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
Dassault Aviation SA (0IAX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2014 | 1,094.88p | 1,094.88p | 1,055.13p | 998.88p | 0 |
| 18/12/2014 | 1,029.88p | 1,075.13p | 1,015.38p | 998.88p | 0 |
| 17/12/2014 | 1,021.00p | 1,025.00p | 1,003.63p | 998.88p | 0 |
| 16/12/2014 | 1,015.38p | 1,044.63p | 1,007.00p | 998.88p | 0 |
| 15/12/2014 | 1,044.88p | 1,060.88p | 1,021.00p | 998.88p | 0 |
| 12/12/2014 | 1,051.00p | 1,077.00p | 1,037.63p | 998.88p | 0 |
| 11/12/2014 | 1,179.88p | 1,179.88p | 1,059.88p | 998.88p | 0 |
| 10/12/2014 | 1,155.00p | 1,205.00p | 1,140.00p | 998.88p | 0 |
| 09/12/2014 | 1,105.25p | 1,143.13p | 1,100.50p | 998.88p | 0 |
| 08/12/2014 | 1,098.88p | 1,102.50p | 1,096.75p | 998.88p | 0 |
| 05/12/2014 | 1,089.75p | 1,096.75p | 1,080.38p | 998.88p | 0 |
| 04/12/2014 | 1,089.75p | 1,089.88p | 1,075.00p | 998.88p | 0 |
| 03/12/2014 | 1,090.00p | 1,094.88p | 1,074.00p | 998.88p | 0 |
| 02/12/2014 | 1,040.00p | 1,082.75p | 1,010.88p | 998.88p | 0 |
| 01/12/2014 | 1,078.88p | 1,078.88p | 1,003.50p | 998.88p | 0 |
| 28/11/2014 | 1,079.88p | 1,079.88p | 1,057.00p | 998.88p | 0 |
| 27/11/2014 | 1,057.00p | 1,072.50p | 1,040.75p | 998.88p | 0 |
| 26/11/2014 | 1,046.88p | 1,061.88p | 1,021.25p | 998.88p | 0 |
| 25/11/2014 | 1,020.00p | 1,023.25p | 1,008.00p | 998.88p | 0 |
| 24/11/2014 | 998.38p | 1,012.13p | 998.00p | 998.88p | 0 |
| 21/11/2014 | 1,013.88p | 1,013.88p | 998.00p | 998.88p | 0 |
| 20/11/2014 | 997.38p | 1,009.38p | 995.00p | 998.88p | 0 |
| 19/11/2014 | 995.88p | 1,009.13p | 995.13p | 998.88p | 0 |
| 18/11/2014 | 1,014.88p | 1,014.88p | 996.25p | 998.88p | 0 |
| 17/11/2014 | 998.88p | 1,011.88p | 985.38p | 998.88p | 0 |
| 14/11/2014 | 1,005.00p | 1,009.63p | 1,003.00p | 998.88p | 0 |
| 13/11/2014 | 994.88p | 1,017.38p | 994.88p | 998.88p | 0 |
| 12/11/2014 | 1,029.88p | 1,029.88p | 990.88p | 998.88p | 0 |
| 11/11/2014 | 1,025.00p | 1,037.75p | 1,001.75p | 998.88p | 0 |
| 10/11/2014 | 958.88p | 1,044.75p | 942.38p | 998.88p | 0 |
| 07/11/2014 | 956.00p | 960.63p | 938.50p | 998.88p | 0 |
| 06/11/2014 | 940.00p | 945.88p | 934.00p | 998.88p | 0 |
| 05/11/2014 | 926.38p | 934.38p | 918.50p | 998.88p | 0 |
| 04/11/2014 | 929.88p | 934.63p | 920.13p | 998.88p | 0 |
| 03/11/2014 | 930.13p | 940.75p | 928.50p | 998.88p | 0 |
| 31/10/2014 | 944.88p | 946.13p | 928.13p | 998.88p | 0 |
| 30/10/2014 | 938.50p | 941.13p | 932.75p | 998.88p | 0 |
| 29/10/2014 | 944.63p | 953.50p | 936.13p | 998.88p | 0 |
| 28/10/2014 | 929.88p | 994.88p | 927.63p | 998.88p | 0 |
| 27/10/2014 | 958.88p | 958.88p | 929.88p | 998.88p | 1 |
| 24/10/2014 | 964.88p | 964.88p | 939.50p | 998.88p | 0 |
| 23/10/2014 | 937.50p | 948.63p | 935.75p | 998.88p | 0 |
| 22/10/2014 | 950.00p | 954.50p | 936.13p | 998.88p | 0 |
| 21/10/2014 | 950.00p | 950.00p | 925.88p | 998.88p | 0 |
| 20/10/2014 | 943.88p | 943.88p | 924.00p | 998.88p | 0 |
| 17/10/2014 | 924.00p | 935.63p | 923.38p | 998.88p | 0 |
| 16/10/2014 | 971.25p | 971.50p | 924.50p | 998.88p | 0 |
| 15/10/2014 | 955.00p | 974.00p | 950.63p | 998.88p | 0 |
| 14/10/2014 | 989.00p | 989.00p | 957.75p | 998.88p | 0 |
| 13/10/2014 | 981.63p | 989.50p | 938.00p | 998.88p | 0 |
| 10/10/2014 | 988.00p | 988.00p | 936.50p | 998.88p | 0 |
| 09/10/2014 | 959.88p | 987.00p | 929.88p | 998.88p | 0 |
| 08/10/2014 | 948.88p | 948.88p | 918.00p | 998.88p | 0 |
| 07/10/2014 | 961.38p | 967.25p | 918.00p | 998.88p | 0 |
| 06/10/2014 | 965.13p | 979.00p | 964.38p | 998.88p | 0 |
| 03/10/2014 | 985.00p | 991.50p | 964.75p | 998.88p | 0 |
| 02/10/2014 | 1,012.88p | 1,012.88p | 987.00p | 998.88p | 0 |
| 01/10/2014 | 1,018.00p | 1,026.13p | 1,000.00p | 998.88p | 0 |
| 30/09/2014 | 1,028.13p | 1,044.88p | 1,010.13p | 998.88p | 0 |
| 29/09/2014 | 1,047.63p | 1,047.63p | 1,021.50p | 998.88p | 0 |
| 26/09/2014 | 1,014.88p | 1,035.25p | 1,014.88p | 998.88p | 0 |
| 25/09/2014 | 1,039.00p | 1,044.38p | 1,035.13p | 998.88p | 0 |
| 24/09/2014 | 1,053.25p | 1,053.25p | 1,038.13p | 998.88p | 0 |
| 23/09/2014 | 1,054.50p | 1,055.50p | 1,050.00p | 998.88p | 0 |
| 22/09/2014 | 1,060.38p | 1,060.38p | 1,051.50p | 998.88p | 0 |
| 19/09/2014 | 1,057.50p | 1,058.88p | 1,054.50p | 998.88p | 0 |
| 18/09/2014 | 1,064.88p | 1,064.88p | 1,053.50p | 998.88p | 0 |
| 17/09/2014 | 1,063.38p | 1,065.13p | 1,061.63p | 998.88p | 0 |
| 16/09/2014 | 1,065.63p | 1,066.00p | 1,060.25p | 998.88p | 0 |
| 15/09/2014 | 1,075.13p | 1,075.13p | 1,062.63p | 998.88p | 0 |
| 12/09/2014 | 1,060.38p | 1,064.38p | 1,054.63p | 998.88p | 0 |
| 11/09/2014 | 1,079.63p | 1,079.63p | 1,058.38p | 998.88p | 0 |
| 10/09/2014 | 1,077.88p | 1,079.50p | 1,069.50p | 998.88p | 0 |
| 09/09/2014 | 1,073.00p | 1,087.38p | 1,073.00p | 998.88p | 0 |
| 08/09/2014 | 1,075.88p | 1,084.00p | 1,075.88p | 998.88p | 0 |
| 05/09/2014 | 1,085.75p | 1,088.63p | 1,077.38p | 998.88p | 0 |
| 04/09/2014 | 1,090.00p | 1,091.63p | 1,075.38p | 998.88p | 0 |
| 03/09/2014 | 1,070.00p | 1,091.50p | 1,054.00p | 998.88p | 0 |
| 02/09/2014 | 1,067.50p | 1,071.75p | 1,051.63p | 998.88p | 0 |
| 01/09/2014 | 1,064.88p | 1,074.50p | 1,057.50p | 998.88p | 0 |
| 29/08/2014 | 1,071.50p | 1,071.50p | 1,051.00p | 998.88p | 0 |
| 28/08/2014 | 1,051.50p | 1,061.38p | 1,042.63p | 998.88p | 0 |
| 27/08/2014 | 1,058.00p | 1,075.13p | 1,037.00p | 998.88p | 0 |
| 26/08/2014 | 1,050.00p | 1,080.00p | 1,050.00p | 998.88p | 0 |
| 22/08/2014 | 1,090.00p | 1,090.00p | 1,061.63p | 998.88p | 0 |
| 21/08/2014 | 1,084.00p | 1,084.50p | 1,082.13p | 998.88p | 0 |
| 20/08/2014 | 1,080.38p | 1,084.50p | 1,080.38p | 998.88p | 0 |
| 19/08/2014 | 1,089.00p | 1,089.00p | 1,079.88p | 998.88p | 0 |
| 18/08/2014 | 1,072.00p | 1,085.13p | 1,067.25p | 998.88p | 0 |
| 15/08/2014 | 1,088.00p | 1,095.00p | 1,074.63p | 998.88p | 0 |
| 14/08/2014 | 1,088.75p | 1,096.88p | 1,088.00p | 998.88p | 0 |
| 13/08/2014 | 1,092.38p | 1,096.88p | 1,086.25p | 998.88p | 0 |
| 12/08/2014 | 1,097.38p | 1,100.50p | 1,092.38p | 998.88p | 0 |
| 11/08/2014 | 1,096.13p | 1,105.00p | 1,096.13p | 998.88p | 0 |
| 08/08/2014 | 1,116.13p | 1,124.25p | 1,098.50p | 998.88p | 0 |
| 07/08/2014 | 1,120.00p | 1,128.63p | 1,108.00p | 998.88p | 0 |
| 06/08/2014 | 1,093.13p | 1,203.25p | 998.88p | 998.88p | 0 |
| 05/08/2014 | 1,104.00p | 1,203.25p | 998.88p | 998.88p | 0 |
| 04/08/2014 | 1,097.88p | 1,203.25p | 998.88p | 998.88p | 0 |
| 01/08/2014 | 1,101.00p | 1,203.25p | 998.88p | 998.88p | 0 |
| 31/07/2014 | 1,128.88p | 1,203.25p | 998.88p | 998.88p | 0 |
| 30/07/2014 | 1,100.00p | 1,203.25p | 998.88p | 998.88p | 0 |
| 29/07/2014 | 1,097.88p | 1,203.25p | 998.88p | 998.88p | 0 |
| 28/07/2014 | 1,125.13p | 1,203.25p | 998.88p | 998.88p | 0 |
| 25/07/2014 | 1,132.88p | 1,203.25p | 998.88p | 998.88p | 0 |
| 24/07/2014 | 1,112.38p | 1,203.25p | 998.88p | 998.88p | 0 |
| 23/07/2014 | 1,100.00p | 1,203.25p | 998.88p | 998.88p | 0 |
| 22/07/2014 | 1,125.13p | 1,203.25p | 998.88p | 998.88p | 0 |
| 21/07/2014 | 1,148.88p | 1,203.25p | 998.88p | 998.88p | 0 |
| 18/07/2014 | 1,100.00p | 1,203.25p | 998.88p | 998.88p | 0 |
| 17/07/2014 | 1,164.88p | 1,203.25p | 998.88p | 998.88p | 0 |
| 16/07/2014 | 1,164.88p | 1,182.88p | 998.88p | 998.88p | 0 |
| 15/07/2014 | 1,167.50p | 1,182.88p | 998.88p | 998.88p | 0 |
| 14/07/2014 | 1,182.88p | 1,182.88p | 998.88p | 998.88p | 0 |
| 11/07/2014 | 1,148.88p | 1,168.00p | 998.88p | 998.88p | 0 |
| 10/07/2014 | 1,124.75p | 1,137.13p | 998.88p | 998.88p | 0 |
| 09/07/2014 | 1,129.88p | 1,129.88p | 998.88p | 998.88p | 0 |
| 08/07/2014 | 1,129.63p | 1,129.63p | 998.88p | 998.88p | 0 |
| 07/07/2014 | 1,120.00p | 1,129.00p | 998.88p | 998.88p | 0 |
| 04/07/2014 | 1,113.88p | 1,123.00p | 998.88p | 998.88p | 0 |
| 03/07/2014 | 1,109.88p | 1,123.00p | 998.88p | 998.88p | 0 |
| 02/07/2014 | 1,114.88p | 1,123.00p | 998.88p | 998.88p | 0 |
| 01/07/2014 | 1,104.00p | 1,117.00p | 1,104.00p | 998.88p | 264 |
| 30/06/2014 | 1,105.50p | 1,119.50p | 691.00p | 998.88p | 0 |
| 27/06/2014 | 1,107.25p | 1,119.50p | 691.00p | 998.88p | 0 |
| 26/06/2014 | 1,100.00p | 1,119.50p | 691.00p | 998.88p | 0 |
| 25/06/2014 | 1,080.88p | 1,119.50p | 691.00p | 998.88p | 0 |
| 24/06/2014 | 1,111.13p | 1,119.50p | 691.00p | 998.88p | 0 |
| 23/06/2014 | 1,079.88p | 1,113.13p | 691.00p | 998.88p | 0 |
| 20/06/2014 | 1,029.88p | 1,065.75p | 691.00p | 998.88p | 0 |
| 19/06/2014 | 1,020.00p | 1,036.50p | 691.00p | 998.88p | 0 |
| 18/06/2014 | 1,025.13p | 1,036.00p | 691.00p | 998.88p | 0 |
| 17/06/2014 | 1,025.13p | 1,036.00p | 691.00p | 998.88p | 0 |
| 16/06/2014 | 1,020.00p | 1,036.00p | 691.00p | 998.88p | 0 |
| 13/06/2014 | 1,011.88p | 1,036.00p | 691.00p | 998.88p | 0 |
| 12/06/2014 | 1,019.38p | 1,036.00p | 691.00p | 998.88p | 0 |
| 11/06/2014 | 1,035.00p | 1,036.00p | 691.00p | 998.88p | 0 |
| 10/06/2014 | 1,036.00p | 1,036.00p | 691.00p | 998.88p | 0 |
| 09/06/2014 | 1,032.88p | 1,032.88p | 691.00p | 998.88p | 0 |
| 06/06/2014 | 1,029.88p | 1,029.88p | 691.00p | 998.88p | 0 |
| 05/06/2014 | 1,014.88p | 1,025.13p | 691.00p | 998.88p | 0 |
| 04/06/2014 | 1,019.00p | 1,019.00p | 691.00p | 998.88p | 0 |
| 03/06/2014 | 1,015.38p | 1,015.38p | 691.00p | 998.88p | 0 |
| 02/06/2014 | 1,006.00p | 1,049.38p | 691.00p | 998.88p | 0 |
| 30/05/2014 | 1,015.63p | 1,049.38p | 691.00p | 998.88p | 0 |
| 29/05/2014 | 1,009.38p | 1,049.38p | 691.00p | 998.88p | 0 |
| 28/05/2014 | 1,009.88p | 1,049.38p | 691.00p | 998.88p | 0 |
| 27/05/2014 | 1,014.88p | 1,049.38p | 691.00p | 998.88p | 0 |
| 23/05/2014 | 977.63p | 1,049.38p | 691.00p | 998.88p | 0 |
| 22/05/2014 | 970.00p | 1,049.38p | 691.00p | 998.88p | 0 |
| 21/05/2014 | 970.00p | 1,049.38p | 691.00p | 998.88p | 0 |
| 20/05/2014 | 967.75p | 1,049.38p | 691.00p | 998.88p | 0 |
| 19/05/2014 | 1,000.00p | 1,049.38p | 691.00p | 998.88p | 0 |
| 16/05/2014 | 1,002.75p | 1,049.38p | 691.00p | 998.88p | 0 |
| 15/05/2014 | 997.38p | 1,049.38p | 691.00p | 998.88p | 0 |
| 14/05/2014 | 1,000.00p | 1,049.38p | 691.00p | 998.88p | 0 |
| 13/05/2014 | 997.13p | 1,049.38p | 691.00p | 1,006.50p | 0 |
| 12/05/2014 | 1,011.88p | 1,049.38p | 691.00p | 1,002.38p | 0 |
| 09/05/2014 | 1,000.00p | 1,049.38p | 691.00p | 1,003.00p | 0 |
| 08/05/2014 | 1,002.50p | 1,049.38p | 691.00p | 1,003.25p | 0 |
| 07/05/2014 | 994.88p | 1,049.38p | 691.00p | 1,004.13p | 0 |
| 06/05/2014 | 1,000.00p | 1,049.38p | 691.00p | 997.50p | 0 |
| 02/05/2014 | 997.88p | 1,049.38p | 691.00p | 1,014.88p | 0 |
| 01/05/2014 | 1,001.88p | 1,049.38p | 691.00p | 1,014.88p | 0 |
| 30/04/2014 | 1,003.00p | 1,049.38p | 691.00p | 1,014.88p | 0 |
| 29/04/2014 | 996.63p | 1,049.38p | 691.00p | 1,014.88p | 0 |
| 28/04/2014 | 1,000.00p | 1,049.38p | 691.00p | 1,014.88p | 0 |
| 25/04/2014 | 1,013.38p | 1,049.38p | 691.00p | 1,014.88p | 0 |
| 24/04/2014 | 1,012.88p | 1,049.38p | 691.00p | 1,012.38p | 0 |
| 23/04/2014 | 1,020.00p | 1,049.38p | 691.00p | 1,015.88p | 0 |
| 22/04/2014 | 995.88p | 1,049.38p | 691.00p | 1,012.38p | 0 |
| 17/04/2014 | 1,020.00p | 1,049.38p | 691.00p | 1,021.25p | 0 |
| 16/04/2014 | 1,020.00p | 1,049.38p | 691.00p | 1,022.50p | 0 |
| 15/04/2014 | 1,020.00p | 1,049.38p | 691.00p | 1,014.38p | 0 |
| 14/04/2014 | 1,007.00p | 1,049.38p | 691.00p | 1,013.88p | 0 |
| 11/04/2014 | 985.00p | 1,049.38p | 691.00p | 995.88p | 0 |
| 10/04/2014 | 1,008.00p | 1,049.38p | 691.00p | 997.75p | 0 |
| 09/04/2014 | 1,003.50p | 1,049.38p | 691.00p | 1,002.38p | 0 |
| 08/04/2014 | 995.88p | 1,049.38p | 691.00p | 1,003.50p | 0 |
| 07/04/2014 | 1,001.00p | 1,049.38p | 691.00p | 1,005.50p | 0 |
| 04/04/2014 | 1,007.50p | 1,049.38p | 691.00p | 1,012.50p | 0 |
| 03/04/2014 | 1,000.00p | 1,049.38p | 691.00p | 1,005.50p | 0 |
| 02/04/2014 | 1,004.00p | 1,049.38p | 691.00p | 1,007.13p | 0 |
| 01/04/2014 | 1,013.88p | 1,049.38p | 691.00p | 1,009.63p | 0 |
| 31/03/2014 | 1,003.00p | 1,049.38p | 691.00p | 1,014.13p | 0 |
| 28/03/2014 | 1,015.38p | 1,049.38p | 691.00p | 1,019.88p | 0 |
| 27/03/2014 | 1,009.88p | 1,049.38p | 691.00p | 1,025.88p | 0 |
| 26/03/2014 | 1,014.88p | 1,049.38p | 691.00p | 1,023.00p | 0 |
| 25/03/2014 | 1,000.00p | 1,049.38p | 691.00p | 1,008.63p | 0 |
| 24/03/2014 | 1,009.88p | 1,049.38p | 691.00p | 1,008.63p | 0 |
| 21/03/2014 | 1,009.88p | 1,049.38p | 691.00p | 1,025.38p | 0 |
| 20/03/2014 | 1,009.88p | 1,049.38p | 691.00p | 1,007.00p | 0 |
| 19/03/2014 | 1,029.88p | 1,049.38p | 691.00p | 1,013.50p | 0 |
| 18/03/2014 | 1,018.75p | 1,049.38p | 691.00p | 1,011.13p | 0 |
| 17/03/2014 | 1,021.00p | 1,049.38p | 691.00p | 1,018.25p | 0 |
| 14/03/2014 | 1,049.38p | 1,049.38p | 691.00p | 1,027.63p | 0 |
| 13/03/2014 | 1,044.88p | 1,049.25p | 691.00p | 1,044.13p | 0 |
| 12/03/2014 | 1,014.88p | 1,022.00p | 691.00p | 1,022.00p | 0 |
| 11/03/2014 | 995.88p | 1,007.50p | 691.00p | 1,001.25p | 0 |
| 10/03/2014 | 985.00p | 1,007.50p | 691.00p | 994.00p | 0 |
*Close Price adjusted for both dividends and splits