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
Qiagen NV (0H1Z) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 08/05/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 05/05/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 04/05/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 03/05/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 02/05/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 28/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 27/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 26/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 25/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 24/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 21/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 20/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 19/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 18/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 13/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 12/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 11/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 10/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 07/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 06/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 05/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 04/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 03/04/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 31/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 30/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 29/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 28/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 27/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 24/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 23/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 22/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 21/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 20/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 17/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 16/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 15/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 14/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 13/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 10/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 09/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 08/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 07/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 06/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 03/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 02/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 01/03/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 28/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 27/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 24/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 23/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 22/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 21/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 20/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 17/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 16/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 15/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 14/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 13/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 10/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 09/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 08/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 07/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 06/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 03/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 02/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 01/02/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 31/01/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 30/01/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 27/01/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 26/01/2017 | 25.76p | 25.75p | 25.75p | 25.75p | 0 |
| 25/01/2017 | 25.76p | 25.76p | 25.61p | 25.75p | 0 |
| 24/01/2017 | 25.84p | 26.15p | 25.65p | 25.75p | 13930 |
| 23/01/2017 | 25.76p | 26.00p | 25.76p | 25.88p | 14871 |
| 20/01/2017 | 26.06p | 27.69p | 25.93p | 26.02p | 132289 |
| 19/01/2017 | 26.31p | 26.59p | 26.21p | 26.38p | 22263 |
| 18/01/2017 | 26.06p | 26.53p | 26.06p | 26.20p | 22687 |
| 17/01/2017 | 26.56p | 26.56p | 26.07p | 26.11p | 32103 |
| 16/01/2017 | 26.68p | 26.80p | 26.63p | 26.63p | 53335 |
| 13/01/2017 | 26.73p | 26.94p | 26.73p | 26.81p | 32063 |
| 12/01/2017 | 26.59p | 26.75p | 26.40p | 26.53p | 27855 |
| 11/01/2017 | 27.15p | 27.61p | 26.91p | 27.46p | 33802 |
| 10/01/2017 | 27.13p | 27.31p | 27.02p | 27.02p | 2215 |
| 09/01/2017 | 27.18p | 27.31p | 27.00p | 27.17p | 24513 |
| 06/01/2017 | 27.03p | 27.23p | 27.03p | 27.17p | 13550 |
| 05/01/2017 | 27.12p | 27.38p | 27.05p | 27.27p | 21090 |
| 04/01/2017 | 27.10p | 27.10p | 26.99p | 27.08p | 5659 |
| 03/01/2017 | 27.33p | 27.38p | 27.02p | 27.17p | 36291 |
| 30/12/2016 | 26.71p | 26.82p | 26.71p | 26.78p | 140 |
| 29/12/2016 | 26.78p | 26.90p | 26.78p | 26.90p | 10434 |
| 28/12/2016 | 26.72p | 27.02p | 26.72p | 26.89p | 18777 |
| 23/12/2016 | 26.43p | 26.47p | 26.43p | 26.47p | 30 |
| 22/12/2016 | 26.46p | 26.59p | 26.27p | 26.31p | 19653 |
| 21/12/2016 | 26.42p | 26.85p | 26.36p | 26.42p | 34615 |
| 20/12/2016 | 26.66p | 26.66p | 26.57p | 26.57p | 13069 |
| 19/12/2016 | 26.50p | 26.81p | 26.50p | 26.80p | 7890 |
| 16/12/2016 | 27.02p | 27.08p | 26.64p | 26.97p | 29705 |
| 15/12/2016 | 26.78p | 26.85p | 26.57p | 26.74p | 23344 |
| 14/12/2016 | 26.87p | 26.87p | 26.58p | 26.63p | 81549 |
| 13/12/2016 | 26.79p | 27.03p | 26.79p | 26.94p | 13217 |
| 12/12/2016 | 26.84p | 26.84p | 26.61p | 26.73p | 16255 |
| 09/12/2016 | 26.42p | 27.01p | 26.42p | 27.01p | 13191 |
| 08/12/2016 | 25.68p | 26.20p | 25.63p | 26.02p | 7432 |
| 07/12/2016 | 26.00p | 26.04p | 25.73p | 25.80p | 12634 |
| 06/12/2016 | 25.43p | 25.74p | 25.40p | 25.45p | 51958 |
| 05/12/2016 | 25.83p | 25.93p | 25.68p | 25.72p | 8757 |
| 02/12/2016 | 25.25p | 25.82p | 25.25p | 25.80p | 15655 |
| 01/12/2016 | 25.76p | 25.76p | 25.48p | 25.48p | 6719 |
| 30/11/2016 | 25.93p | 26.13p | 25.93p | 26.07p | 44130 |
| 29/11/2016 | 25.67p | 25.86p | 25.67p | 25.81p | 3555 |
| 28/11/2016 | 26.09p | 26.09p | 25.83p | 25.89p | 1867 |
| 25/11/2016 | 25.83p | 26.11p | 25.83p | 25.95p | 1119 |
| 24/11/2016 | 26.03p | 26.03p | 25.65p | 25.66p | 12439 |
| 23/11/2016 | 25.94p | 25.99p | 25.59p | 25.89p | 13996 |
| 22/11/2016 | 26.14p | 26.14p | 25.85p | 26.13p | 10914 |
| 21/11/2016 | 26.25p | 26.25p | 25.31p | 26.09p | 51382 |
| 18/11/2016 | 26.41p | 26.47p | 26.30p | 26.31p | 6833 |
| 17/11/2016 | 25.81p | 26.22p | 25.61p | 26.03p | 19065 |
| 16/11/2016 | 25.90p | 26.10p | 25.83p | 26.08p | 45649 |
| 15/11/2016 | 25.66p | 25.66p | 25.26p | 25.44p | 47204 |
| 14/11/2016 | 25.61p | 25.67p | 25.52p | 25.67p | 48124 |
| 11/11/2016 | 25.60p | 25.77p | 25.25p | 25.35p | 22546 |
| 10/11/2016 | 26.00p | 26.00p | 25.27p | 25.69p | 25395 |
| 09/11/2016 | 24.77p | 25.86p | 24.60p | 25.46p | 25851 |
| 08/11/2016 | 24.79p | 24.79p | 24.50p | 24.51p | 16280 |
| 07/11/2016 | 24.06p | 24.73p | 23.86p | 24.57p | 102742 |
| 04/11/2016 | 24.14p | 24.24p | 23.03p | 23.98p | 94891 |
| 03/11/2016 | 22.83p | 24.26p | 22.35p | 23.68p | 27196 |
| 02/11/2016 | 21.96p | 22.02p | 21.76p | 21.85p | 18561 |
| 01/11/2016 | 22.32p | 22.32p | 22.05p | 22.10p | 16625 |
| 31/10/2016 | 22.77p | 22.77p | 22.31p | 22.42p | 37026 |
| 28/10/2016 | 22.90p | 23.02p | 22.53p | 22.74p | 19495 |
| 27/10/2016 | 23.07p | 23.23p | 22.90p | 22.90p | 10089 |
| 26/10/2016 | 22.92p | 23.03p | 22.84p | 22.92p | 19181 |
| 25/10/2016 | 23.84p | 23.84p | 23.12p | 23.28p | 15468 |
| 24/10/2016 | 23.83p | 23.83p | 23.68p | 23.74p | 14055 |
| 21/10/2016 | 23.75p | 23.83p | 23.71p | 23.83p | 5403 |
| 20/10/2016 | 23.74p | 23.86p | 23.52p | 23.86p | 4361 |
| 19/10/2016 | 23.88p | 23.88p | 23.70p | 23.82p | 6756 |
| 18/10/2016 | 23.88p | 23.88p | 23.75p | 23.75p | 33099 |
| 17/10/2016 | 23.52p | 23.59p | 23.47p | 23.53p | 5650 |
| 14/10/2016 | 23.51p | 23.76p | 23.45p | 23.61p | 29876 |
| 13/10/2016 | 23.26p | 23.43p | 23.18p | 23.30p | 18181 |
| 12/10/2016 | 23.84p | 23.90p | 23.60p | 23.62p | 13164 |
| 11/10/2016 | 24.27p | 24.69p | 24.14p | 24.42p | 32150 |
| 10/10/2016 | 24.50p | 24.67p | 24.36p | 24.60p | 13841 |
| 07/10/2016 | 24.41p | 24.46p | 24.26p | 24.42p | 12588 |
| 06/10/2016 | 24.63p | 24.63p | 24.37p | 24.58p | 4141 |
| 05/10/2016 | 24.19p | 24.59p | 24.19p | 24.59p | 7670 |
| 04/10/2016 | 24.58p | 24.59p | 24.40p | 24.59p | 81650 |
| 03/10/2016 | 24.50p | 24.50p | 24.35p | 24.35p | 0 |
| 30/09/2016 | 23.70p | 24.50p | 23.70p | 24.35p | 76013 |
| 29/09/2016 | 24.20p | 24.28p | 23.97p | 24.08p | 26454 |
| 28/09/2016 | 24.18p | 24.21p | 24.01p | 24.01p | 5177 |
| 27/09/2016 | 23.43p | 24.02p | 23.26p | 23.90p | 21404 |
| 26/09/2016 | 23.44p | 23.67p | 23.25p | 23.36p | 32040 |
| 23/09/2016 | 23.78p | 23.90p | 23.59p | 23.68p | 28585 |
| 22/09/2016 | 23.59p | 23.74p | 23.58p | 23.72p | 82217 |
| 21/09/2016 | 23.66p | 23.94p | 23.49p | 23.59p | 52592 |
| 20/09/2016 | 23.58p | 23.77p | 23.47p | 23.73p | 274154 |
| 19/09/2016 | 23.77p | 23.88p | 23.52p | 23.52p | 88169 |
| 16/09/2016 | 23.25p | 23.64p | 23.23p | 23.56p | 360804 |
| 15/09/2016 | 22.99p | 23.11p | 22.87p | 23.10p | 121630 |
| 14/09/2016 | 23.03p | 23.24p | 23.02p | 23.20p | 8650 |
| 13/09/2016 | 23.09p | 23.17p | 22.75p | 22.92p | 18424 |
| 12/09/2016 | 22.45p | 22.92p | 22.45p | 22.72p | 9083 |
| 09/09/2016 | 23.57p | 23.58p | 23.48p | 23.52p | 57286 |
| 08/09/2016 | 24.03p | 24.08p | 23.72p | 23.72p | 15147 |
| 07/09/2016 | 23.90p | 24.13p | 23.90p | 23.93p | 36774 |
| 06/09/2016 | 24.26p | 24.26p | 24.01p | 24.06p | 11398 |
| 05/09/2016 | 24.06p | 24.25p | 24.06p | 24.25p | 42893 |
| 02/09/2016 | 23.70p | 24.01p | 23.70p | 23.89p | 12096 |
| 01/09/2016 | 23.75p | 23.75p | 23.56p | 23.64p | 20500 |
| 31/08/2016 | 23.94p | 23.94p | 23.69p | 23.79p | 27893 |
| 30/08/2016 | 23.95p | 24.00p | 23.81p | 23.91p | 30872 |
| 26/08/2016 | 23.53p | 23.76p | 23.53p | 23.62p | 14222 |
| 25/08/2016 | 23.51p | 23.84p | 23.36p | 23.80p | 38461 |
| 24/08/2016 | 24.31p | 24.39p | 24.23p | 24.38p | 23845 |
| 23/08/2016 | 24.33p | 24.43p | 24.25p | 24.27p | 125035 |
| 22/08/2016 | 24.33p | 24.33p | 24.11p | 24.32p | 19179 |
| 19/08/2016 | 24.16p | 24.33p | 24.11p | 24.26p | 27207 |
| 18/08/2016 | 24.16p | 24.34p | 24.02p | 24.33p | 11797 |
| 17/08/2016 | 24.40p | 24.50p | 24.15p | 24.17p | 11412 |
| 16/08/2016 | 24.70p | 24.70p | 24.48p | 24.51p | 50684 |
| 15/08/2016 | 24.60p | 24.63p | 24.52p | 24.55p | 12446 |
| 12/08/2016 | 24.17p | 24.33p | 24.10p | 24.15p | 43615 |
| 11/08/2016 | 23.95p | 24.17p | 23.95p | 24.03p | 27943 |
| 10/08/2016 | 24.34p | 26.85p | 23.94p | 24.07p | 35828 |
| 09/08/2016 | 24.09p | 24.31p | 24.07p | 24.13p | 61844 |
| 08/08/2016 | 24.50p | 24.50p | 24.08p | 24.11p | 13150 |
| 05/08/2016 | 24.12p | 24.31p | 24.09p | 24.26p | 15485 |
| 04/08/2016 | 23.80p | 23.96p | 23.76p | 23.91p | 27688 |
| 03/08/2016 | 23.78p | 23.87p | 23.67p | 23.78p | 25741 |
| 02/08/2016 | 23.90p | 24.02p | 23.74p | 23.86p | 135979 |
| 01/08/2016 | 24.07p | 24.08p | 23.75p | 23.97p | 44635 |
| 29/07/2016 | 22.34p | 23.48p | 22.34p | 23.40p | 65649 |
| 28/07/2016 | 20.95p | 20.99p | 20.85p | 20.85p | 30738 |
| 27/07/2016 | 21.06p | 21.07p | 20.84p | 20.92p | 20851 |
| 26/07/2016 | 20.92p | 21.01p | 20.92p | 20.94p | 2223 |
| 25/07/2016 | 21.05p | 21.05p | 20.88p | 20.90p | 41877 |
*Close Price adjusted for both dividends and splits