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 |
|---|---|---|---|---|---|
| 07/03/2014 | 979.88p | 1,007.50p | 691.00p | 982.50p | 0 |
| 06/03/2014 | 982.38p | 1,007.50p | 691.00p | 981.25p | 0 |
| 05/03/2014 | 986.00p | 1,007.50p | 691.00p | 988.13p | 0 |
| 04/03/2014 | 981.63p | 1,007.50p | 691.00p | 985.00p | 0 |
| 03/03/2014 | 997.88p | 1,007.50p | 691.00p | 992.25p | 0 |
| 28/02/2014 | 984.00p | 1,007.50p | 691.00p | 994.00p | 0 |
| 27/02/2014 | 979.88p | 1,007.50p | 691.00p | 982.38p | 0 |
| 26/02/2014 | 970.50p | 1,007.50p | 691.00p | 977.75p | 0 |
| 25/02/2014 | 960.88p | 1,007.50p | 691.00p | 972.75p | 0 |
| 24/02/2014 | 984.00p | 1,007.50p | 691.00p | 979.63p | 0 |
| 21/02/2014 | 979.38p | 1,007.50p | 691.00p | 985.00p | 0 |
| 20/02/2014 | 965.88p | 1,007.50p | 691.00p | 974.25p | 0 |
| 19/02/2014 | 982.88p | 1,007.50p | 691.00p | 982.38p | 0 |
| 18/02/2014 | 989.75p | 1,007.50p | 691.00p | 986.00p | 0 |
| 17/02/2014 | 963.88p | 1,007.50p | 691.00p | 980.38p | 0 |
| 14/02/2014 | 977.63p | 1,007.50p | 691.00p | 978.13p | 0 |
| 13/02/2014 | 975.13p | 1,007.50p | 691.00p | 975.75p | 0 |
| 12/02/2014 | 986.00p | 1,007.50p | 691.00p | 980.63p | 0 |
| 11/02/2014 | 982.88p | 1,007.50p | 691.00p | 983.88p | 0 |
| 10/02/2014 | 1,000.00p | 1,007.50p | 691.00p | 990.25p | 0 |
| 07/02/2014 | 982.88p | 1,007.50p | 691.00p | 992.38p | 0 |
| 06/02/2014 | 1,000.00p | 1,007.50p | 691.00p | 992.63p | 0 |
| 05/02/2014 | 991.88p | 1,007.50p | 691.00p | 990.25p | 0 |
| 04/02/2014 | 996.88p | 1,007.50p | 691.00p | 991.88p | 0 |
| 03/02/2014 | 991.00p | 1,007.50p | 691.00p | 987.50p | 0 |
| 31/01/2014 | 990.00p | 1,007.50p | 691.00p | 982.75p | 0 |
| 30/01/2014 | 1,005.00p | 1,007.50p | 691.00p | 994.88p | 0 |
| 29/01/2014 | 1,003.00p | 1,007.50p | 691.00p | 999.88p | 0 |
| 28/01/2014 | 996.88p | 1,007.25p | 691.00p | 1,000.00p | 0 |
| 27/01/2014 | 1,001.00p | 1,007.25p | 691.00p | 991.00p | 0 |
| 24/01/2014 | 994.88p | 1,007.25p | 691.00p | 997.50p | 0 |
| 23/01/2014 | 999.38p | 1,007.25p | 691.00p | 984.00p | 0 |
| 22/01/2014 | 1,000.00p | 1,007.25p | 691.00p | 987.50p | 0 |
| 21/01/2014 | 1,000.00p | 1,007.25p | 691.00p | 995.75p | 0 |
| 20/01/2014 | 989.75p | 1,007.25p | 691.00p | 996.38p | 0 |
| 17/01/2014 | 968.00p | 1,007.25p | 691.00p | 991.25p | 0 |
| 16/01/2014 | 955.00p | 971.63p | 691.00p | 968.00p | 0 |
| 15/01/2014 | 962.88p | 970.75p | 691.00p | 945.50p | 0 |
| 14/01/2014 | 958.00p | 970.75p | 691.00p | 960.63p | 0 |
| 13/01/2014 | 964.38p | 970.75p | 691.00p | 966.75p | 0 |
| 10/01/2014 | 929.88p | 962.13p | 691.00p | 961.75p | 0 |
| 09/01/2014 | 937.13p | 952.00p | 691.00p | 946.00p | 0 |
| 08/01/2014 | 936.00p | 938.25p | 691.00p | 938.25p | 0 |
| 07/01/2014 | 922.00p | 934.50p | 691.00p | 934.50p | 0 |
| 06/01/2014 | 925.13p | 933.75p | 691.00p | 927.88p | 0 |
| 03/01/2014 | 927.88p | 933.75p | 691.00p | 928.25p | 0 |
| 02/01/2014 | 926.88p | 933.75p | 691.00p | 924.88p | 0 |
| 31/12/2013 | 924.50p | 933.75p | 691.00p | 924.50p | 0 |
| 30/12/2013 | 919.75p | 933.75p | 691.00p | 924.00p | 0 |
| 27/12/2013 | 908.38p | 933.75p | 691.00p | 911.75p | 0 |
| 24/12/2013 | 900.00p | 933.75p | 691.00p | 901.25p | 0 |
| 23/12/2013 | 925.13p | 933.75p | 691.00p | 901.75p | 0 |
| 20/12/2013 | 908.00p | 933.75p | 691.00p | 922.50p | 0 |
| 19/12/2013 | 875.13p | 933.75p | 691.00p | 900.75p | 0 |
| 18/12/2013 | 912.38p | 933.75p | 691.00p | 920.00p | 0 |
| 17/12/2013 | 911.88p | 933.75p | 691.00p | 921.00p | 0 |
| 16/12/2013 | 924.75p | 933.75p | 691.00p | 917.38p | 0 |
| 13/12/2013 | 910.63p | 933.75p | 691.00p | 917.50p | 0 |
| 12/12/2013 | 894.50p | 933.75p | 691.00p | 906.38p | 0 |
| 11/12/2013 | 899.63p | 933.75p | 691.00p | 894.88p | 0 |
| 10/12/2013 | 890.50p | 933.75p | 691.00p | 891.13p | 0 |
| 09/12/2013 | 885.50p | 933.75p | 691.00p | 893.50p | 0 |
| 06/12/2013 | 886.00p | 933.75p | 691.00p | 887.38p | 0 |
| 05/12/2013 | 885.00p | 933.75p | 691.00p | 886.50p | 0 |
| 04/12/2013 | 890.00p | 933.75p | 691.00p | 882.50p | 0 |
| 03/12/2013 | 882.88p | 933.75p | 691.00p | 886.50p | 0 |
| 02/12/2013 | 875.38p | 933.75p | 691.00p | 882.88p | 0 |
| 29/11/2013 | 890.75p | 933.75p | 691.00p | 886.88p | 0 |
| 28/11/2013 | 879.88p | 933.75p | 691.00p | 887.50p | 0 |
| 27/11/2013 | 883.75p | 933.75p | 691.00p | 881.13p | 0 |
| 26/11/2013 | 870.50p | 933.75p | 691.00p | 878.38p | 0 |
| 25/11/2013 | 861.63p | 933.75p | 691.00p | 881.63p | 0 |
| 22/11/2013 | 890.00p | 933.75p | 691.00p | 869.75p | 0 |
| 21/11/2013 | 879.88p | 933.75p | 691.00p | 876.13p | 0 |
| 20/11/2013 | 886.75p | 933.75p | 691.00p | 882.38p | 0 |
| 19/11/2013 | 897.88p | 933.75p | 691.00p | 889.63p | 0 |
| 18/11/2013 | 897.38p | 933.75p | 691.00p | 898.00p | 0 |
| 15/11/2013 | 892.63p | 933.75p | 691.00p | 881.63p | 0 |
| 14/11/2013 | 896.38p | 933.75p | 691.00p | 895.38p | 0 |
| 13/11/2013 | 882.38p | 933.75p | 691.00p | 889.50p | 0 |
| 12/11/2013 | 879.88p | 933.75p | 691.00p | 884.00p | 0 |
| 11/11/2013 | 844.88p | 933.75p | 691.00p | 879.88p | 0 |
| 08/11/2013 | 888.50p | 933.75p | 691.00p | 883.13p | 0 |
| 07/11/2013 | 890.00p | 933.75p | 691.00p | 893.50p | 0 |
| 06/11/2013 | 905.00p | 933.75p | 691.00p | 896.25p | 0 |
| 05/11/2013 | 902.75p | 933.75p | 691.00p | 902.25p | 0 |
| 04/11/2013 | 909.88p | 933.75p | 691.00p | 903.75p | 0 |
| 01/11/2013 | 908.38p | 933.75p | 691.00p | 909.50p | 0 |
| 31/10/2013 | 900.50p | 933.75p | 691.00p | 905.50p | 0 |
| 30/10/2013 | 914.88p | 933.75p | 691.00p | 905.00p | 0 |
| 29/10/2013 | 919.00p | 933.75p | 691.00p | 912.50p | 0 |
| 28/10/2013 | 906.00p | 933.75p | 691.00p | 911.88p | 0 |
| 25/10/2013 | 910.88p | 933.75p | 691.00p | 909.75p | 0 |
| 24/10/2013 | 909.88p | 933.75p | 691.00p | 909.88p | 0 |
| 23/10/2013 | 907.00p | 933.75p | 691.00p | 910.38p | 0 |
| 22/10/2013 | 902.00p | 933.75p | 691.00p | 911.50p | 0 |
| 21/10/2013 | 895.88p | 933.75p | 691.00p | 899.50p | 0 |
| 18/10/2013 | 894.38p | 933.75p | 691.00p | 898.50p | 0 |
| 17/10/2013 | 885.00p | 933.75p | 691.00p | 890.63p | 0 |
| 16/10/2013 | 891.88p | 933.75p | 691.00p | 886.00p | 0 |
| 15/10/2013 | 888.25p | 933.75p | 691.00p | 890.00p | 0 |
| 14/10/2013 | 902.00p | 933.75p | 691.00p | 888.25p | 0 |
| 11/10/2013 | 883.75p | 933.75p | 691.00p | 893.13p | 0 |
| 10/10/2013 | 893.88p | 933.75p | 691.00p | 883.50p | 0 |
| 09/10/2013 | 879.88p | 933.75p | 691.00p | 880.63p | 0 |
| 08/10/2013 | 875.13p | 933.75p | 691.00p | 872.25p | 0 |
| 07/10/2013 | 876.13p | 933.75p | 691.00p | 884.75p | 0 |
| 04/10/2013 | 861.38p | 933.75p | 691.00p | 871.00p | 0 |
| 03/10/2013 | 900.00p | 933.75p | 691.00p | 870.50p | 0 |
| 02/10/2013 | 903.00p | 933.75p | 691.00p | 903.38p | 0 |
| 01/10/2013 | 905.00p | 933.75p | 691.00p | 898.88p | 0 |
| 30/09/2013 | 906.00p | 933.75p | 691.00p | 900.63p | 0 |
| 27/09/2013 | 911.13p | 933.75p | 691.00p | 910.88p | 0 |
| 26/09/2013 | 924.00p | 933.75p | 691.00p | 913.63p | 0 |
| 25/09/2013 | 925.13p | 933.75p | 691.00p | 917.75p | 0 |
| 24/09/2013 | 924.00p | 933.75p | 691.00p | 926.00p | 0 |
| 23/09/2013 | 921.00p | 933.75p | 691.00p | 926.00p | 0 |
| 20/09/2013 | 912.38p | 933.75p | 691.00p | 921.75p | 0 |
| 19/09/2013 | 918.50p | 933.75p | 691.00p | 917.00p | 0 |
| 18/09/2013 | 919.00p | 933.75p | 691.00p | 919.75p | 0 |
| 17/09/2013 | 912.38p | 933.75p | 691.00p | 912.38p | 0 |
| 16/09/2013 | 910.13p | 933.75p | 691.00p | 918.00p | 0 |
| 13/09/2013 | 926.88p | 933.75p | 691.00p | 924.00p | 0 |
| 12/09/2013 | 915.88p | 933.75p | 691.00p | 917.25p | 0 |
| 11/09/2013 | 912.88p | 933.75p | 691.00p | 920.75p | 0 |
| 10/09/2013 | 920.50p | 933.75p | 691.00p | 922.50p | 0 |
| 09/09/2013 | 909.88p | 933.75p | 691.00p | 920.00p | 0 |
| 06/09/2013 | 915.88p | 933.75p | 691.00p | 917.00p | 0 |
| 05/09/2013 | 915.88p | 933.75p | 691.00p | 922.50p | 0 |
| 04/09/2013 | 915.88p | 933.75p | 691.00p | 923.75p | 0 |
| 03/09/2013 | 925.63p | 933.75p | 691.00p | 925.75p | 0 |
| 02/09/2013 | 929.88p | 933.75p | 691.00p | 925.75p | 0 |
| 30/08/2013 | 921.00p | 933.75p | 691.00p | 922.00p | 0 |
| 29/08/2013 | 921.00p | 933.75p | 691.00p | 927.00p | 0 |
| 28/08/2013 | 910.88p | 933.75p | 691.00p | 919.50p | 0 |
| 27/08/2013 | 924.50p | 933.75p | 691.00p | 919.75p | 0 |
| 23/08/2013 | 923.50p | 933.75p | 691.00p | 926.38p | 0 |
| 22/08/2013 | 920.00p | 933.75p | 691.00p | 922.00p | 0 |
| 21/08/2013 | 914.88p | 933.75p | 691.00p | 922.00p | 0 |
| 20/08/2013 | 922.00p | 933.75p | 691.00p | 920.50p | 0 |
| 19/08/2013 | 924.75p | 933.75p | 691.00p | 922.63p | 0 |
| 16/08/2013 | 912.88p | 933.75p | 691.00p | 918.00p | 0 |
| 15/08/2013 | 911.63p | 933.75p | 691.00p | 914.50p | 0 |
| 14/08/2013 | 900.25p | 933.75p | 691.00p | 911.13p | 0 |
| 13/08/2013 | 900.00p | 933.75p | 691.00p | 913.13p | 0 |
| 12/08/2013 | 911.88p | 933.75p | 691.00p | 896.63p | 0 |
| 09/08/2013 | 912.63p | 933.75p | 691.00p | 915.88p | 0 |
| 08/08/2013 | 903.50p | 933.75p | 691.00p | 914.38p | 0 |
| 07/08/2013 | 897.88p | 933.75p | 691.00p | 901.75p | 0 |
| 06/08/2013 | 928.88p | 933.75p | 691.00p | 905.00p | 0 |
| 05/08/2013 | 920.00p | 933.75p | 691.00p | 926.13p | 0 |
| 02/08/2013 | 900.00p | 929.50p | 691.00p | 917.00p | 0 |
| 01/08/2013 | 904.50p | 929.50p | 691.00p | 902.50p | 0 |
| 31/07/2013 | 902.50p | 929.50p | 691.00p | 903.00p | 0 |
| 30/07/2013 | 902.50p | 929.50p | 691.00p | 902.50p | 0 |
| 29/07/2013 | 905.00p | 929.50p | 691.00p | 901.50p | 0 |
| 26/07/2013 | 900.00p | 929.50p | 691.00p | 904.50p | 0 |
| 25/07/2013 | 900.00p | 929.50p | 691.00p | 904.50p | 0 |
| 24/07/2013 | 904.25p | 929.50p | 691.00p | 905.00p | 0 |
| 23/07/2013 | 886.00p | 929.50p | 691.00p | 906.75p | 0 |
| 22/07/2013 | 898.88p | 929.50p | 691.00p | 901.25p | 0 |
| 19/07/2013 | 861.38p | 929.50p | 691.00p | 879.13p | 0 |
| 18/07/2013 | 870.50p | 929.50p | 691.00p | 870.50p | 0 |
| 17/07/2013 | 893.88p | 929.50p | 691.00p | 878.00p | 0 |
| 16/07/2013 | 891.88p | 929.50p | 691.00p | 886.63p | 0 |
| 15/07/2013 | 896.88p | 929.50p | 691.00p | 897.13p | 0 |
| 12/07/2013 | 908.88p | 929.50p | 691.00p | 904.75p | 0 |
| 11/07/2013 | 893.13p | 929.50p | 691.00p | 910.88p | 0 |
| 10/07/2013 | 901.00p | 929.50p | 691.00p | 914.13p | 0 |
| 09/07/2013 | 906.75p | 929.50p | 691.00p | 898.75p | 0 |
| 08/07/2013 | 897.88p | 929.50p | 691.00p | 896.00p | 0 |
| 05/07/2013 | 912.63p | 929.50p | 691.00p | 905.00p | 0 |
| 04/07/2013 | 907.75p | 929.50p | 691.00p | 901.50p | 0 |
| 03/07/2013 | 905.00p | 929.50p | 691.00p | 904.00p | 0 |
| 02/07/2013 | 907.25p | 929.50p | 691.00p | 901.00p | 0 |
| 01/07/2013 | 900.00p | 929.50p | 691.00p | 903.13p | 0 |
| 28/06/2013 | 919.75p | 929.50p | 691.00p | 914.88p | 0 |
| 27/06/2013 | 903.00p | 929.50p | 691.00p | 691.00p | 0 |
| 26/06/2013 | 904.00p | 929.50p | 691.00p | 908.38p | 0 |
| 25/06/2013 | 900.00p | 929.50p | 691.00p | 908.38p | 0 |
| 24/06/2013 | 907.00p | 929.50p | 691.00p | 905.00p | 0 |
| 21/06/2013 | 908.00p | 929.50p | 691.00p | 691.00p | 0 |
| 20/06/2013 | 919.00p | 929.50p | 691.00p | 914.13p | 0 |
| 19/06/2013 | 928.88p | 929.50p | 691.00p | 920.50p | 0 |
| 18/06/2013 | 928.88p | 929.50p | 691.00p | 691.00p | 0 |
| 17/06/2013 | 928.13p | 929.50p | 691.00p | 691.00p | 0 |
| 14/06/2013 | 897.38p | 929.50p | 691.00p | 917.50p | 0 |
| 13/06/2013 | 920.00p | 929.50p | 691.00p | 906.00p | 0 |
| 12/06/2013 | 924.13p | 929.50p | 691.00p | 922.00p | 0 |
| 11/06/2013 | 923.00p | 929.50p | 691.00p | 922.50p | 0 |
| 10/06/2013 | 926.00p | 929.50p | 691.00p | 919.00p | 0 |
| 07/06/2013 | 918.50p | 929.50p | 691.00p | 691.00p | 0 |
| 06/06/2013 | 921.50p | 929.50p | 691.00p | 691.00p | 0 |
| 05/06/2013 | 921.00p | 929.50p | 691.00p | 921.00p | 0 |
| 04/06/2013 | 921.75p | 929.50p | 691.00p | 926.38p | 0 |
| 03/06/2013 | 923.25p | 929.50p | 691.00p | 923.50p | 0 |
| 31/05/2013 | 919.63p | 929.50p | 691.00p | 921.25p | 0 |
| 30/05/2013 | 920.00p | 929.50p | 691.00p | 919.00p | 0 |
| 29/05/2013 | 920.75p | 929.50p | 691.00p | 915.00p | 0 |
| 28/05/2013 | 918.00p | 929.50p | 691.00p | 921.50p | 0 |
*Close Price adjusted for both dividends and splits