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 |
|---|---|---|---|---|---|
| 04/12/2018 | 1,400.00p | 1,400.00p | 1,372.50p | 1,381.00p | 769 |
| 03/12/2018 | 1,375.50p | 1,383.90p | 1,353.00p | 1,377.00p | 269 |
| 30/11/2018 | 1,358.00p | 1,358.00p | 1,344.70p | 1,351.00p | 626 |
| 29/11/2018 | 1,341.00p | 1,350.00p | 1,341.00p | 1,347.50p | 452 |
| 28/11/2018 | 1,366.00p | 1,366.00p | 1,332.00p | 1,332.00p | 54 |
| 27/11/2018 | 1,407.00p | 1,407.00p | 1,362.50p | 1,370.00p | 168 |
| 26/11/2018 | 1,403.00p | 1,410.50p | 1,388.50p | 1,410.50p | 296 |
| 23/11/2018 | 1,375.50p | 1,391.00p | 1,375.50p | 1,389.50p | 285 |
| 22/11/2018 | 1,384.50p | 1,384.50p | 1,364.80p | 1,381.00p | 42 |
| 21/11/2018 | 1,352.00p | 1,369.00p | 1,333.00p | 1,368.00p | 228 |
| 20/11/2018 | 1,350.00p | 1,351.00p | 1,318.80p | 1,337.50p | 2720 |
| 19/11/2018 | 1,365.00p | 1,376.00p | 1,351.00p | 1,351.00p | 81 |
| 16/11/2018 | 1,390.50p | 1,407.00p | 1,369.50p | 1,377.50p | 154 |
| 15/11/2018 | 1,394.50p | 1,413.00p | 1,384.00p | 1,395.00p | 175 |
| 14/11/2018 | 1,375.50p | 1,411.00p | 1,360.00p | 1,406.00p | 184 |
| 13/11/2018 | 1,396.50p | 1,405.00p | 1,388.00p | 1,392.50p | 139 |
| 12/11/2018 | 1,412.00p | 1,412.00p | 1,382.50p | 1,386.50p | 10 |
| 09/11/2018 | 1,401.00p | 1,401.00p | 1,384.00p | 1,397.50p | 57 |
| 08/11/2018 | 1,410.00p | 1,414.80p | 1,407.00p | 1,409.00p | 46 |
| 07/11/2018 | 1,439.50p | 1,454.00p | 1,411.20p | 1,416.00p | 49 |
| 06/11/2018 | 1,453.50p | 1,455.50p | 1,430.00p | 1,430.00p | 1253 |
| 05/11/2018 | 1,455.50p | 1,457.00p | 1,442.00p | 1,442.50p | 140 |
| 02/11/2018 | 1,481.00p | 1,503.00p | 1,459.50p | 1,459.50p | 82 |
| 01/11/2018 | 1,483.00p | 1,483.00p | 1,464.30p | 1,468.50p | 502 |
| 31/10/2018 | 1,408.00p | 1,474.00p | 1,408.00p | 1,465.50p | 583 |
| 30/10/2018 | 1,405.00p | 1,420.00p | 1,386.00p | 1,414.50p | 107 |
| 29/10/2018 | 1,431.00p | 1,451.00p | 1,411.00p | 1,411.00p | 150 |
| 26/10/2018 | 1,482.00p | 1,482.00p | 1,410.50p | 1,425.00p | 427 |
| 25/10/2018 | 1,425.00p | 1,477.75p | 1,417.00p | 1,472.50p | 191 |
| 24/10/2018 | 1,402.00p | 1,407.00p | 1,390.90p | 1,407.00p | 11 |
| 23/10/2018 | 1,421.00p | 1,421.00p | 1,391.80p | 1,397.00p | 81 |
| 22/10/2018 | 1,464.50p | 1,464.50p | 1,417.00p | 1,417.00p | 6 |
| 19/10/2018 | 1,475.00p | 1,475.00p | 1,439.75p | 1,458.00p | 79 |
| 18/10/2018 | 1,489.00p | 1,489.00p | 1,477.00p | 1,477.00p | 52 |
| 17/10/2018 | 1,480.00p | 1,484.00p | 1,458.00p | 1,458.00p | 136 |
| 16/10/2018 | 1,408.00p | 1,472.50p | 1,408.00p | 1,472.50p | 106 |
| 15/10/2018 | 1,417.00p | 1,417.00p | 1,401.10p | 1,411.50p | 314 |
| 12/10/2018 | 1,420.00p | 1,434.00p | 1,420.00p | 1,423.50p | 111 |
| 11/10/2018 | 1,436.50p | 1,436.50p | 1,422.90p | 1,425.50p | 132 |
| 10/10/2018 | 1,489.00p | 1,489.00p | 1,442.40p | 1,446.50p | 158 |
| 09/10/2018 | 1,537.00p | 1,537.00p | 1,462.00p | 1,462.50p | 188 |
| 08/10/2018 | 1,529.50p | 1,529.50p | 1,504.50p | 1,504.50p | 11 |
| 05/10/2018 | 1,545.00p | 1,545.00p | 1,505.50p | 1,505.50p | 108 |
| 04/10/2018 | 1,566.00p | 1,566.00p | 1,539.50p | 1,539.50p | 266 |
| 03/10/2018 | 1,566.00p | 1,567.50p | 1,559.00p | 1,562.50p | 176 |
| 02/10/2018 | 1,600.00p | 1,600.00p | 1,556.90p | 1,560.50p | 43 |
| 01/10/2018 | 1,598.50p | 1,598.50p | 1,584.00p | 1,589.50p | 670 |
| 28/09/2018 | 1,572.50p | 1,595.50p | 1,572.50p | 1,592.00p | 9 |
| 27/09/2018 | 1,577.50p | 1,587.00p | 1,574.50p | 1,585.50p | 449 |
| 26/09/2018 | 1,554.00p | 1,590.00p | 1,554.00p | 1,590.00p | 193 |
| 25/09/2018 | 1,550.00p | 1,571.00p | 1,550.00p | 1,561.00p | 121 |
| 24/09/2018 | 1,619.00p | 1,619.00p | 1,560.00p | 1,560.00p | 896 |
| 21/09/2018 | 1,606.00p | 1,606.00p | 1,601.00p | 1,603.00p | 166 |
| 20/09/2018 | 1,605.00p | 1,612.00p | 1,597.00p | 1,606.50p | 810 |
| 19/09/2018 | 1,577.50p | 1,600.90p | 1,577.50p | 1,598.50p | 203 |
| 18/09/2018 | 1,561.00p | 1,593.00p | 1,561.00p | 1,587.00p | 18 |
| 17/09/2018 | 1,560.00p | 1,590.90p | 1,560.00p | 1,587.50p | 103 |
| 14/09/2018 | 1,609.00p | 1,609.00p | 1,568.00p | 1,568.00p | 8 |
| 13/09/2018 | 1,578.50p | 1,583.50p | 1,565.30p | 1,565.50p | 79 |
| 12/09/2018 | 1,563.00p | 1,585.00p | 1,563.00p | 1,584.50p | 1374 |
| 11/09/2018 | 1,556.00p | 1,557.30p | 1,548.30p | 1,556.50p | 61 |
| 10/09/2018 | 1,551.00p | 1,560.00p | 1,550.00p | 1,559.50p | 47 |
| 07/09/2018 | 1,548.00p | 1,551.80p | 1,544.70p | 1,549.50p | 71 |
| 06/09/2018 | 1,576.50p | 1,576.50p | 1,531.00p | 1,535.00p | 100 |
| 05/09/2018 | 1,581.50p | 1,582.00p | 1,546.00p | 1,546.00p | 141 |
| 04/09/2018 | 1,625.00p | 1,626.00p | 1,581.00p | 1,586.50p | 4010 |
| 03/09/2018 | 1,611.00p | 1,614.50p | 1,607.00p | 1,613.50p | 15 |
| 31/08/2018 | 1,613.00p | 1,614.00p | 1,598.00p | 1,609.50p | 2397 |
| 30/08/2018 | 1,638.50p | 1,638.50p | 1,612.20p | 1,612.50p | 1485 |
| 29/08/2018 | 1,608.00p | 1,630.50p | 1,608.00p | 1,630.50p | 1139 |
| 28/08/2018 | 1,589.50p | 1,612.00p | 1,584.90p | 1,608.50p | 1215 |
| 24/08/2018 | 1,546.00p | 1,568.00p | 1,546.00p | 1,564.00p | 47 |
| 23/08/2018 | 1,543.00p | 1,549.50p | 1,543.00p | 1,549.50p | 191 |
| 22/08/2018 | 1,542.00p | 1,545.50p | 1,542.00p | 1,545.50p | 2 |
| 21/08/2018 | 1,530.50p | 1,543.50p | 1,530.50p | 1,543.50p | 8 |
| 20/08/2018 | 1,528.50p | 1,547.00p | 1,528.50p | 1,535.50p | 23 |
| 17/08/2018 | 1,536.00p | 1,548.50p | 1,509.50p | 1,520.50p | 0 |
| 16/08/2018 | 1,539.00p | 1,539.00p | 1,522.75p | 1,527.50p | 94 |
| 15/08/2018 | 1,553.00p | 1,553.00p | 1,493.50p | 1,493.50p | 1350 |
| 14/08/2018 | 1,570.50p | 1,570.50p | 1,551.50p | 1,551.50p | 45 |
| 13/08/2018 | 1,569.50p | 1,570.30p | 1,560.00p | 1,560.00p | 9 |
| 10/08/2018 | 1,596.50p | 1,596.50p | 1,565.50p | 1,578.00p | 127 |
| 09/08/2018 | 1,572.50p | 1,579.50p | 1,572.50p | 1,579.50p | 281 |
| 08/08/2018 | 1,588.50p | 1,588.50p | 1,576.00p | 1,581.50p | 123 |
| 07/08/2018 | 1,592.50p | 1,604.30p | 1,586.00p | 1,590.00p | 662 |
| 06/08/2018 | 1,586.50p | 1,593.00p | 1,586.00p | 1,586.00p | 27 |
| 03/08/2018 | 1,591.50p | 1,599.00p | 1,591.50p | 1,594.00p | 25 |
| 02/08/2018 | 1,586.50p | 1,597.00p | 1,585.00p | 1,596.00p | 35 |
| 01/08/2018 | 1,556.00p | 1,603.00p | 1,556.00p | 1,592.50p | 94 |
| 31/07/2018 | 1,620.00p | 1,620.00p | 1,587.50p | 1,587.50p | 174 |
| 30/07/2018 | 1,633.50p | 1,633.50p | 1,608.50p | 1,608.50p | 2 |
| 27/07/2018 | 1,635.50p | 1,637.00p | 1,624.00p | 1,624.00p | 78 |
| 26/07/2018 | 1,621.00p | 1,641.00p | 1,621.00p | 1,639.00p | 212 |
| 25/07/2018 | 1,624.00p | 1,636.80p | 1,624.00p | 1,627.00p | 196 |
| 24/07/2018 | 1,663.50p | 1,663.50p | 1,626.50p | 1,626.50p | 94 |
| 23/07/2018 | 1,662.50p | 1,662.50p | 1,627.80p | 1,636.00p | 184 |
| 20/07/2018 | 1,718.50p | 1,718.50p | 1,652.00p | 1,667.00p | 66 |
| 19/07/2018 | 1,690.00p | 1,690.00p | 1,667.50p | 1,667.50p | 37 |
| 18/07/2018 | 1,717.50p | 1,717.50p | 1,695.10p | 1,701.00p | 104 |
| 17/07/2018 | 1,691.00p | 1,718.50p | 1,691.00p | 1,718.50p | 15 |
| 16/07/2018 | 1,706.50p | 1,713.00p | 1,692.50p | 1,697.00p | 14 |
| 13/07/2018 | 1,700.50p | 1,709.75p | 1,696.00p | 1,696.50p | 116 |
| 12/07/2018 | 1,695.00p | 1,700.00p | 1,678.00p | 1,699.00p | 1183 |
| 11/07/2018 | 1,657.50p | 1,674.50p | 1,657.50p | 1,673.50p | 39 |
| 10/07/2018 | 1,656.50p | 1,673.80p | 1,656.50p | 1,672.50p | 1493 |
| 09/07/2018 | 1,654.50p | 1,666.00p | 1,654.50p | 1,659.00p | 206 |
| 06/07/2018 | 1,665.50p | 1,665.50p | 1,633.10p | 1,643.00p | 565 |
| 05/07/2018 | 1,651.50p | 1,661.50p | 1,651.50p | 1,654.50p | 292 |
| 04/07/2018 | 1,663.50p | 1,663.50p | 1,632.75p | 1,639.50p | 30 |
| 03/07/2018 | 1,626.00p | 1,645.50p | 1,626.00p | 1,635.00p | 621 |
| 02/07/2018 | 1,648.50p | 1,648.50p | 1,619.00p | 1,626.00p | 742 |
| 29/06/2018 | 1,620.00p | 1,637.50p | 1,620.00p | 1,637.50p | 1020 |
| 28/06/2018 | 1,631.00p | 1,631.00p | 1,603.75p | 1,612.00p | 38 |
| 27/06/2018 | 1,639.50p | 1,639.50p | 1,617.00p | 1,626.00p | 122 |
| 26/06/2018 | 1,642.50p | 1,642.50p | 1,621.00p | 1,624.50p | 645 |
| 25/06/2018 | 1,639.50p | 1,639.50p | 1,613.00p | 1,613.00p | 676 |
| 22/06/2018 | 1,643.50p | 1,651.00p | 1,635.00p | 1,635.00p | 418 |
| 21/06/2018 | 1,667.00p | 1,667.00p | 1,646.00p | 1,648.50p | 136 |
| 20/06/2018 | 1,689.00p | 1,689.00p | 1,655.00p | 1,656.00p | 70 |
| 19/06/2018 | 1,659.50p | 1,679.00p | 1,657.20p | 1,668.00p | 2631 |
| 18/06/2018 | 1,732.50p | 1,732.50p | 1,665.50p | 1,673.00p | 243 |
| 15/06/2018 | 1,711.50p | 1,722.00p | 1,701.60p | 1,722.00p | 437 |
| 14/06/2018 | 1,680.00p | 1,715.75p | 1,680.00p | 1,709.00p | 55 |
| 13/06/2018 | 1,685.00p | 1,696.50p | 1,681.50p | 1,681.50p | 10 |
| 12/06/2018 | 1,680.00p | 1,687.50p | 1,680.00p | 1,687.50p | 1 |
| 11/06/2018 | 1,704.50p | 1,704.50p | 1,679.00p | 1,679.00p | 214 |
| 08/06/2018 | 1,671.00p | 1,694.00p | 1,664.50p | 1,681.50p | 67 |
| 07/06/2018 | 1,697.50p | 1,701.00p | 1,687.00p | 1,687.00p | 49 |
| 06/06/2018 | 1,681.00p | 1,689.80p | 1,681.00p | 1,683.50p | 1387 |
| 05/06/2018 | 1,690.00p | 1,693.30p | 1,681.50p | 1,681.50p | 314 |
| 04/06/2018 | 1,682.00p | 1,686.00p | 1,666.70p | 1,684.50p | 256 |
| 01/06/2018 | 1,648.50p | 1,678.00p | 1,648.50p | 1,665.50p | 391 |
| 31/05/2018 | 1,644.50p | 1,660.00p | 1,644.50p | 1,660.00p | 293 |
| 30/05/2018 | 1,650.50p | 1,650.50p | 1,632.00p | 1,632.00p | 51 |
| 29/05/2018 | 1,639.50p | 1,639.50p | 1,624.30p | 1,638.00p | 261 |
| 25/05/2018 | 1,693.00p | 1,700.00p | 1,685.00p | 1,690.00p | 29 |
| 24/05/2018 | 1,696.00p | 1,708.00p | 1,664.50p | 1,696.00p | 47 |
| 23/05/2018 | 1,713.50p | 1,713.50p | 1,672.00p | 1,681.50p | 1134 |
| 22/05/2018 | 1,713.50p | 1,713.50p | 1,703.70p | 1,705.50p | 8 |
| 21/05/2018 | 1,691.00p | 1,705.00p | 1,691.00p | 1,703.50p | 117 |
| 18/05/2018 | 1,695.00p | 1,696.80p | 1,676.00p | 1,676.00p | 14 |
| 17/05/2018 | 1,694.00p | 1,705.00p | 1,686.80p | 1,689.50p | 728 |
| 16/05/2018 | 1,685.00p | 1,701.80p | 1,685.00p | 1,697.50p | 15 |
| 15/05/2018 | 1,687.00p | 1,690.80p | 1,673.70p | 1,689.00p | 77 |
| 14/05/2018 | 1,701.50p | 1,701.50p | 1,680.25p | 1,682.00p | 578 |
| 11/05/2018 | 1,714.50p | 1,714.50p | 1,690.20p | 1,698.50p | 141 |
| 10/05/2018 | 1,717.50p | 1,717.50p | 1,709.80p | 1,710.50p | 14 |
| 09/05/2018 | 1,670.00p | 1,710.50p | 1,670.00p | 1,710.50p | 372 |
| 08/05/2018 | 1,671.00p | 1,688.00p | 1,671.00p | 1,687.50p | 78 |
| 04/05/2018 | 1,652.50p | 1,666.00p | 1,636.50p | 1,656.50p | 7 |
| 03/05/2018 | 1,663.50p | 1,663.50p | 1,636.50p | 1,636.50p | 273 |
| 02/05/2018 | 1,667.00p | 1,667.00p | 1,654.00p | 1,654.50p | 445 |
| 01/05/2018 | 1,670.00p | 1,656.00p | 1,656.00p | 1,656.00p | 0 |
| 30/04/2018 | 1,670.00p | 1,670.00p | 1,656.00p | 1,656.00p | 46 |
| 27/04/2018 | 1,647.50p | 1,669.00p | 1,647.50p | 1,664.00p | 136 |
| 26/04/2018 | 1,719.50p | 1,719.50p | 1,672.50p | 1,672.50p | 224 |
| 25/04/2018 | 1,699.00p | 1,700.17p | 1,655.92p | 1,669.00p | 316 |
| 24/04/2018 | 1,655.50p | 1,655.75p | 1,647.00p | 1,650.00p | 396 |
| 23/04/2018 | 1,688.00p | 1,688.00p | 1,654.50p | 1,656.00p | 1280 |
| 20/04/2018 | 1,646.50p | 1,683.50p | 1,646.50p | 1,683.50p | 214 |
| 19/04/2018 | 1,637.50p | 1,648.00p | 1,634.50p | 1,643.00p | 39 |
| 18/04/2018 | 1,615.00p | 1,635.00p | 1,615.00p | 1,635.00p | 321 |
| 17/04/2018 | 1,600.00p | 1,609.00p | 1,595.40p | 1,609.00p | 63 |
| 16/04/2018 | 1,600.00p | 1,600.00p | 1,580.25p | 1,584.00p | 201 |
| 13/04/2018 | 1,610.00p | 1,610.00p | 1,588.50p | 1,588.50p | 161 |
| 12/04/2018 | 1,613.00p | 1,613.00p | 1,588.00p | 1,600.50p | 1505 |
| 11/04/2018 | 1,630.00p | 1,630.00p | 1,595.00p | 1,603.00p | 256 |
| 10/04/2018 | 1,594.50p | 1,618.50p | 1,594.50p | 1,618.50p | 741 |
| 09/04/2018 | 1,584.50p | 1,585.50p | 1,578.00p | 1,585.50p | 73 |
| 06/04/2018 | 1,565.00p | 1,576.00p | 1,565.00p | 1,569.50p | 164 |
| 05/04/2018 | 1,540.00p | 1,577.00p | 1,540.00p | 1,564.50p | 199 |
| 04/04/2018 | 1,557.00p | 1,557.00p | 1,529.50p | 1,529.50p | 63 |
| 03/04/2018 | 1,545.00p | 1,554.50p | 1,543.00p | 1,550.00p | 21 |
| 29/03/2018 | 1,598.50p | 1,598.50p | 1,551.00p | 1,551.00p | 27 |
| 28/03/2018 | 1,569.50p | 1,580.00p | 1,534.00p | 1,571.50p | 70 |
| 27/03/2018 | 1,562.00p | 1,568.50p | 1,562.00p | 1,567.00p | 26 |
| 26/03/2018 | 1,550.00p | 1,556.50p | 1,525.50p | 1,532.50p | 262 |
| 23/03/2018 | 1,571.50p | 1,571.50p | 1,522.00p | 1,541.50p | 929 |
| 22/03/2018 | 1,551.00p | 1,557.80p | 1,539.90p | 1,554.50p | 102 |
| 21/03/2018 | 1,564.00p | 1,568.00p | 1,556.00p | 1,556.00p | 63 |
| 20/03/2018 | 1,542.00p | 1,554.50p | 1,514.00p | 1,548.50p | 241 |
| 19/03/2018 | 1,532.50p | 1,544.00p | 1,529.00p | 1,529.00p | 532 |
| 16/03/2018 | 1,507.50p | 1,542.00p | 1,507.50p | 1,537.50p | 548 |
| 15/03/2018 | 1,494.00p | 1,507.00p | 1,494.00p | 1,504.50p | 781 |
| 14/03/2018 | 1,507.50p | 1,511.50p | 1,502.00p | 1,502.00p | 240 |
| 13/03/2018 | 1,522.50p | 1,525.50p | 1,499.50p | 1,499.50p | 2510 |
| 12/03/2018 | 1,501.50p | 1,544.20p | 1,480.00p | 1,517.50p | 1066 |
| 09/03/2018 | 1,472.00p | 1,486.30p | 1,463.00p | 1,482.50p | 676 |
| 08/03/2018 | 1,420.00p | 1,470.00p | 1,405.00p | 1,460.50p | 2359 |
| 07/03/2018 | 1,382.50p | 1,402.00p | 1,382.50p | 1,398.00p | 198 |
| 06/03/2018 | 1,395.50p | 1,395.50p | 1,380.00p | 1,380.00p | 114 |
| 05/03/2018 | 1,430.00p | 1,430.00p | 1,390.50p | 1,395.00p | 16 |
| 02/03/2018 | 1,411.00p | 1,411.00p | 1,380.50p | 1,380.50p | 357 |
| 01/03/2018 | 1,435.50p | 1,435.50p | 1,400.00p | 1,420.00p | 50 |
| 28/02/2018 | 1,427.00p | 1,436.40p | 1,427.00p | 1,429.50p | 142 |
| 27/02/2018 | 1,411.00p | 1,439.40p | 1,411.00p | 1,438.50p | 70 |
| 26/02/2018 | 1,403.00p | 1,414.00p | 1,403.00p | 1,414.00p | 11 |
| 23/02/2018 | 1,398.50p | 1,399.50p | 1,374.50p | 1,398.50p | 43 |
| 22/02/2018 | 1,393.50p | 1,393.50p | 1,383.00p | 1,386.50p | 226 |
| 21/02/2018 | 1,369.50p | 1,398.30p | 1,369.50p | 1,390.50p | 295 |
*Close Price adjusted for both dividends and splits