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 |
|---|---|---|---|---|---|
| 24/05/2013 | 917.00p | 929.50p | 691.00p | 691.00p | 0 |
| 23/05/2013 | 911.63p | 929.50p | 691.00p | 691.00p | 0 |
| 22/05/2013 | 921.50p | 929.50p | 691.00p | 691.00p | 0 |
| 21/05/2013 | 914.75p | 929.50p | 691.00p | 691.00p | 0 |
| 20/05/2013 | 905.88p | 917.00p | 691.00p | 691.00p | 0 |
| 17/05/2013 | 895.38p | 907.13p | 691.00p | 691.00p | 0 |
| 16/05/2013 | 902.50p | 905.75p | 691.00p | 691.00p | 0 |
| 15/05/2013 | 904.88p | 904.88p | 691.00p | 691.00p | 0 |
| 14/05/2013 | 894.88p | 904.50p | 691.00p | 894.38p | 0 |
| 13/05/2013 | 894.88p | 904.50p | 691.00p | 894.88p | 0 |
| 10/05/2013 | 894.00p | 904.50p | 691.00p | 894.38p | 0 |
| 09/05/2013 | 897.00p | 904.50p | 691.00p | 691.00p | 0 |
| 08/05/2013 | 891.88p | 904.50p | 691.00p | 691.00p | 0 |
| 07/05/2013 | 891.50p | 904.50p | 691.00p | 691.00p | 0 |
| 03/05/2013 | 888.00p | 904.50p | 691.00p | 691.00p | 0 |
| 02/05/2013 | 885.00p | 904.50p | 691.00p | 691.00p | 0 |
| 01/05/2013 | 883.00p | 904.50p | 691.00p | 691.00p | 0 |
| 30/04/2013 | 883.00p | 904.50p | 691.13p | 879.63p | 0 |
| 29/04/2013 | 886.50p | 904.50p | 691.13p | 887.50p | 0 |
| 26/04/2013 | 888.50p | 904.50p | 691.13p | 888.00p | 0 |
| 25/04/2013 | 888.00p | 904.50p | 691.13p | 893.38p | 0 |
| 24/04/2013 | 889.50p | 904.50p | 691.13p | 888.50p | 0 |
| 23/04/2013 | 889.50p | 904.50p | 691.13p | 885.38p | 0 |
| 22/04/2013 | 890.00p | 904.50p | 691.13p | 884.75p | 0 |
| 19/04/2013 | 887.50p | 904.50p | 691.13p | 890.50p | 0 |
| 18/04/2013 | 891.50p | 904.50p | 691.13p | 885.63p | 0 |
| 17/04/2013 | 902.50p | 904.50p | 691.13p | 892.63p | 0 |
| 16/04/2013 | 895.38p | 904.50p | 691.13p | 894.88p | 0 |
| 15/04/2013 | 894.38p | 904.50p | 691.13p | 896.38p | 0 |
| 12/04/2013 | 897.88p | 904.50p | 691.13p | 896.13p | 0 |
| 11/04/2013 | 894.63p | 904.50p | 691.13p | 897.88p | 0 |
| 10/04/2013 | 895.38p | 904.50p | 691.13p | 894.63p | 0 |
| 09/04/2013 | 901.50p | 904.50p | 691.13p | 895.63p | 0 |
| 08/04/2013 | 885.88p | 904.50p | 691.13p | 896.63p | 0 |
| 05/04/2013 | 891.00p | 904.50p | 691.13p | 885.00p | 0 |
| 04/04/2013 | 889.50p | 904.50p | 691.13p | 884.63p | 0 |
| 03/04/2013 | 903.00p | 904.50p | 691.13p | 887.00p | 0 |
| 02/04/2013 | 895.00p | 904.50p | 691.13p | 904.25p | 0 |
| 28/03/2013 | 882.88p | 904.50p | 691.13p | 892.50p | 0 |
| 27/03/2013 | 890.88p | 904.50p | 691.13p | 887.25p | 0 |
| 26/03/2013 | 891.00p | 904.50p | 691.13p | 891.88p | 0 |
| 25/03/2013 | 888.75p | 904.50p | 691.13p | 887.25p | 0 |
| 22/03/2013 | 895.13p | 904.50p | 691.13p | 890.25p | 0 |
| 21/03/2013 | 897.50p | 904.50p | 691.13p | 894.13p | 0 |
| 20/03/2013 | 896.88p | 904.50p | 691.13p | 893.50p | 0 |
| 19/03/2013 | 900.00p | 904.50p | 691.13p | 899.88p | 0 |
| 18/03/2013 | 900.50p | 903.50p | 691.13p | 899.63p | 0 |
| 15/03/2013 | 900.50p | 901.50p | 691.13p | 896.88p | 0 |
| 14/03/2013 | 895.25p | 901.50p | 691.13p | 898.50p | 0 |
| 13/03/2013 | 888.50p | 901.50p | 691.13p | 895.00p | 0 |
| 12/03/2013 | 899.00p | 901.50p | 691.13p | 895.25p | 0 |
| 11/03/2013 | 896.50p | 901.50p | 691.13p | 886.25p | 0 |
| 08/03/2013 | 882.38p | 901.50p | 691.13p | 889.00p | 0 |
| 07/03/2013 | 878.00p | 901.50p | 691.13p | 882.63p | 0 |
| 06/03/2013 | 873.63p | 901.50p | 691.13p | 883.50p | 0 |
| 05/03/2013 | 886.00p | 901.50p | 691.13p | 876.50p | 0 |
| 04/03/2013 | 901.50p | 901.50p | 691.13p | 872.50p | 0 |
| 01/03/2013 | 882.50p | 900.50p | 691.13p | 891.25p | 0 |
| 28/02/2013 | 871.50p | 900.00p | 691.13p | 879.50p | 0 |
| 27/02/2013 | 869.00p | 900.00p | 691.13p | 871.13p | 0 |
| 26/02/2013 | 876.00p | 900.00p | 691.13p | 868.75p | 0 |
| 25/02/2013 | 874.00p | 900.00p | 691.13p | 872.13p | 0 |
| 22/02/2013 | 874.25p | 900.00p | 691.13p | 872.50p | 0 |
| 21/02/2013 | 876.88p | 900.00p | 691.13p | 865.75p | 0 |
| 20/02/2013 | 889.13p | 900.00p | 691.13p | 876.88p | 0 |
| 19/02/2013 | 891.00p | 900.00p | 691.13p | 880.38p | 0 |
| 18/02/2013 | 894.63p | 900.00p | 691.13p | 885.00p | 0 |
| 15/02/2013 | 894.88p | 900.00p | 691.13p | 895.38p | 0 |
| 14/02/2013 | 891.88p | 900.00p | 691.13p | 894.88p | 0 |
| 13/02/2013 | 898.50p | 899.50p | 691.13p | 894.88p | 0 |
| 12/02/2013 | 897.50p | 899.50p | 691.13p | 899.00p | 0 |
| 11/02/2013 | 891.50p | 899.50p | 691.13p | 898.50p | 0 |
| 08/02/2013 | 897.00p | 899.50p | 691.13p | 889.00p | 0 |
| 07/02/2013 | 899.00p | 899.00p | 691.13p | 897.00p | 0 |
| 06/02/2013 | 889.50p | 898.00p | 691.13p | 896.50p | 0 |
| 05/02/2013 | 870.00p | 886.75p | 691.13p | 884.00p | 0 |
| 04/02/2013 | 861.88p | 885.88p | 691.13p | 868.00p | 0 |
| 01/02/2013 | 862.50p | 885.88p | 691.13p | 862.38p | 0 |
| 31/01/2013 | 856.00p | 885.88p | 691.13p | 857.00p | 0 |
| 30/01/2013 | 855.38p | 885.88p | 691.13p | 855.75p | 0 |
| 29/01/2013 | 853.88p | 885.88p | 691.13p | 854.00p | 0 |
| 28/01/2013 | 854.00p | 885.88p | 691.13p | 853.50p | 0 |
| 25/01/2013 | 855.00p | 885.88p | 691.13p | 854.00p | 0 |
| 24/01/2013 | 853.25p | 885.88p | 691.13p | 853.25p | 0 |
| 23/01/2013 | 854.63p | 885.88p | 691.13p | 853.00p | 0 |
| 22/01/2013 | 856.50p | 885.88p | 691.13p | 854.75p | 0 |
| 21/01/2013 | 864.50p | 885.88p | 691.13p | 857.50p | 0 |
| 18/01/2013 | 862.88p | 885.88p | 691.13p | 854.25p | 0 |
| 17/01/2013 | 856.00p | 885.88p | 691.13p | 851.00p | 0 |
| 16/01/2013 | 856.50p | 885.88p | 691.13p | 870.50p | 0 |
| 15/01/2013 | 822.75p | 885.88p | 691.13p | 846.50p | 0 |
| 14/01/2013 | 859.38p | 885.88p | 691.13p | 828.88p | 0 |
| 11/01/2013 | 872.50p | 885.88p | 691.13p | 834.00p | 0 |
| 10/01/2013 | 807.25p | 864.13p | 691.13p | 846.13p | 0 |
| 09/01/2013 | 788.13p | 806.50p | 691.13p | 804.13p | 0 |
| 08/01/2013 | 786.63p | 788.50p | 691.13p | 783.50p | 0 |
| 07/01/2013 | 776.75p | 779.50p | 691.13p | 770.75p | 0 |
| 04/01/2013 | 764.13p | 776.75p | 691.13p | 766.38p | 0 |
| 03/01/2013 | 763.88p | 776.75p | 691.13p | 763.88p | 0 |
| 02/01/2013 | 755.50p | 776.75p | 691.13p | 763.88p | 0 |
| 31/12/2012 | 752.00p | 776.75p | 691.13p | 752.00p | 0 |
| 28/12/2012 | 771.75p | 776.75p | 691.13p | 755.00p | 0 |
| 27/12/2012 | 767.00p | 776.75p | 691.13p | 768.63p | 0 |
| 24/12/2012 | 762.38p | 776.75p | 691.13p | 763.88p | 0 |
| 21/12/2012 | 755.00p | 776.75p | 691.13p | 763.63p | 0 |
| 20/12/2012 | 771.00p | 776.75p | 691.13p | 758.88p | 0 |
| 19/12/2012 | 758.38p | 776.75p | 691.13p | 771.00p | 0 |
| 18/12/2012 | 750.00p | 776.75p | 691.13p | 752.13p | 0 |
| 17/12/2012 | 748.88p | 776.75p | 691.13p | 751.25p | 0 |
| 14/12/2012 | 763.38p | 776.75p | 691.13p | 748.38p | 0 |
| 13/12/2012 | 752.50p | 776.75p | 691.13p | 769.00p | 0 |
| 12/12/2012 | 767.50p | 770.00p | 691.13p | 752.50p | 0 |
| 11/12/2012 | 761.50p | 770.00p | 691.13p | 765.88p | 0 |
| 10/12/2012 | 754.00p | 759.50p | 691.13p | 759.50p | 0 |
| 07/12/2012 | 746.63p | 757.50p | 691.13p | 747.38p | 0 |
| 06/12/2012 | 733.75p | 757.50p | 691.13p | 742.88p | 0 |
| 05/12/2012 | 728.38p | 757.50p | 691.13p | 757.50p | 0 |
| 04/12/2012 | 721.50p | 737.13p | 691.13p | 737.13p | 0 |
| 03/12/2012 | 709.00p | 723.50p | 691.13p | 721.25p | 0 |
| 30/11/2012 | 705.00p | 723.50p | 691.13p | 704.50p | 0 |
| 29/11/2012 | 706.50p | 723.50p | 691.13p | 705.25p | 0 |
| 28/11/2012 | 708.00p | 723.50p | 691.13p | 706.00p | 0 |
| 27/11/2012 | 709.88p | 723.50p | 691.13p | 710.50p | 0 |
| 26/11/2012 | 709.38p | 723.50p | 691.13p | 710.63p | 0 |
| 23/11/2012 | 706.00p | 723.50p | 691.13p | 713.88p | 0 |
| 22/11/2012 | 708.38p | 723.50p | 691.13p | 704.50p | 0 |
| 21/11/2012 | 712.88p | 723.50p | 691.13p | 708.38p | 0 |
| 20/11/2012 | 710.13p | 723.50p | 691.13p | 706.00p | 0 |
| 19/11/2012 | 711.13p | 723.50p | 691.13p | 712.13p | 0 |
| 16/11/2012 | 709.63p | 723.13p | 691.13p | 710.38p | 0 |
| 15/11/2012 | 703.75p | 719.13p | 691.13p | 712.38p | 0 |
| 14/11/2012 | 695.88p | 719.13p | 691.13p | 702.50p | 0 |
| 13/11/2012 | 709.63p | 719.13p | 705.13p | 709.63p | 0 |
| 12/11/2012 | 708.00p | 719.13p | 706.00p | 709.38p | 0 |
| 09/11/2012 | 709.38p | 719.13p | 706.13p | 712.13p | 0 |
| 08/11/2012 | 714.88p | 716.75p | 707.50p | 709.88p | 0 |
| 07/11/2012 | 716.75p | 716.75p | 709.63p | 713.63p | 0 |
*Close Price adjusted for both dividends and splits