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
Wallenstam AB (0KJL) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 24/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 23/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 698 |
| 20/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 19/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 18/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 17/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 16/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 13/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 12/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 11/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 10/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 17 |
| 09/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 35 |
| 06/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 05/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 04/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 03/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 02/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 30/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 29/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 28/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 27/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 23/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 22/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 18 |
| 21/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 20/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 19/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 550 |
| 16/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 15/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 796 |
| 14/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 13/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 12/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 09/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 08/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 07/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 06/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 05/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 02/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 01/08/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 31/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 30/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 29/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 26/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 25/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 24/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 23/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 22/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 19/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 18/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 17/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 16/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 15/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 12/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 11/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 10/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 09/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 605 |
| 08/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 05/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 433 |
| 04/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 03/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 02/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 01/07/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 28/06/2013 | 8,792.50p | 8,820.00p | 8,785.00p | 8,785.00p | 50 |
| 27/06/2013 | 8,515.00p | 8,515.00p | 8,345.00p | 8,515.00p | 0 |
| 26/06/2013 | 8,515.00p | 8,515.00p | 8,345.00p | 8,515.00p | 0 |
| 25/06/2013 | 8,515.00p | 8,515.00p | 8,345.00p | 8,345.00p | 193 |
| 24/06/2013 | 8,345.00p | 8,612.50p | 8,345.00p | 8,612.50p | 737 |
| 21/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 0 |
| 20/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 0 |
| 19/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 0 |
| 18/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 0 |
| 17/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 0 |
| 14/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 0 |
| 13/06/2013 | 8,612.50p | 8,612.50p | 8,612.50p | 8,612.50p | 6666 |
| 12/06/2013 | 8,977.50p | 8,977.50p | 8,977.50p | 8,977.50p | 0 |
| 11/06/2013 | 8,977.50p | 8,977.50p | 8,977.50p | 8,977.50p | 0 |
| 10/06/2013 | 8,977.50p | 8,977.50p | 8,977.50p | 8,977.50p | 0 |
| 07/06/2013 | 8,977.50p | 8,977.50p | 8,977.50p | 8,977.50p | 0 |
| 06/06/2013 | 8,977.50p | 8,977.50p | 8,977.50p | 8,977.50p | 0 |
| 05/06/2013 | 8,977.50p | 8,977.50p | 8,977.50p | 8,977.50p | 557 |
| 04/06/2013 | 9,045.48p | 9,225.00p | 9,045.48p | 9,045.48p | 0 |
| 03/06/2013 | 9,045.48p | 9,225.00p | 9,045.48p | 9,045.48p | 0 |
| 31/05/2013 | 9,045.48p | 9,225.00p | 9,045.48p | 9,225.00p | 2665 |
| 30/05/2013 | 9,225.00p | 9,225.00p | 9,225.00p | 9,225.00p | 0 |
| 29/05/2013 | 9,225.00p | 9,225.00p | 9,225.00p | 9,225.00p | 18679 |
| 28/05/2013 | 9,305.00p | 9,305.00p | 9,305.00p | 9,305.00p | 0 |
| 24/05/2013 | 9,305.00p | 9,305.00p | 9,305.00p | 9,305.00p | 0 |
| 23/05/2013 | 9,305.00p | 9,305.00p | 9,305.00p | 9,305.00p | 0 |
| 22/05/2013 | 9,305.00p | 9,305.00p | 9,305.00p | 9,305.00p | 36007 |
| 21/05/2013 | 9,305.00p | 9,305.00p | 9,305.00p | 9,305.00p | 25000 |
| 20/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 17/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 16/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 15/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 14/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 13/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 10/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 09/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 08/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 07/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 03/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,150.00p | 0 |
| 02/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,203.68p | 0 |
| 01/05/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 9,203.68p | 0 |
| 30/04/2013 | 9,232.50p | 9,240.00p | 8,810.00p | 8,810.00p | 2848 |
| 29/04/2013 | 8,810.00p | 8,810.00p | 8,805.00p | 8,810.00p | 0 |
| 26/04/2013 | 8,810.00p | 8,810.00p | 8,805.00p | 8,810.00p | 0 |
| 25/04/2013 | 8,810.00p | 8,810.00p | 8,805.00p | 8,810.00p | 416 |
| 24/04/2013 | 8,622.50p | 8,622.50p | 8,430.00p | 8,430.00p | 0 |
| 23/04/2013 | 8,622.50p | 8,622.50p | 8,430.00p | 8,430.00p | 627 |
| 22/04/2013 | 8,430.00p | 8,430.00p | 8,370.00p | 8,430.00p | 0 |
| 19/04/2013 | 8,430.00p | 8,430.00p | 8,370.00p | 8,430.00p | 0 |
| 18/04/2013 | 8,430.00p | 8,430.00p | 8,370.00p | 8,430.00p | 0 |
| 17/04/2013 | 8,430.00p | 8,430.00p | 8,370.00p | 8,430.00p | 401 |
| 16/04/2013 | 8,477.50p | 8,510.00p | 8,470.00p | 8,510.00p | 0 |
| 15/04/2013 | 8,477.50p | 8,510.00p | 8,470.00p | 8,510.00p | 0 |
| 12/04/2013 | 8,477.50p | 8,510.00p | 8,470.00p | 8,510.00p | 0 |
| 11/04/2013 | 8,477.50p | 8,510.00p | 8,470.00p | 8,510.00p | 0 |
| 10/04/2013 | 8,477.50p | 8,510.00p | 8,470.00p | 8,510.00p | 0 |
| 09/04/2013 | 8,477.50p | 8,510.00p | 8,470.00p | 8,510.00p | 2117 |
| 08/04/2013 | 8,510.00p | 8,510.00p | 8,510.00p | 8,510.00p | 33 |
| 05/04/2013 | 8,557.50p | 8,560.00p | 8,307.50p | 8,445.00p | 0 |
| 04/04/2013 | 8,557.50p | 8,560.00p | 8,307.50p | 8,445.00p | 0 |
| 03/04/2013 | 8,560.00p | 8,560.00p | 8,307.50p | 8,560.00p | 0 |
| 02/04/2013 | 8,482.00p | 8,482.00p | 8,307.50p | 8,482.00p | 0 |
| 28/03/2013 | 8,312.50p | 8,420.50p | 8,307.50p | 8,420.50p | 0 |
| 27/03/2013 | 8,307.50p | 8,402.50p | 8,307.50p | 8,307.50p | 601 |
| 26/03/2013 | 8,292.00p | 8,634.50p | 8,222.50p | 8,292.00p | 0 |
| 25/03/2013 | 8,417.00p | 8,634.50p | 8,222.50p | 8,297.00p | 0 |
| 22/03/2013 | 8,250.00p | 8,634.50p | 8,222.50p | 8,375.00p | 0 |
| 21/03/2013 | 8,332.00p | 8,634.50p | 8,222.50p | 8,332.00p | 0 |
| 20/03/2013 | 8,330.00p | 8,634.50p | 8,222.50p | 8,337.00p | 0 |
| 19/03/2013 | 8,400.00p | 8,634.50p | 8,274.50p | 8,274.50p | 0 |
| 18/03/2013 | 8,300.50p | 8,634.50p | 8,300.50p | 8,300.50p | 0 |
| 15/03/2013 | 8,502.50p | 8,634.50p | 8,375.00p | 8,375.00p | 0 |
| 14/03/2013 | 8,434.50p | 8,634.50p | 8,434.50p | 8,434.50p | 0 |
| 13/03/2013 | 8,442.00p | 8,634.50p | 8,442.00p | 8,442.00p | 0 |
| 12/03/2013 | 8,589.50p | 8,634.50p | 8,469.50p | 8,469.50p | 0 |
| 11/03/2013 | 8,634.50p | 8,634.50p | 8,579.29p | 8,634.50p | 507 |
| 08/03/2013 | 8,669.50p | 8,669.50p | 8,497.00p | 8,669.50p | 0 |
| 07/03/2013 | 8,620.50p | 8,650.00p | 8,497.00p | 8,620.50p | 0 |
| 06/03/2013 | 8,650.00p | 8,650.00p | 8,497.00p | 8,650.00p | 0 |
| 05/03/2013 | 8,497.00p | 8,607.00p | 8,497.00p | 8,607.00p | 1416 |
| 04/03/2013 | 8,442.00p | 8,549.50p | 8,440.00p | 8,442.00p | 0 |
| 01/03/2013 | 8,549.50p | 8,549.50p | 8,440.00p | 8,440.00p | 80 |
| 28/02/2013 | 8,532.00p | 8,552.74p | 8,532.00p | 8,532.00p | 1562 |
| 27/02/2013 | 8,437.50p | 8,527.00p | 8,437.50p | 8,527.00p | 0 |
| 26/02/2013 | 8,447.00p | 8,505.00p | 8,442.00p | 8,447.00p | 0 |
| 25/02/2013 | 8,442.00p | 8,505.00p | 8,442.00p | 8,442.00p | 380 |
| 22/02/2013 | 8,532.00p | 8,754.50p | 7,840.00p | 8,410.00p | 0 |
| 21/02/2013 | 8,575.00p | 8,754.50p | 7,840.00p | 8,582.50p | 0 |
| 20/02/2013 | 8,452.00p | 8,754.50p | 7,840.00p | 8,754.50p | 0 |
| 19/02/2013 | 8,232.50p | 8,340.50p | 7,840.00p | 8,340.50p | 0 |
| 18/02/2013 | 8,122.00p | 8,222.50p | 7,840.00p | 8,222.50p | 0 |
| 15/02/2013 | 8,100.50p | 8,125.00p | 7,840.00p | 8,100.50p | 0 |
| 14/02/2013 | 8,125.00p | 8,125.00p | 7,840.00p | 8,015.00p | 0 |
| 13/02/2013 | 7,935.00p | 8,047.00p | 7,840.00p | 8,047.00p | 0 |
| 12/02/2013 | 7,887.00p | 7,949.50p | 7,840.00p | 7,887.00p | 0 |
| 11/02/2013 | 7,944.50p | 7,949.50p | 7,840.00p | 7,944.50p | 0 |
| 08/02/2013 | 7,949.50p | 7,949.50p | 7,840.00p | 7,949.50p | 0 |
| 07/02/2013 | 7,925.00p | 7,925.00p | 7,840.00p | 7,925.00p | 0 |
| 06/02/2013 | 7,900.50p | 7,900.50p | 7,840.00p | 7,900.50p | 0 |
| 05/02/2013 | 7,840.00p | 7,890.00p | 7,840.00p | 7,840.00p | 20 |
| 04/02/2013 | 7,989.50p | 7,989.50p | 7,885.00p | 7,885.00p | 0 |
| 01/02/2013 | 7,937.00p | 7,983.99p | 7,937.00p | 7,937.00p | 502 |
| 31/01/2013 | 7,922.00p | 7,947.50p | 7,782.50p | 7,922.00p | 0 |
| 30/01/2013 | 7,900.50p | 7,947.50p | 7,782.50p | 7,900.50p | 0 |
| 29/01/2013 | 7,940.50p | 7,947.50p | 7,782.50p | 7,832.50p | 0 |
| 28/01/2013 | 7,947.50p | 7,947.50p | 7,782.50p | 7,947.50p | 0 |
| 25/01/2013 | 7,900.50p | 7,900.50p | 7,782.50p | 7,900.50p | 0 |
| 24/01/2013 | 7,782.50p | 7,891.56p | 7,782.50p | 7,890.00p | 1611 |
| 23/01/2013 | 7,794.50p | 7,822.50p | 7,669.50p | 7,794.50p | 0 |
| 22/01/2013 | 7,787.50p | 7,822.50p | 7,669.50p | 7,787.50p | 0 |
| 21/01/2013 | 7,754.50p | 7,822.50p | 7,669.50p | 7,754.50p | 0 |
| 18/01/2013 | 7,822.50p | 7,822.50p | 7,669.50p | 7,717.50p | 0 |
| 17/01/2013 | 7,787.50p | 7,787.50p | 7,669.50p | 7,787.50p | 0 |
| 16/01/2013 | 7,669.50p | 7,787.50p | 7,669.50p | 7,787.50p | 0 |
| 15/01/2013 | 7,680.00p | 7,709.00p | 7,680.00p | 7,680.00p | 0 |
| 14/01/2013 | 7,704.50p | 7,709.00p | 7,687.00p | 7,704.50p | 0 |
| 11/01/2013 | 7,687.00p | 7,709.00p | 7,687.00p | 7,687.00p | 1115 |
| 10/01/2013 | 7,780.50p | 7,954.50p | 7,682.00p | 7,682.00p | 0 |
| 09/01/2013 | 7,872.50p | 7,954.50p | 7,872.50p | 7,872.50p | 0 |
| 08/01/2013 | 7,892.00p | 7,954.50p | 7,892.00p | 7,892.00p | 0 |
| 07/01/2013 | 7,895.00p | 7,954.50p | 7,895.00p | 7,895.00p | 0 |
| 04/01/2013 | 7,935.00p | 7,954.50p | 7,910.00p | 7,935.00p | 0 |
| 03/01/2013 | 7,954.50p | 7,954.50p | 7,910.00p | 7,954.50p | 2236 |
| 02/01/2013 | 7,997.50p | 8,077.50p | 7,900.50p | 7,997.50p | 0 |
| 31/12/2012 | 7,900.50p | 7,935.00p | 7,900.50p | 7,900.50p | 0 |
| 28/12/2012 | 7,900.50p | 7,935.00p | 7,900.50p | 7,900.50p | 692 |
| 27/12/2012 | 7,805.00p | 7,922.00p | 7,600.00p | 7,912.50p | 0 |
| 24/12/2012 | 7,867.50p | 7,922.00p | 7,600.00p | 7,867.50p | 0 |
| 21/12/2012 | 7,867.50p | 7,922.00p | 7,600.00p | 7,867.50p | 0 |
| 20/12/2012 | 7,717.50p | 7,922.00p | 7,600.00p | 7,815.00p | 0 |
| 19/12/2012 | 7,787.50p | 7,787.50p | 7,600.00p | 7,787.50p | 0 |
| 18/12/2012 | 7,767.00p | 7,767.00p | 7,600.00p | 7,767.00p | 0 |
| 17/12/2012 | 7,685.00p | 7,762.00p | 7,600.00p | 7,762.00p | 0 |
| 14/12/2012 | 7,622.50p | 7,695.50p | 7,600.00p | 7,622.50p | 0 |
| 13/12/2012 | 7,692.00p | 7,695.50p | 7,600.00p | 7,600.00p | 0 |
| 12/12/2012 | 7,667.50p | 7,695.50p | 7,667.50p | 7,667.50p | 0 |
| 11/12/2012 | 7,667.50p | 7,695.50p | 7,667.50p | 7,667.50p | 0 |
| 10/12/2012 | 7,687.00p | 7,695.50p | 7,685.00p | 7,687.00p | 0 |
*Close Price adjusted for both dividends and splits