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
Nokia OYJ (0HAF) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 5.28p | 5.30p | 5.25p | 5.28p | 158997 |
| 21/07/2016 | 5.33p | 5.38p | 5.28p | 5.29p | 1017197 |
| 20/07/2016 | 5.23p | 5.29p | 5.19p | 5.28p | 689594 |
| 19/07/2016 | 5.26p | 5.29p | 5.18p | 5.18p | 853124 |
| 18/07/2016 | 5.35p | 5.36p | 5.27p | 5.30p | 628401 |
| 15/07/2016 | 5.33p | 5.34p | 5.28p | 5.34p | 246194 |
| 14/07/2016 | 5.34p | 5.38p | 5.31p | 5.34p | 1177732 |
| 13/07/2016 | 5.14p | 5.35p | 5.14p | 5.31p | 1502104 |
| 12/07/2016 | 5.04p | 5.09p | 5.03p | 5.07p | 800605 |
| 11/07/2016 | 4.98p | 5.04p | 4.95p | 5.03p | 60443 |
| 08/07/2016 | 4.78p | 4.96p | 4.77p | 4.94p | 205504 |
| 07/07/2016 | 4.79p | 4.83p | 4.75p | 4.79p | 431490 |
| 06/07/2016 | 4.82p | 4.82p | 4.72p | 4.78p | 1400578 |
| 05/07/2016 | 4.96p | 4.96p | 4.80p | 4.81p | 2452291 |
| 04/07/2016 | 5.10p | 5.10p | 4.98p | 4.98p | 209997 |
| 01/07/2016 | 5.13p | 5.13p | 5.03p | 5.08p | 395098 |
| 30/06/2016 | 5.01p | 5.11p | 5.01p | 5.11p | 1465676 |
| 29/06/2016 | 4.87p | 4.98p | 4.87p | 4.97p | 291618 |
| 28/06/2016 | 4.66p | 4.89p | 4.66p | 4.82p | 749290 |
| 27/06/2016 | 4.49p | 4.75p | 4.48p | 4.55p | 1536849 |
| 24/06/2016 | 5.03p | 5.03p | 4.24p | 5.03p | 46496 |
| 23/06/2016 | 4.98p | 5.06p | 4.95p | 5.03p | 2457366 |
| 22/06/2016 | 4.97p | 4.98p | 4.90p | 4.97p | 2782823 |
| 21/06/2016 | 4.95p | 4.96p | 4.90p | 4.95p | 310466 |
| 20/06/2016 | 4.94p | 4.97p | 4.92p | 4.94p | 440963 |
| 17/06/2016 | 4.92p | 4.92p | 4.82p | 4.82p | 322399 |
| 16/06/2016 | 5.01p | 5.13p | 5.01p | 5.07p | 2824262 |
| 15/06/2016 | 5.01p | 5.05p | 4.94p | 5.05p | 1820677 |
| 14/06/2016 | 5.00p | 5.09p | 4.94p | 4.96p | 1644504 |
| 13/06/2016 | 4.95p | 5.11p | 4.91p | 5.05p | 9703854 |
| 10/06/2016 | 5.04p | 5.07p | 4.98p | 4.99p | 1808577 |
| 09/06/2016 | 5.04p | 5.06p | 5.01p | 5.03p | 239531 |
| 08/06/2016 | 5.04p | 5.06p | 5.01p | 5.03p | 340026 |
| 07/06/2016 | 5.04p | 5.09p | 5.03p | 5.04p | 2336499 |
| 06/06/2016 | 5.02p | 5.05p | 5.01p | 5.01p | 7314472 |
| 03/06/2016 | 5.08p | 5.11p | 5.01p | 5.03p | 296235 |
| 02/06/2016 | 5.06p | 5.07p | 5.01p | 5.07p | 2128274 |
| 01/06/2016 | 5.16p | 5.16p | 5.07p | 5.07p | 2577053 |
| 31/05/2016 | 5.14p | 5.14p | 5.07p | 5.09p | 2721514 |
| 27/05/2016 | 5.03p | 5.07p | 4.99p | 5.05p | 485709 |
| 26/05/2016 | 5.00p | 5.04p | 4.99p | 5.00p | 324694 |
| 25/05/2016 | 4.83p | 5.04p | 4.83p | 5.04p | 2793844 |
| 24/05/2016 | 4.66p | 4.81p | 4.64p | 4.80p | 1145834 |
| 23/05/2016 | 4.67p | 4.69p | 4.64p | 4.68p | 459742 |
| 20/05/2016 | 4.62p | 4.65p | 4.58p | 4.65p | 999557 |
| 19/05/2016 | 4.67p | 4.67p | 4.60p | 4.61p | 4140231 |
| 18/05/2016 | 4.53p | 4.68p | 4.53p | 4.67p | 2904969 |
| 17/05/2016 | 4.59p | 4.61p | 4.53p | 4.53p | 1460056 |
| 16/05/2016 | 4.61p | 4.61p | 4.55p | 4.59p | 1108579 |
| 13/05/2016 | 4.66p | 4.72p | 4.60p | 4.63p | 1186697 |
| 12/05/2016 | 4.62p | 4.63p | 4.55p | 4.55p | 2931719 |
| 11/05/2016 | 4.70p | 4.71p | 4.58p | 4.64p | 3213641 |
| 10/05/2016 | 5.02p | 5.03p | 4.65p | 4.65p | 4506039 |
| 09/05/2016 | 5.01p | 5.03p | 4.97p | 5.01p | 5979543 |
| 06/05/2016 | 5.03p | 5.03p | 4.92p | 4.95p | 1750853 |
| 05/05/2016 | 5.03p | 5.07p | 4.99p | 5.03p | 196884 |
| 04/05/2016 | 5.07p | 5.09p | 4.99p | 5.03p | 361078 |
| 03/05/2016 | 5.18p | 5.18p | 5.09p | 5.09p | 136044 |
| 29/04/2016 | 5.26p | 5.26p | 5.15p | 5.15p | 3296162 |
| 28/04/2016 | 5.26p | 5.29p | 5.18p | 5.28p | 2856087 |
| 27/04/2016 | 5.26p | 5.27p | 5.20p | 5.26p | 9672607 |
| 26/04/2016 | 5.29p | 5.32p | 5.25p | 5.25p | 151884 |
| 25/04/2016 | 5.37p | 5.39p | 5.22p | 5.23p | 256092 |
| 22/04/2016 | 5.40p | 5.40p | 5.32p | 5.38p | 164444 |
| 21/04/2016 | 5.38p | 5.41p | 5.30p | 5.36p | 1701930 |
| 20/04/2016 | 5.52p | 5.52p | 5.38p | 5.45p | 830367 |
| 19/04/2016 | 5.46p | 5.58p | 5.44p | 5.54p | 136765 |
| 18/04/2016 | 5.39p | 5.45p | 5.38p | 5.44p | 108742 |
| 15/04/2016 | 5.49p | 5.53p | 5.37p | 5.45p | 1045176 |
| 14/04/2016 | 5.41p | 5.53p | 5.36p | 5.53p | 1129630 |
| 13/04/2016 | 5.22p | 5.36p | 5.16p | 5.36p | 872132 |
| 12/04/2016 | 5.19p | 5.19p | 5.11p | 5.16p | 3534441 |
| 11/04/2016 | 5.30p | 5.31p | 5.20p | 5.24p | 2386062 |
| 08/04/2016 | 5.17p | 5.32p | 5.07p | 5.28p | 422096 |
| 07/04/2016 | 5.15p | 5.17p | 5.07p | 5.07p | 89564 |
| 06/04/2016 | 5.10p | 5.17p | 5.09p | 5.13p | 211866 |
| 05/04/2016 | 5.07p | 5.16p | 5.06p | 5.13p | 248560 |
| 04/04/2016 | 5.10p | 5.16p | 5.06p | 5.11p | 249292 |
| 01/04/2016 | 5.17p | 5.22p | 5.07p | 5.11p | 2398958 |
| 31/03/2016 | 5.33p | 5.33p | 5.22p | 5.22p | 352649 |
| 30/03/2016 | 5.25p | 5.37p | 5.22p | 5.34p | 162231 |
| 29/03/2016 | 5.22p | 5.27p | 5.21p | 5.22p | 116848 |
| 24/03/2016 | 5.31p | 5.32p | 5.15p | 5.20p | 428224 |
| 23/03/2016 | 5.44p | 5.47p | 5.29p | 5.32p | 101625 |
| 22/03/2016 | 5.39p | 5.44p | 5.33p | 5.42p | 544165 |
| 21/03/2016 | 5.44p | 5.49p | 5.39p | 5.39p | 59025 |
| 18/03/2016 | 5.41p | 5.45p | 5.39p | 5.45p | 1207486 |
| 17/03/2016 | 5.52p | 5.52p | 5.34p | 5.41p | 924118 |
| 16/03/2016 | 5.47p | 5.48p | 5.36p | 5.41p | 914054 |
| 15/03/2016 | 5.45p | 5.47p | 5.41p | 5.47p | 551105 |
| 14/03/2016 | 5.44p | 5.51p | 5.39p | 5.46p | 99800 |
| 11/03/2016 | 5.38p | 5.45p | 5.36p | 5.39p | 1060850 |
| 10/03/2016 | 5.40p | 5.45p | 5.32p | 5.36p | 1112524 |
| 09/03/2016 | 5.39p | 5.40p | 5.30p | 5.39p | 865428 |
| 08/03/2016 | 5.56p | 5.60p | 5.34p | 5.39p | 1791139 |
| 07/03/2016 | 5.60p | 5.62p | 5.53p | 5.60p | 8626245 |
| 04/03/2016 | 5.58p | 5.65p | 5.53p | 5.61p | 1120987 |
| 03/03/2016 | 5.68p | 5.68p | 5.52p | 5.53p | 8494320 |
| 02/03/2016 | 5.69p | 5.70p | 5.63p | 5.68p | 495923 |
| 01/03/2016 | 5.61p | 5.69p | 5.60p | 5.67p | 375488 |
| 29/02/2016 | 5.55p | 5.61p | 5.46p | 5.61p | 315728 |
| 26/02/2016 | 5.68p | 5.68p | 5.57p | 5.59p | 296719 |
| 25/02/2016 | 5.52p | 5.62p | 5.50p | 5.62p | 1391263 |
| 24/02/2016 | 5.56p | 5.58p | 5.41p | 5.49p | 3444319 |
| 23/02/2016 | 5.64p | 5.64p | 5.55p | 5.55p | 812259 |
| 22/02/2016 | 5.52p | 5.63p | 5.52p | 5.59p | 1111321 |
| 19/02/2016 | 5.58p | 5.59p | 5.38p | 5.39p | 357559 |
| 18/02/2016 | 5.56p | 5.60p | 5.53p | 5.59p | 185881 |
| 17/02/2016 | 5.34p | 5.50p | 5.30p | 5.50p | 104430 |
| 16/02/2016 | 5.30p | 5.34p | 5.25p | 5.30p | 1253899 |
| 15/02/2016 | 5.36p | 5.36p | 5.26p | 5.26p | 2026402 |
| 12/02/2016 | 5.14p | 5.26p | 5.11p | 5.22p | 4347228 |
| 11/02/2016 | 5.46p | 5.46p | 5.09p | 5.19p | 1283557 |
| 10/02/2016 | 5.31p | 5.42p | 5.28p | 5.30p | 2771274 |
| 09/02/2016 | 5.23p | 5.38p | 5.19p | 5.24p | 1162435 |
| 08/02/2016 | 5.43p | 5.43p | 5.20p | 5.22p | 4674912 |
| 05/02/2016 | 5.65p | 5.65p | 5.43p | 5.43p | 1890286 |
| 04/02/2016 | 5.78p | 5.80p | 5.60p | 5.64p | 2914870 |
| 03/02/2016 | 5.79p | 5.86p | 5.69p | 5.73p | 4006183 |
| 02/02/2016 | 5.86p | 5.90p | 5.73p | 5.80p | 1391097 |
| 01/02/2016 | 5.97p | 5.97p | 5.85p | 5.90p | 1882866 |
| 29/01/2016 | 6.59p | 6.88p | 6.49p | 6.88p | 11911175 |
| 28/01/2016 | 6.71p | 6.71p | 6.42p | 6.49p | 920061 |
| 27/01/2016 | 6.72p | 6.72p | 6.55p | 6.66p | 1157956 |
| 26/01/2016 | 6.54p | 6.72p | 6.54p | 6.72p | 94481 |
| 25/01/2016 | 6.76p | 6.77p | 6.56p | 6.64p | 1159057 |
| 22/01/2016 | 6.70p | 6.72p | 6.53p | 6.70p | 1383425 |
| 21/01/2016 | 6.50p | 6.57p | 6.40p | 6.54p | 1613329 |
| 20/01/2016 | 6.56p | 6.56p | 6.39p | 6.47p | 370907 |
| 19/01/2016 | 6.63p | 6.67p | 6.49p | 6.64p | 310641 |
| 18/01/2016 | 6.63p | 6.68p | 6.42p | 6.49p | 2390364 |
| 15/01/2016 | 6.76p | 6.81p | 6.57p | 6.58p | 1643807 |
| 14/01/2016 | 6.79p | 6.79p | 6.67p | 6.78p | 925280 |
| 13/01/2016 | 6.96p | 6.99p | 6.86p | 6.88p | 1629070 |
| 12/01/2016 | 6.89p | 6.94p | 6.77p | 6.89p | 2912848 |
| 11/01/2016 | 6.77p | 6.97p | 6.75p | 6.89p | 7507449 |
| 08/01/2016 | 6.69p | 6.87p | 6.69p | 6.78p | 4278369 |
| 07/01/2016 | 6.54p | 6.66p | 6.44p | 6.62p | 2108622 |
| 06/01/2016 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 05/01/2016 | 6.66p | 6.69p | 6.58p | 6.68p | 1141063 |
| 04/01/2016 | 6.47p | 6.66p | 6.42p | 6.58p | 5720859 |
| 31/12/2015 | 6.59p | 6.59p | 6.59p | 6.59p | 0 |
| 30/12/2015 | 6.62p | 6.65p | 6.59p | 6.59p | 543650 |
| 29/12/2015 | 6.52p | 6.63p | 6.50p | 6.63p | 1801031 |
| 24/12/2015 | 6.61p | 6.61p | 6.61p | 6.61p | 0 |
| 23/12/2015 | 6.61p | 6.61p | 6.53p | 6.61p | 95901 |
| 22/12/2015 | 6.55p | 6.59p | 6.45p | 6.58p | 209638 |
| 21/12/2015 | 6.42p | 6.57p | 6.38p | 6.52p | 1232799 |
| 18/12/2015 | 6.39p | 6.49p | 6.27p | 6.36p | 4836692 |
| 17/12/2015 | 6.56p | 6.59p | 6.40p | 6.49p | 3861540 |
| 16/12/2015 | 6.30p | 6.50p | 6.30p | 6.45p | 1191377 |
| 15/12/2015 | 6.30p | 6.39p | 6.24p | 6.39p | 926172 |
| 14/12/2015 | 6.32p | 6.42p | 6.24p | 6.24p | 1751416 |
| 11/12/2015 | 6.41p | 6.42p | 6.24p | 6.32p | 2832044 |
| 10/12/2015 | 6.48p | 6.53p | 6.35p | 6.42p | 1198701 |
| 09/12/2015 | 6.66p | 6.69p | 6.47p | 6.47p | 5628539 |
| 08/12/2015 | 6.79p | 6.82p | 6.58p | 6.65p | 2133261 |
| 07/12/2015 | 6.83p | 6.90p | 6.80p | 6.82p | 3726128 |
| 04/12/2015 | 6.85p | 6.86p | 6.70p | 6.81p | 1100952 |
| 03/12/2015 | 7.08p | 7.08p | 6.85p | 6.86p | 1168509 |
| 02/12/2015 | 6.96p | 7.10p | 6.95p | 7.07p | 2040099 |
| 01/12/2015 | 6.92p | 7.03p | 6.92p | 6.97p | 2657662 |
| 30/11/2015 | 6.79p | 6.85p | 6.75p | 6.84p | 165449 |
| 27/11/2015 | 6.83p | 6.83p | 6.80p | 6.82p | 4188200 |
| 26/11/2015 | 6.86p | 6.88p | 6.83p | 6.86p | 22030 |
| 25/11/2015 | 6.82p | 6.86p | 6.80p | 6.86p | 623850 |
| 24/11/2015 | 6.92p | 6.92p | 6.81p | 6.82p | 577242 |
| 23/11/2015 | 6.93p | 6.97p | 6.85p | 6.95p | 914199 |
| 20/11/2015 | 6.82p | 6.95p | 6.82p | 6.95p | 500800 |
| 19/11/2015 | 6.86p | 6.87p | 6.76p | 6.84p | 2496885 |
| 18/11/2015 | 6.86p | 6.86p | 6.80p | 6.84p | 1738585 |
| 17/11/2015 | 6.82p | 6.89p | 6.78p | 6.84p | 326644 |
| 16/11/2015 | 6.63p | 6.75p | 6.61p | 6.72p | 88815 |
| 13/11/2015 | 6.85p | 6.85p | 6.67p | 6.67p | 4605805 |
| 12/11/2015 | 6.85p | 6.97p | 6.84p | 6.84p | 99331 |
| 11/11/2015 | 6.76p | 6.88p | 6.75p | 6.88p | 5389319 |
| 10/11/2015 | 6.93p | 6.94p | 6.73p | 6.76p | 673330 |
| 09/11/2015 | 6.98p | 7.02p | 6.91p | 6.91p | 268527 |
| 06/11/2015 | 6.93p | 7.00p | 6.90p | 6.97p | 830993 |
| 05/11/2015 | 6.90p | 7.01p | 6.88p | 6.93p | 201562 |
| 04/11/2015 | 6.90p | 7.04p | 6.88p | 7.00p | 1009044 |
| 03/11/2015 | 6.70p | 6.88p | 6.70p | 6.88p | 961448 |
| 02/11/2015 | 6.66p | 6.80p | 6.66p | 6.77p | 531861 |
| 30/10/2015 | 6.60p | 6.79p | 6.08p | 6.77p | 505250 |
| 29/10/2015 | 6.65p | 6.75p | 5.87p | 6.70p | 5361250 |
| 28/10/2015 | 5.96p | 6.07p | 5.95p | 6.07p | 523859 |
| 27/10/2015 | 6.09p | 6.11p | 5.95p | 5.95p | 2643778 |
| 26/10/2015 | 6.10p | 6.22p | 6.02p | 6.09p | 2593058 |
| 23/10/2015 | 6.32p | 6.32p | 6.16p | 6.22p | 2323647 |
| 22/10/2015 | 6.15p | 6.32p | 6.13p | 6.32p | 1299550 |
| 21/10/2015 | 6.14p | 6.21p | 6.10p | 6.18p | 902739 |
| 20/10/2015 | 6.15p | 6.23p | 6.07p | 6.11p | 1086349 |
| 19/10/2015 | 6.14p | 6.22p | 6.14p | 6.20p | 1425600 |
| 16/10/2015 | 6.20p | 6.21p | 6.13p | 6.16p | 572983 |
| 15/10/2015 | 6.03p | 6.19p | 6.03p | 6.19p | 813248 |
| 14/10/2015 | 6.16p | 6.16p | 6.00p | 6.03p | 176647 |
| 13/10/2015 | 6.08p | 6.18p | 6.03p | 6.03p | 372169 |
| 12/10/2015 | 6.17p | 6.22p | 6.05p | 6.14p | 171383 |
| 09/10/2015 | 6.28p | 6.28p | 6.07p | 6.14p | 1244916 |
| 08/10/2015 | 6.20p | 6.28p | 6.13p | 6.20p | 2804925 |
*Close Price adjusted for both dividends and splits