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
Dassault Aviation SA (0IAX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1,329.50p | 1,329.50p | 1,303.00p | 1,303.00p | 1578 |
| 19/09/2019 | 1,325.50p | 1,341.00p | 1,325.50p | 1,329.50p | 57 |
| 18/09/2019 | 1,329.50p | 1,329.50p | 1,321.00p | 1,327.00p | 125 |
| 17/09/2019 | 1,346.00p | 1,355.00p | 1,327.00p | 1,331.50p | 382 |
| 16/09/2019 | 1,350.00p | 1,353.00p | 1,324.00p | 1,339.00p | 359 |
| 13/09/2019 | 1,369.50p | 1,377.00p | 1,358.00p | 1,360.50p | 488 |
| 12/09/2019 | 1,342.00p | 1,361.00p | 1,342.00p | 1,359.00p | 837 |
| 11/09/2019 | 1,373.50p | 1,373.50p | 1,349.50p | 1,349.50p | 3315 |
| 10/09/2019 | 1,377.50p | 1,380.00p | 1,365.00p | 1,367.00p | 154 |
| 09/09/2019 | 1,400.00p | 1,400.00p | 1,359.00p | 1,375.00p | 86 |
| 06/09/2019 | 1,398.50p | 1,398.50p | 1,364.00p | 1,381.50p | 230 |
| 05/09/2019 | 1,461.50p | 1,461.50p | 1,404.00p | 1,406.00p | 3618 |
| 04/09/2019 | 1,319.50p | 1,337.00p | 1,318.00p | 1,324.00p | 72 |
| 03/09/2019 | 1,318.50p | 1,318.50p | 1,302.10p | 1,314.00p | 163 |
| 02/09/2019 | 1,300.50p | 1,300.50p | 1,289.60p | 1,299.00p | 5361 |
| 30/08/2019 | 1,263.50p | 1,294.00p | 1,263.50p | 1,294.00p | 1778 |
| 29/08/2019 | 1,235.50p | 1,265.00p | 1,235.50p | 1,263.00p | 2355 |
| 28/08/2019 | 1,257.50p | 1,257.50p | 1,241.00p | 1,244.50p | 3135 |
| 27/08/2019 | 1,279.00p | 1,279.00p | 1,262.00p | 1,266.50p | 2919 |
| 23/08/2019 | 1,252.50p | 1,289.00p | 1,252.50p | 1,278.50p | 114 |
| 22/08/2019 | 1,255.50p | 1,280.50p | 1,255.50p | 1,280.50p | 126 |
| 21/08/2019 | 1,204.00p | 1,265.00p | 1,204.00p | 1,264.00p | 35 |
| 20/08/2019 | 1,218.00p | 1,218.00p | 1,200.00p | 1,203.00p | 5 |
| 19/08/2019 | 1,198.50p | 1,210.00p | 1,198.50p | 1,208.00p | 181 |
| 16/08/2019 | 1,197.50p | 1,200.00p | 1,186.00p | 1,198.00p | 38 |
| 15/08/2019 | 1,198.50p | 1,198.50p | 1,164.90p | 1,180.00p | 41 |
| 14/08/2019 | 1,227.00p | 1,227.00p | 1,194.50p | 1,194.50p | 23 |
| 13/08/2019 | 1,194.50p | 1,242.00p | 1,194.00p | 1,232.50p | 226 |
| 12/08/2019 | 1,215.00p | 1,215.00p | 1,197.90p | 1,205.50p | 107 |
| 09/08/2019 | 1,235.50p | 1,235.50p | 1,215.00p | 1,217.50p | 4 |
| 08/08/2019 | 1,223.00p | 1,228.50p | 1,211.00p | 1,228.50p | 30 |
| 07/08/2019 | 1,181.50p | 1,207.00p | 1,181.50p | 1,200.50p | 19 |
| 06/08/2019 | 1,174.50p | 1,198.00p | 1,174.50p | 1,189.50p | 137 |
| 05/08/2019 | 1,215.00p | 1,215.00p | 1,190.50p | 1,190.50p | 1 |
| 02/08/2019 | 1,221.00p | 1,227.50p | 1,206.40p | 1,215.50p | 363 |
| 01/08/2019 | 1,224.00p | 1,254.00p | 1,224.00p | 1,254.00p | 374 |
| 31/07/2019 | 1,237.50p | 1,251.00p | 1,232.00p | 1,240.00p | 274 |
| 30/07/2019 | 1,234.50p | 1,246.00p | 1,222.40p | 1,226.00p | 434 |
| 29/07/2019 | 1,275.00p | 1,275.00p | 1,241.30p | 1,243.50p | 134 |
| 26/07/2019 | 1,259.50p | 1,265.00p | 1,251.00p | 1,262.50p | 262 |
| 25/07/2019 | 1,269.00p | 1,273.00p | 1,252.00p | 1,257.50p | 130 |
| 24/07/2019 | 1,254.50p | 1,266.00p | 1,254.50p | 1,261.00p | 20 |
| 23/07/2019 | 1,227.00p | 1,258.00p | 1,227.00p | 1,258.00p | 1253 |
| 22/07/2019 | 1,228.00p | 1,228.00p | 1,210.70p | 1,213.50p | 195 |
| 19/07/2019 | 1,211.00p | 1,229.00p | 1,205.50p | 1,228.00p | 181 |
| 18/07/2019 | 1,228.00p | 1,228.00p | 1,206.20p | 1,209.00p | 100 |
| 17/07/2019 | 1,220.00p | 1,226.80p | 1,220.00p | 1,222.00p | 235 |
| 16/07/2019 | 1,209.00p | 1,212.00p | 1,201.30p | 1,210.00p | 84 |
| 15/07/2019 | 1,200.00p | 1,205.00p | 1,179.40p | 1,189.50p | 53 |
| 12/07/2019 | 1,170.50p | 1,193.00p | 1,170.50p | 1,187.50p | 140 |
| 11/07/2019 | 1,189.50p | 1,189.50p | 1,167.00p | 1,168.50p | 1128 |
| 10/07/2019 | 1,182.50p | 1,194.00p | 1,182.50p | 1,190.50p | 9 |
| 09/07/2019 | 1,207.00p | 1,207.00p | 1,179.50p | 1,179.50p | 31 |
| 08/07/2019 | 1,244.50p | 1,244.50p | 1,206.00p | 1,210.00p | 19 |
| 05/07/2019 | 1,246.50p | 1,246.50p | 1,227.50p | 1,227.50p | 12 |
| 04/07/2019 | 1,250.50p | 1,254.00p | 1,250.50p | 1,252.00p | 12 |
| 03/07/2019 | 1,229.00p | 1,243.00p | 1,227.00p | 1,241.50p | 121 |
| 02/07/2019 | 1,237.50p | 1,237.50p | 1,214.00p | 1,223.50p | 122 |
| 01/07/2019 | 1,271.00p | 1,271.00p | 1,223.00p | 1,227.00p | 128 |
| 28/06/2019 | 1,218.00p | 1,264.00p | 1,218.00p | 1,258.50p | 78 |
| 27/06/2019 | 1,238.50p | 1,238.50p | 1,228.30p | 1,230.50p | 68 |
| 26/06/2019 | 1,244.50p | 1,244.50p | 1,229.00p | 1,231.50p | 25 |
| 25/06/2019 | 1,249.50p | 1,249.50p | 1,240.00p | 1,243.50p | 461 |
| 24/06/2019 | 1,258.50p | 1,258.50p | 1,231.50p | 1,235.50p | 443 |
| 21/06/2019 | 1,244.50p | 1,270.00p | 1,244.50p | 1,251.50p | 875 |
| 20/06/2019 | 1,247.50p | 1,269.00p | 1,244.00p | 1,260.00p | 306 |
| 19/06/2019 | 1,202.00p | 1,240.00p | 1,202.00p | 1,237.50p | 108 |
| 18/06/2019 | 1,216.00p | 1,220.00p | 1,204.50p | 1,215.50p | 602 |
| 17/06/2019 | 1,212.00p | 1,217.00p | 1,202.90p | 1,212.50p | 88 |
| 14/06/2019 | 1,216.00p | 1,216.00p | 1,200.00p | 1,201.50p | 139 |
| 13/06/2019 | 1,219.00p | 1,222.00p | 1,211.70p | 1,214.00p | 145 |
| 12/06/2019 | 1,231.00p | 1,231.00p | 1,197.00p | 1,213.00p | 589 |
| 11/06/2019 | 1,236.50p | 1,258.00p | 1,236.50p | 1,238.50p | 47 |
| 10/06/2019 | 1,247.50p | 1,247.50p | 1,221.00p | 1,234.00p | 974 |
| 07/06/2019 | 1,200.00p | 1,221.00p | 1,194.00p | 1,215.00p | 1709 |
| 06/06/2019 | 1,210.00p | 1,210.00p | 1,186.50p | 1,186.50p | 1138 |
| 05/06/2019 | 1,202.00p | 1,204.00p | 1,172.00p | 1,192.00p | 938 |
| 04/06/2019 | 1,124.50p | 1,147.50p | 1,115.00p | 1,138.00p | 232 |
| 03/06/2019 | 1,115.50p | 1,120.00p | 1,109.00p | 1,118.50p | 128 |
| 31/05/2019 | 1,136.00p | 1,136.00p | 1,109.00p | 1,113.50p | 89 |
| 30/05/2019 | 1,129.50p | 1,137.00p | 1,128.00p | 1,135.50p | 887 |
| 29/05/2019 | 1,167.50p | 1,167.50p | 1,128.00p | 1,129.50p | 507 |
| 28/05/2019 | 1,169.50p | 1,169.50p | 1,161.00p | 1,167.00p | 119 |
| 24/05/2019 | 1,225.00p | 1,225.00p | 1,192.00p | 1,195.50p | 235 |
| 23/05/2019 | 1,222.00p | 1,232.00p | 1,212.00p | 1,224.00p | 602 |
| 22/05/2019 | 1,238.50p | 1,249.00p | 1,226.00p | 1,232.50p | 104 |
| 21/05/2019 | 1,264.50p | 1,267.00p | 1,245.00p | 1,258.50p | 64 |
| 20/05/2019 | 1,270.00p | 1,295.00p | 1,263.00p | 1,268.50p | 261 |
| 17/05/2019 | 1,274.00p | 1,276.00p | 1,254.00p | 1,256.00p | 7189 |
| 16/05/2019 | 1,268.00p | 1,278.00p | 1,257.60p | 1,278.00p | 51 |
| 15/05/2019 | 1,259.50p | 1,259.50p | 1,241.00p | 1,251.50p | 1790 |
| 14/05/2019 | 1,265.50p | 1,270.00p | 1,262.00p | 1,262.50p | 25 |
| 13/05/2019 | 1,265.50p | 1,269.00p | 1,252.50p | 1,252.50p | 130 |
| 10/05/2019 | 1,267.00p | 1,283.00p | 1,267.00p | 1,283.00p | 1124 |
| 09/05/2019 | 1,275.00p | 1,275.00p | 1,263.00p | 1,263.50p | 350 |
| 08/05/2019 | 1,275.00p | 1,290.00p | 1,274.00p | 1,274.50p | 111 |
| 07/05/2019 | 1,310.50p | 1,310.50p | 1,278.00p | 1,281.00p | 1560 |
| 03/05/2019 | 1,343.00p | 1,343.00p | 1,322.00p | 1,322.00p | 203 |
| 02/05/2019 | 1,354.00p | 1,354.00p | 1,334.40p | 1,337.00p | 408 |
| 01/05/2019 | 1,357.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 30/04/2019 | 1,357.00p | 1,357.00p | 1,345.00p | 1,350.00p | 2 |
| 29/04/2019 | 1,344.00p | 1,351.00p | 1,341.00p | 1,349.50p | 18 |
| 26/04/2019 | 1,326.50p | 1,339.75p | 1,326.50p | 1,337.00p | 129 |
| 25/04/2019 | 1,335.00p | 1,335.00p | 1,322.40p | 1,332.50p | 14 |
| 24/04/2019 | 1,307.50p | 1,332.00p | 1,307.50p | 1,332.00p | 95 |
| 23/04/2019 | 1,301.50p | 1,304.50p | 1,293.00p | 1,304.50p | 143 |
| 18/04/2019 | 1,300.50p | 1,301.00p | 1,289.80p | 1,301.00p | 147 |
| 17/04/2019 | 1,300.50p | 1,302.60p | 1,286.00p | 1,302.00p | 137 |
| 16/04/2019 | 1,311.50p | 1,311.50p | 1,287.00p | 1,299.50p | 79 |
| 15/04/2019 | 1,309.50p | 1,310.00p | 1,285.00p | 1,292.00p | 75 |
| 12/04/2019 | 1,292.00p | 1,311.00p | 1,292.00p | 1,309.50p | 50 |
| 11/04/2019 | 1,319.50p | 1,319.50p | 1,298.30p | 1,304.00p | 300 |
| 10/04/2019 | 1,354.00p | 1,354.00p | 1,294.00p | 1,301.50p | 140 |
| 09/04/2019 | 1,359.00p | 1,359.00p | 1,342.60p | 1,346.00p | 30469 |
| 08/04/2019 | 1,358.00p | 1,358.00p | 1,347.80p | 1,354.00p | 67 |
| 05/04/2019 | 1,379.50p | 1,379.50p | 1,352.00p | 1,363.50p | 168 |
| 04/04/2019 | 1,382.50p | 1,382.50p | 1,368.00p | 1,368.50p | 47 |
| 03/04/2019 | 1,355.00p | 1,381.50p | 1,355.00p | 1,381.50p | 241 |
| 02/04/2019 | 1,357.00p | 1,365.00p | 1,349.00p | 1,355.50p | 225 |
| 01/04/2019 | 1,334.00p | 1,363.00p | 1,332.20p | 1,357.00p | 655 |
| 29/03/2019 | 1,303.50p | 1,332.00p | 1,303.50p | 1,318.50p | 533 |
| 28/03/2019 | 1,303.50p | 1,335.90p | 1,303.50p | 1,313.00p | 246 |
| 27/03/2019 | 1,337.00p | 1,337.00p | 1,311.30p | 1,322.00p | 253 |
| 26/03/2019 | 1,338.00p | 1,353.00p | 1,332.00p | 1,339.50p | 168 |
| 25/03/2019 | 1,323.50p | 1,333.00p | 1,317.00p | 1,332.50p | 1937 |
| 22/03/2019 | 1,388.50p | 1,388.50p | 1,330.90p | 1,331.50p | 345 |
| 21/03/2019 | 1,417.00p | 1,417.00p | 1,371.00p | 1,383.00p | 217 |
| 20/03/2019 | 1,414.00p | 1,422.70p | 1,411.00p | 1,411.50p | 3574 |
| 19/03/2019 | 1,417.00p | 1,418.00p | 1,413.00p | 1,416.50p | 159 |
| 18/03/2019 | 1,420.00p | 1,423.00p | 1,406.50p | 1,406.50p | 578 |
| 15/03/2019 | 1,413.00p | 1,422.50p | 1,411.00p | 1,416.00p | 289 |
| 14/03/2019 | 1,415.00p | 1,422.30p | 1,406.70p | 1,412.00p | 579 |
| 13/03/2019 | 1,420.00p | 1,425.00p | 1,403.00p | 1,414.50p | 457 |
| 12/03/2019 | 1,392.50p | 1,417.00p | 1,392.50p | 1,414.00p | 248 |
| 11/03/2019 | 1,445.50p | 1,445.50p | 1,411.20p | 1,413.50p | 158 |
| 08/03/2019 | 1,442.50p | 1,449.00p | 1,432.00p | 1,446.50p | 303 |
| 07/03/2019 | 1,451.50p | 1,451.50p | 1,418.00p | 1,441.00p | 1065 |
| 06/03/2019 | 1,454.50p | 1,461.00p | 1,438.00p | 1,448.50p | 112 |
| 05/03/2019 | 1,449.50p | 1,449.50p | 1,430.20p | 1,445.00p | 1329 |
| 04/03/2019 | 1,432.00p | 1,454.00p | 1,432.00p | 1,436.50p | 622 |
| 01/03/2019 | 1,479.00p | 1,485.00p | 1,427.00p | 1,438.00p | 795 |
| 28/02/2019 | 1,434.50p | 1,475.00p | 1,434.50p | 1,471.00p | 1559 |
| 27/02/2019 | 1,389.50p | 1,400.00p | 1,379.80p | 1,397.50p | 1076 |
| 26/02/2019 | 1,381.50p | 1,392.00p | 1,361.00p | 1,387.00p | 50 |
| 25/02/2019 | 1,396.50p | 1,396.50p | 1,367.00p | 1,371.00p | 148 |
| 22/02/2019 | 1,364.00p | 1,381.40p | 1,364.00p | 1,379.50p | 45 |
| 21/02/2019 | 1,344.00p | 1,357.00p | 1,333.00p | 1,353.50p | 752 |
| 20/02/2019 | 1,345.00p | 1,345.00p | 1,328.10p | 1,339.00p | 299 |
| 19/02/2019 | 1,372.50p | 1,373.00p | 1,341.50p | 1,341.50p | 326 |
| 18/02/2019 | 1,330.50p | 1,356.60p | 1,330.50p | 1,354.00p | 116 |
| 15/02/2019 | 1,322.50p | 1,325.00p | 1,314.00p | 1,321.50p | 81 |
| 14/02/2019 | 1,334.00p | 1,334.00p | 1,315.50p | 1,315.50p | 83 |
| 13/02/2019 | 1,330.50p | 1,339.00p | 1,322.00p | 1,323.50p | 113 |
| 12/02/2019 | 1,319.50p | 1,328.00p | 1,312.00p | 1,325.00p | 92 |
| 11/02/2019 | 1,300.50p | 1,311.00p | 1,288.00p | 1,302.00p | 179 |
| 08/02/2019 | 1,298.00p | 1,315.00p | 1,298.00p | 1,306.50p | 221 |
| 07/02/2019 | 1,337.00p | 1,342.00p | 1,324.50p | 1,324.50p | 118 |
| 06/02/2019 | 1,369.50p | 1,369.50p | 1,337.00p | 1,337.00p | 72 |
| 05/02/2019 | 1,321.50p | 1,357.00p | 1,321.50p | 1,352.00p | 967 |
| 04/02/2019 | 1,331.50p | 1,331.50p | 1,313.00p | 1,313.00p | 145 |
| 01/02/2019 | 1,324.50p | 1,335.00p | 1,315.00p | 1,326.50p | 317 |
| 31/01/2019 | 1,350.00p | 1,354.00p | 1,298.00p | 1,304.00p | 238 |
| 30/01/2019 | 1,325.50p | 1,334.50p | 1,325.30p | 1,334.50p | 159 |
| 29/01/2019 | 1,315.50p | 1,315.50p | 1,302.00p | 1,309.00p | 182 |
| 28/01/2019 | 1,318.50p | 1,318.50p | 1,301.60p | 1,308.50p | 631 |
| 25/01/2019 | 1,295.00p | 1,303.60p | 1,294.00p | 1,303.00p | 312 |
| 24/01/2019 | 1,287.00p | 1,296.50p | 1,282.00p | 1,284.50p | 884 |
| 23/01/2019 | 1,270.00p | 1,282.00p | 1,270.00p | 1,278.50p | 78 |
| 22/01/2019 | 1,300.50p | 1,301.00p | 1,272.60p | 1,279.50p | 120 |
| 21/01/2019 | 1,278.00p | 1,303.00p | 1,278.00p | 1,302.50p | 24 |
| 18/01/2019 | 1,261.50p | 1,266.00p | 1,255.00p | 1,264.50p | 60 |
| 17/01/2019 | 1,249.50p | 1,251.00p | 1,245.70p | 1,250.50p | 166 |
| 16/01/2019 | 1,245.50p | 1,259.10p | 1,233.00p | 1,252.00p | 665 |
| 15/01/2019 | 1,228.00p | 1,254.00p | 1,225.00p | 1,235.00p | 1096 |
| 14/01/2019 | 1,226.00p | 1,228.00p | 1,210.00p | 1,225.50p | 173 |
| 11/01/2019 | 1,227.00p | 1,227.00p | 1,200.00p | 1,206.50p | 727 |
| 10/01/2019 | 1,195.50p | 1,223.00p | 1,195.50p | 1,221.50p | 399 |
| 09/01/2019 | 1,230.00p | 1,234.50p | 1,195.60p | 1,198.50p | 242 |
| 08/01/2019 | 1,220.00p | 1,220.00p | 1,212.50p | 1,212.50p | 34 |
| 07/01/2019 | 1,229.00p | 1,229.00p | 1,201.00p | 1,202.50p | 162 |
| 04/01/2019 | 1,174.50p | 1,218.00p | 1,174.50p | 1,216.50p | 88 |
| 03/01/2019 | 1,184.50p | 1,197.00p | 1,170.00p | 1,176.50p | 193 |
| 02/01/2019 | 1,219.00p | 1,219.00p | 1,194.00p | 1,194.50p | 201 |
| 31/12/2018 | 1,210.00p | 1,210.00p | 1,204.00p | 1,204.50p | 20 |
| 28/12/2018 | 1,174.50p | 1,193.00p | 1,174.50p | 1,192.50p | 6 |
| 27/12/2018 | 1,217.00p | 1,217.00p | 1,185.00p | 1,185.00p | 2 |
| 24/12/2018 | 1,218.00p | 2,300.00p | 1,185.50p | 1,185.50p | 18 |
| 21/12/2018 | 1,201.00p | 1,208.00p | 1,183.00p | 1,191.00p | 201 |
| 20/12/2018 | 1,189.50p | 1,204.00p | 1,183.00p | 1,197.50p | 182 |
| 19/12/2018 | 1,237.50p | 1,237.50p | 1,206.00p | 1,208.00p | 76 |
| 18/12/2018 | 1,257.50p | 1,257.50p | 1,231.00p | 1,246.00p | 486 |
| 17/12/2018 | 1,270.00p | 1,270.00p | 1,246.00p | 1,255.00p | 1188 |
| 14/12/2018 | 1,229.00p | 1,264.00p | 1,229.00p | 1,259.00p | 169 |
| 13/12/2018 | 1,267.00p | 1,276.20p | 1,251.50p | 1,251.50p | 174 |
| 12/12/2018 | 1,270.00p | 1,277.00p | 1,252.20p | 1,273.00p | 1223 |
| 11/12/2018 | 1,231.00p | 1,260.00p | 1,230.00p | 1,257.50p | 860 |
| 10/12/2018 | 1,251.50p | 1,266.00p | 1,237.00p | 1,239.00p | 842 |
| 07/12/2018 | 1,307.50p | 1,310.90p | 1,264.00p | 1,264.50p | 1858 |
| 06/12/2018 | 1,370.50p | 1,370.50p | 1,309.00p | 1,309.00p | 3531 |
| 05/12/2018 | 1,371.50p | 1,376.75p | 1,370.00p | 1,371.00p | 234 |
*Close Price adjusted for both dividends and splits