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
Bollore SA (0IXZ) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2015 | 4.59p | 4.60p | 4.43p | 4.52p | 26633 |
| 06/10/2015 | 4.52p | 4.60p | 4.51p | 4.58p | 0 |
| 05/10/2015 | 4.48p | 4.56p | 4.48p | 4.53p | 8136 |
| 02/10/2015 | 4.39p | 4.47p | 4.35p | 4.40p | 29281 |
| 01/10/2015 | 4.39p | 4.40p | 4.36p | 4.37p | 4491 |
| 30/09/2015 | 4.33p | 4.41p | 4.25p | 4.36p | 1837 |
| 29/09/2015 | 4.34p | 4.35p | 4.30p | 4.32p | 1778 |
| 28/09/2015 | 4.40p | 4.40p | 4.35p | 4.35p | 1460 |
| 25/09/2015 | 4.41p | 4.51p | 4.36p | 4.47p | 46200 |
| 24/09/2015 | 4.42p | 4.42p | 4.35p | 4.36p | 14967 |
| 23/09/2015 | 4.40p | 4.46p | 4.40p | 4.43p | 19749 |
| 22/09/2015 | 4.56p | 4.56p | 4.33p | 4.41p | 49480 |
| 21/09/2015 | 4.50p | 4.55p | 4.44p | 4.52p | 44693 |
| 18/09/2015 | 4.52p | 4.52p | 4.48p | 4.50p | 9069 |
| 17/09/2015 | 4.57p | 4.57p | 4.44p | 4.53p | 0 |
| 16/09/2015 | 4.60p | 4.60p | 4.42p | 4.50p | 995 |
| 15/09/2015 | 4.46p | 4.49p | 4.36p | 4.47p | 0 |
| 14/09/2015 | 4.53p | 4.53p | 4.42p | 4.49p | 1588 |
| 11/09/2015 | 4.57p | 4.57p | 4.52p | 4.52p | 1200 |
| 10/09/2015 | 4.64p | 4.64p | 4.55p | 4.57p | 116618 |
| 09/09/2015 | 4.70p | 4.70p | 4.55p | 4.65p | 32744 |
| 08/09/2015 | 4.58p | 4.61p | 4.52p | 4.61p | 12030 |
| 07/09/2015 | 4.63p | 4.64p | 4.56p | 4.58p | 50103 |
| 04/09/2015 | 4.77p | 4.77p | 4.60p | 4.60p | 3990 |
| 03/09/2015 | 4.75p | 4.75p | 4.63p | 4.71p | 4420 |
| 02/09/2015 | 4.70p | 4.70p | 4.55p | 4.66p | 6579 |
| 01/09/2015 | 4.74p | 4.74p | 4.56p | 4.68p | 730 |
| 28/08/2015 | 4.98p | 4.98p | 4.73p | 4.79p | 19705 |
| 27/08/2015 | 4.60p | 4.66p | 4.59p | 4.66p | 9023 |
| 26/08/2015 | 4.59p | 4.59p | 4.53p | 4.53p | 68351 |
| 25/08/2015 | 4.42p | 4.60p | 4.42p | 4.61p | 62506 |
| 24/08/2015 | 4.36p | 4.37p | 4.23p | 4.34p | 820 |
| 21/08/2015 | 4.55p | 4.55p | 4.45p | 4.49p | 1036 |
| 20/08/2015 | 4.70p | 4.73p | 4.56p | 4.69p | 0 |
| 19/08/2015 | 4.76p | 4.78p | 4.64p | 4.73p | 0 |
| 18/08/2015 | 4.76p | 4.78p | 4.66p | 4.78p | 77074 |
| 17/08/2015 | 4.85p | 4.85p | 4.73p | 4.82p | 8160 |
| 14/08/2015 | 4.96p | 4.96p | 485.00p | 461.88p | 30179 |
| 13/08/2015 | 4.82p | 4.97p | 480.00p | 461.88p | 232887 |
| 12/08/2015 | 4.81p | 4.87p | 471.00p | 461.88p | 118832 |
| 11/08/2015 | 4.94p | 4.94p | 474.00p | 461.88p | 20842 |
| 10/08/2015 | 5.05p | 5.05p | 484.00p | 461.88p | 43070 |
| 07/08/2015 | 5.06p | 5.06p | 485.00p | 461.88p | 2025 |
| 06/08/2015 | 5.11p | 5.11p | 496.00p | 461.88p | 1326 |
| 05/08/2015 | 4.94p | 5.15p | 494.00p | 461.88p | 213994 |
| 04/08/2015 | 5.06p | 5.06p | 495.00p | 461.88p | 11683 |
| 03/08/2015 | 5.05p | 5.08p | 505.00p | 461.88p | 21833 |
| 31/07/2015 | 5.08p | 5.08p | 494.00p | 461.88p | 47813 |
| 30/07/2015 | 5.05p | 5.09p | 503.00p | 461.88p | 7802 |
| 29/07/2015 | 5.02p | 5.07p | 502.00p | 461.88p | 8502 |
| 28/07/2015 | 4.98p | 5.05p | 493.00p | 461.88p | 40109 |
| 27/07/2015 | 5.07p | 5.07p | 485.00p | 461.88p | 50806 |
| 24/07/2015 | 5.01p | 5.14p | 497.00p | 461.88p | 10008 |
| 23/07/2015 | 5.20p | 5.20p | 495.00p | 461.88p | 46258 |
| 22/07/2015 | 5.19p | 5.19p | 503.00p | 461.88p | 70620 |
| 21/07/2015 | 5.24p | 5.25p | 513.00p | 461.88p | 2646 |
| 20/07/2015 | 5.25p | 5.26p | 516.00p | 461.88p | 5182 |
| 17/07/2015 | 5.23p | 5.25p | 513.00p | 461.88p | 31833 |
| 16/07/2015 | 5.11p | 5.20p | 511.00p | 461.88p | 140356 |
| 15/07/2015 | 5.00p | 5.15p | 500.00p | 461.88p | 14554 |
| 14/07/2015 | 5.00p | 5.00p | 487.00p | 461.88p | 2454 |
| 13/07/2015 | 4.90p | 5.00p | 490.00p | 461.88p | 365 |
| 10/07/2015 | 4.95p | 4.98p | 483.00p | 461.88p | 69154 |
| 09/07/2015 | 4.80p | 4.85p | 474.00p | 461.88p | 3164 |
| 08/07/2015 | 4.61p | 4.69p | 459.00p | 461.88p | 30012 |
| 07/07/2015 | 4.73p | 4.74p | 454.00p | 461.88p | 129804 |
| 06/07/2015 | 4.70p | 4.75p | 464.00p | 461.88p | 9058 |
| 03/07/2015 | 4.76p | 4.78p | 473.00p | 461.88p | 18994 |
| 02/07/2015 | 4.83p | 4.88p | 475.00p | 461.88p | 94881 |
| 01/07/2015 | 4.81p | 4.89p | 480.00p | 461.88p | 128915 |
| 30/06/2015 | 4.85p | 4.85p | 475.00p | 461.88p | 32208 |
| 29/06/2015 | 4.85p | 4.90p | 474.00p | 461.88p | 88116 |
| 26/06/2015 | 5.09p | 5.15p | 509.00p | 461.88p | 136661 |
| 25/06/2015 | 5.05p | 5.05p | 495.00p | 461.88p | 68409 |
| 24/06/2015 | 5.10p | 5.10p | 495.00p | 461.88p | 29520 |
| 23/06/2015 | 4.95p | 5.08p | 495.00p | 461.88p | 138247 |
| 22/06/2015 | 4.93p | 4.95p | 470.00p | 461.88p | 0 |
| 19/06/2015 | 4.77p | 4.77p | 470.00p | 461.88p | 52134 |
| 18/06/2015 | 4.81p | 4.85p | 481.00p | 461.88p | 1243 |
| 17/06/2015 | 4.91p | 4.93p | 474.00p | 461.88p | 5255 |
| 16/06/2015 | 4.79p | 4.89p | 477.00p | 461.88p | 123322 |
| 15/06/2015 | 4.88p | 4.88p | 474.00p | 461.88p | 10978 |
| 12/06/2015 | 4.97p | 4.97p | 483.00p | 461.88p | 4123 |
| 11/06/2015 | 5.02p | 5.04p | 486.00p | 461.88p | 0 |
| 10/06/2015 | 4.85p | 4.97p | 485.00p | 461.88p | 30601 |
| 09/06/2015 | 4.91p | 5.00p | 482.00p | 461.88p | 24678 |
| 08/06/2015 | 5.01p | 5.05p | 487.00p | 461.88p | 0 |
| 05/06/2015 | 5.05p | 5.06p | 493.00p | 461.88p | 0 |
| 04/06/2015 | 5.10p | 5.13p | 505.00p | 461.88p | 38086 |
| 03/06/2015 | 5.12p | 5.21p | 505.00p | 461.88p | 128129 |
| 02/06/2015 | 5.21p | 5.21p | 514.00p | 461.88p | 4869 |
| 01/06/2015 | 5.16p | 5.20p | 508.00p | 461.88p | 14684 |
| 29/05/2015 | 5.29p | 5.29p | 520.00p | 461.88p | 13900 |
| 28/05/2015 | 5.30p | 5.30p | 516.00p | 461.88p | 977 |
| 27/05/2015 | 5.28p | 5.34p | 517.00p | 461.88p | 2767 |
| 26/05/2015 | 5.25p | 5.27p | 515.00p | 461.88p | 58297 |
| 22/05/2015 | 5.26p | 5.27p | 525.00p | 461.88p | 4546 |
| 21/05/2015 | 5.28p | 5.28p | 516.00p | 461.88p | 0 |
| 20/05/2015 | 5.17p | 5.25p | 517.00p | 461.88p | 75271 |
| 19/05/2015 | 5.10p | 5.20p | 510.00p | 461.88p | 5559 |
| 18/05/2015 | 5.08p | 5.10p | 508.00p | 461.88p | 4840 |
| 15/05/2015 | 5.03p | 5.09p | 497.00p | 461.88p | 21275 |
| 14/05/2015 | 4.91p | 5.06p | 491.00p | 461.88p | 0 |
| 13/05/2015 | 5.07p | 5.07p | 487.00p | 461.88p | 35943 |
| 12/05/2015 | 5.05p | 5.05p | 487.00p | 461.88p | 72205 |
| 11/05/2015 | 5.10p | 5.10p | 495.00p | 461.88p | 0 |
| 08/05/2015 | 4.99p | 5.11p | 496.00p | 461.88p | 91713 |
| 07/05/2015 | 4.85p | 5.05p | 485.00p | 461.88p | 7437 |
| 06/05/2015 | 5.00p | 5.00p | 475.00p | 461.88p | 596461 |
| 05/05/2015 | 5.09p | 5.09p | 484.00p | 461.88p | 10781 |
| 01/05/2015 | 5.10p | 5.12p | 510.00p | 461.88p | 0 |
| 30/04/2015 | 4.97p | 5.10p | 497.00p | 461.88p | 90184 |
| 29/04/2015 | 5.15p | 5.15p | 505.00p | 461.88p | 2452 |
| 28/04/2015 | 5.12p | 5.18p | 512.00p | 461.88p | 171079 |
| 27/04/2015 | 5.00p | 5.15p | 499.00p | 461.88p | 64894 |
| 24/04/2015 | 4.92p | 5.05p | 492.00p | 461.88p | 44533 |
| 23/04/2015 | 4.98p | 4.98p | 482.00p | 461.88p | 200226 |
| 22/04/2015 | 5.12p | 5.12p | 492.00p | 461.88p | 67700 |
| 21/04/2015 | 4.93p | 5.10p | 493.00p | 461.88p | 2543 |
| 20/04/2015 | 4.92p | 4.95p | 492.00p | 461.88p | 11720 |
| 17/04/2015 | 5.00p | 5.00p | 485.00p | 461.88p | 41682 |
| 16/04/2015 | 4.99p | 5.05p | 494.00p | 461.88p | 5071 |
| 15/04/2015 | 4.96p | 4.98p | 485.00p | 461.88p | 9569 |
| 14/04/2015 | 5.00p | 5.00p | 493.00p | 461.88p | 1613 |
| 13/04/2015 | 5.17p | 5.17p | 493.00p | 461.88p | 2513 |
| 10/04/2015 | 4.97p | 5.13p | 496.00p | 461.88p | 175997 |
| 09/04/2015 | 4.92p | 5.00p | 485.00p | 461.88p | 117615 |
| 08/04/2015 | 4.95p | 4.95p | 477.00p | 461.88p | 21045 |
| 07/04/2015 | 4.91p | 4.96p | 491.00p | 461.88p | 114237 |
| 02/04/2015 | 4.94p | 4.94p | 484.00p | 461.88p | 12961 |
| 01/04/2015 | 5.00p | 5.00p | 485.00p | 461.88p | 88990 |
| 31/03/2015 | 5.07p | 5.07p | 495.00p | 461.88p | 130934 |
| 30/03/2015 | 5.03p | 5.05p | 501.00p | 461.88p | 599 |
| 27/03/2015 | 5.09p | 5.09p | 492.00p | 461.88p | 7000 |
| 26/03/2015 | 5.20p | 5.20p | 485.00p | 461.88p | 10200 |
| 25/03/2015 | 5.20p | 5.20p | 505.00p | 461.88p | 26840 |
| 24/03/2015 | 5.23p | 5.23p | 513.00p | 461.88p | 9529 |
| 23/03/2015 | 5.15p | 5.25p | 515.00p | 461.88p | 2995 |
| 20/03/2015 | 5.05p | 5.15p | 504.00p | 461.88p | 4474 |
| 19/03/2015 | 5.15p | 5.17p | 514.00p | 461.88p | 42769 |
| 18/03/2015 | 5.15p | 5.18p | 506.00p | 461.88p | 61208 |
| 17/03/2015 | 5.23p | 5.23p | 515.00p | 461.88p | 1798 |
| 16/03/2015 | 5.15p | 5.16p | 514.00p | 461.88p | 29303 |
| 13/03/2015 | 5.21p | 5.21p | 506.00p | 461.88p | 23021 |
| 12/03/2015 | 5.19p | 5.25p | 513.00p | 461.88p | 127378 |
| 11/03/2015 | 5.19p | 5.19p | 506.00p | 461.88p | 22870 |
| 10/03/2015 | 5.08p | 5.08p | 496.00p | 461.88p | 7106 |
| 09/03/2015 | 5.05p | 5.09p | 505.00p | 461.88p | 13133 |
| 06/03/2015 | 5.00p | 5.07p | 500.00p | 461.88p | 17972 |
| 05/03/2015 | 4.96p | 5.05p | 493.00p | 461.88p | 11815 |
| 04/03/2015 | 4.85p | 4.97p | 482.00p | 461.88p | 161614 |
| 03/03/2015 | 5.00p | 5.00p | 485.00p | 461.88p | 19196 |
| 02/03/2015 | 4.93p | 5.00p | 487.00p | 461.88p | 21341 |
| 27/02/2015 | 4.96p | 4.96p | 482.00p | 461.88p | 500807 |
| 26/02/2015 | 5.06p | 5.06p | 495.00p | 461.88p | 42354 |
| 25/02/2015 | 4.98p | 5.18p | 495.00p | 461.88p | 74241 |
| 24/02/2015 | 4.88p | 4.95p | 482.00p | 461.88p | 69092 |
| 23/02/2015 | 4.80p | 4.92p | 474.00p | 461.88p | 196893 |
| 20/02/2015 | 4.85p | 4.85p | 474.00p | 461.88p | 2997 |
| 19/02/2015 | 4.59p | 4.92p | 459.00p | 461.88p | 467099 |
| 18/02/2015 | 4.62p | 4.72p | 452.00p | 461.88p | 2612464 |
| 17/02/2015 | 4.35p | 4.51p | 435.00p | 461.88p | 930409 |
| 16/02/2015 | 4.45p | 4.45p | 435.00p | 461.88p | 728 |
| 13/02/2015 | 4.28p | 4.45p | 428.00p | 461.88p | 166689 |
| 12/02/2015 | 4.18p | 4.28p | 410.00p | 461.88p | 0 |
| 11/02/2015 | 4.18p | 4.18p | 403.00p | 461.88p | 682 |
| 10/02/2015 | 4.10p | 4.15p | 410.00p | 461.88p | 89869 |
| 09/02/2015 | 4.11p | 4.11p | 400.00p | 461.88p | 3000 |
| 06/02/2015 | 3.93p | 4.10p | 393.00p | 461.88p | 7354 |
| 05/02/2015 | 3.86p | 3.95p | 384.00p | 461.88p | 37538 |
| 04/02/2015 | 3.94p | 3.94p | 390.00p | 461.88p | 8305 |
| 03/02/2015 | 3.86p | 3.91p | 386.00p | 461.88p | 101209 |
| 02/02/2015 | 3.79p | 3.82p | 379.00p | 461.88p | 3410 |
| 30/01/2015 | 3.86p | 3.86p | 373.00p | 461.88p | 3205 |
| 29/01/2015 | 3.80p | 3.83p | 374.00p | 461.88p | 46897 |
| 28/01/2015 | 3.87p | 3.87p | 372.00p | 461.88p | 2689 |
| 27/01/2015 | 3.90p | 3.90p | 380.00p | 461.88p | 2111 |
| 26/01/2015 | 3.88p | 3.90p | 380.00p | 461.88p | 135321 |
| 23/01/2015 | 3.73p | 3.84p | 373.00p | 461.88p | 18162 |
| 22/01/2015 | 3.61p | 3.72p | 361.00p | 461.88p | 632 |
| 21/01/2015 | 3.62p | 3.62p | 351.00p | 461.88p | 392104 |
| 20/01/2015 | 3.66p | 3.66p | 360.00p | 461.88p | 1892 |
| 19/01/2015 | 3.70p | 3.70p | 367.00p | 461.88p | 1546 |
| 16/01/2015 | 3.77p | 3.77p | 369.00p | 461.88p | 948 |
| 15/01/2015 | 3.81p | 3.83p | 371.00p | 461.88p | 0 |
| 14/01/2015 | 3.80p | 3.80p | 370.00p | 461.88p | 4062 |
| 13/01/2015 | 3.75p | 3.84p | 375.00p | 461.88p | 317 |
| 12/01/2015 | 3.84p | 3.84p | 364.00p | 461.88p | 0 |
| 09/01/2015 | 3.77p | 3.78p | 370.00p | 461.88p | 165000 |
| 08/01/2015 | 3.69p | 3.81p | 369.00p | 461.88p | 55809 |
| 07/01/2015 | 3.64p | 3.70p | 360.00p | 461.88p | 0 |
| 06/01/2015 | 3.70p | 3.70p | 360.00p | 461.88p | 417030 |
| 05/01/2015 | 3.83p | 3.83p | 364.00p | 461.88p | 1000 |
| 02/01/2015 | 3.80p | 3.83p | 373.00p | 461.88p | 0 |
| 31/12/2014 | 3.84p | 3.90p | 371.00p | 461.88p | 1057 |
| 30/12/2014 | 3.90p | 3.91p | 372.00p | 461.88p | 0 |
| 29/12/2014 | 3.86p | 3.90p | 386.00p | 461.88p | 1023 |
| 24/12/2014 | 3.90p | 3.91p | 376.00p | 461.88p | 0 |
| 23/12/2014 | 3.94p | 3.94p | 389.00p | 461.88p | 634 |
| 22/12/2014 | 4.00p | 4.00p | 395.00p | 461.88p | 23739 |
*Close Price adjusted for both dividends and splits