6,100.00p | 2,911.96p | 2,911.96p | 6,100.00p | 0 |
| 06/10/2021 | 6,100.00p | 2,802.77p | 2,802.77p | 6,100.00p | 0 |
| 05/10/2021 | 6,100.00p | 2,802.77p | 2,802.77p | 6,100.00p | 0 |
| 04/10/2021 | 6,100.00p | 2,802.77p | 2,802.77p | 6,100.00p | 0 |
| 01/10/2021 | 6,100.00p | 2,802.77p | 2,802.77p | 6,100.00p | 0 |
| 30/09/2021 | 6,100.00p | 2,868.95p | 2,868.95p | 6,100.00p | 0 |
| 29/09/2021 | 6,100.00p | 2,928.84p | 2,928.84p | 6,100.00p | 0 |
| 28/09/2021 | 6,100.00p | 3,128.41p | 3,128.41p | 6,100.00p | 154 |
| 27/09/2021 | 6,100.00p | 3,175.89p | 3,175.89p | 6,100.00p | 0 |
| 24/09/2021 | 6,100.00p | 3,175.89p | 3,175.89p | 6,100.00p | 0 |
| 23/09/2021 | 6,100.00p | 3,071.87p | 3,071.87p | 6,100.00p | 0 |
| 22/09/2021 | 6,100.00p | 3,071.87p | 3,071.87p | 6,100.00p | 0 |
| 21/09/2021 | 6,100.00p | 3,073.90p | 3,073.90p | 6,100.00p | 49 |
| 20/09/2021 | 6,100.00p | 3,375.26p | 3,375.26p | 6,100.00p | 0 |
| 17/09/2021 | 6,100.00p | 3,375.26p | 3,375.26p | 6,100.00p | 0 |
| 16/09/2021 | 6,100.00p | 3,375.26p | 3,375.26p | 6,100.00p | 0 |
| 15/09/2021 | 6,100.00p | 3,383.85p | 3,383.85p | 6,100.00p | 0 |
| 14/09/2021 | 6,100.00p | 3,440.09p | 3,440.09p | 6,100.00p | 0 |
| 13/09/2021 | 6,100.00p | 3,499.41p | 3,499.41p | 6,100.00p | 0 |
| 10/09/2021 | 6,100.00p | 3,519.99p | 3,519.99p | 6,100.00p | 0 |
| 09/09/2021 | 6,100.00p | 3,544.57p | 3,544.57p | 6,100.00p | 0 |
*Close Price adjusted for both dividends and splits