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 |
|---|---|---|---|---|---|
| 11/07/2014 | 11,290.00p | 11,290.00p | 11,167.82p | 11,167.82p | 0 |
| 10/07/2014 | 11,290.00p | 11,290.00p | 11,290.00p | 11,167.82p | 44 |
| 09/07/2014 | 11,415.00p | 11,415.00p | 11,167.82p | 11,167.82p | 0 |
| 08/07/2014 | 11,415.00p | 11,415.00p | 11,167.82p | 11,167.82p | 0 |
| 07/07/2014 | 11,415.00p | 11,415.00p | 11,167.82p | 11,167.82p | 0 |
| 04/07/2014 | 11,415.00p | 11,415.00p | 11,167.82p | 11,167.82p | 0 |
| 03/07/2014 | 11,415.00p | 11,415.00p | 11,167.82p | 11,167.82p | 0 |
| 02/07/2014 | 11,415.00p | 11,415.00p | 11,415.00p | 11,167.82p | 155 |
| 01/07/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 30/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 27/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 26/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 25/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 24/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 23/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 20/06/2014 | 11,040.00p | 11,167.82p | 11,012.20p | 11,167.82p | 0 |
| 19/06/2014 | 11,040.00p | 11,040.00p | 11,020.00p | 11,167.82p | 166 |
| 18/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 17/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 16/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 13/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 12/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 11/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 10/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 09/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 06/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 05/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 04/06/2014 | 11,167.82p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 03/06/2014 | 0.00p | 11,167.82p | 11,167.82p | 11,167.82p | 0 |
| 02/06/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 30/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 29/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 28/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 27/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 23/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 22/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 21/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 20/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 19/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 16/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 15/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 14/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 13/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 12/05/2014 | 11,120.00p | 11,167.82p | 10,970.85p | 11,167.82p | 0 |
| 09/05/2014 | 11,120.00p | 11,120.00p | 10,970.85p | 11,120.00p | 0 |
| 08/05/2014 | 11,120.00p | 11,120.00p | 10,970.85p | 10,970.85p | 13 |
| 07/05/2014 | 10,650.00p | 10,650.00p | 10,340.00p | 10,650.00p | 0 |
| 06/05/2014 | 10,650.00p | 10,650.00p | 10,340.00p | 10,650.00p | 0 |
| 02/05/2014 | 10,650.00p | 10,650.00p | 10,340.00p | 10,340.00p | 0 |
| 01/05/2014 | 10,650.00p | 10,650.00p | 10,340.00p | 10,340.00p | 0 |
| 30/04/2014 | 10,650.00p | 10,650.00p | 10,650.00p | 10,340.00p | 48 |
| 29/04/2014 | 10,350.00p | 10,605.72p | 10,340.00p | 10,340.00p | 0 |
| 28/04/2014 | 10,350.00p | 10,605.72p | 10,340.00p | 10,340.00p | 0 |
| 25/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 24/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 23/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 22/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 17/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 16/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 15/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 14/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 11/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 10/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 09/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 08/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 07/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 04/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 03/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 02/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 01/04/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 31/03/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 28/03/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 0 |
| 27/03/2014 | 10,350.00p | 10,350.00p | 10,340.00p | 10,340.00p | 663 |
| 26/03/2014 | 10,500.00p | 10,500.00p | 10,380.00p | 10,380.00p | 0 |
| 25/03/2014 | 10,500.00p | 10,500.00p | 10,380.00p | 10,380.00p | 0 |
| 24/03/2014 | 10,500.00p | 10,500.00p | 10,380.00p | 10,380.00p | 0 |
| 21/03/2014 | 10,500.00p | 10,500.00p | 10,380.00p | 10,380.00p | 0 |
| 20/03/2014 | 10,500.00p | 10,500.00p | 10,380.00p | 10,380.00p | 96 |
| 19/03/2014 | 10,255.00p | 10,360.00p | 10,185.00p | 10,360.00p | 0 |
| 18/03/2014 | 10,255.00p | 10,360.00p | 10,185.00p | 10,360.00p | 0 |
| 17/03/2014 | 10,255.00p | 10,360.00p | 10,185.00p | 10,360.00p | 0 |
| 14/03/2014 | 10,255.00p | 10,360.00p | 10,185.00p | 10,360.00p | 937 |
| 13/03/2014 | 10,385.00p | 10,385.00p | 10,385.00p | 10,385.00p | 453 |
| 12/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 11/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 10/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 07/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 06/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 05/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 04/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 03/03/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,605.00p | 0 |
| 28/02/2014 | 10,605.00p | 10,605.00p | 10,585.74p | 10,585.74p | 200 |
| 27/02/2014 | 10,585.74p | 10,585.74p | 10,540.00p | 10,540.00p | 432 |
| 26/02/2014 | 10,570.00p | 10,570.00p | 10,540.00p | 10,540.00p | 0 |
| 25/02/2014 | 10,570.00p | 10,570.00p | 10,540.00p | 10,540.00p | 0 |
| 24/02/2014 | 10,570.00p | 10,570.00p | 10,540.00p | 10,540.00p | 0 |
| 21/02/2014 | 10,570.00p | 10,570.00p | 10,540.00p | 10,540.00p | 211 |
| 20/02/2014 | 10,535.00p | 10,535.00p | 10,535.00p | 10,535.00p | 300 |
| 19/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 18/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 17/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 14/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 13/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 12/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 11/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 10/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 07/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 0 |
| 06/02/2014 | 9,936.18p | 9,936.18p | 9,936.18p | 9,936.18p | 1044 |
| 05/02/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 04/02/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 03/02/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 31/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 30/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 29/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 28/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 27/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 24/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 23/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 22/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 21/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 20/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 17/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 16/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 15/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 14/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 13/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 10/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 09/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 08/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 07/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 06/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 03/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 02/01/2014 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 31/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 30/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 27/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 24/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 23/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 2175 |
| 20/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 19/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 18/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 17/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 16/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 13/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 12/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 11/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 10/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 09/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 0 |
| 06/12/2013 | 9,045.00p | 9,045.00p | 9,045.00p | 9,045.00p | 930 |
| 05/12/2013 | 9,070.00p | 9,070.00p | 9,052.50p | 9,052.50p | 1000 |
| 04/12/2013 | 8,990.00p | 8,990.00p | 8,985.00p | 8,985.00p | 26 |
| 03/12/2013 | 8,987.50p | 8,987.50p | 8,965.00p | 8,965.00p | 14 |
| 02/12/2013 | 9,220.00p | 9,277.50p | 9,212.50p | 9,277.50p | 0 |
| 29/11/2013 | 9,220.00p | 9,277.50p | 9,212.50p | 9,272.50p | 4124 |
| 28/11/2013 | 9,205.00p | 9,230.00p | 9,205.00p | 9,230.00p | 331 |
| 27/11/2013 | 9,005.00p | 9,236.39p | 9,005.00p | 9,236.39p | 0 |
| 26/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 25/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 22/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 21/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 20/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 19/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 18/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 15/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 0 |
| 14/11/2013 | 9,005.00p | 9,005.00p | 9,005.00p | 9,005.00p | 65 |
| 13/11/2013 | 9,180.00p | 9,180.00p | 9,180.00p | 9,180.00p | 0 |
| 12/11/2013 | 9,180.00p | 9,180.00p | 9,180.00p | 9,180.00p | 0 |
| 11/11/2013 | 9,180.00p | 9,180.00p | 9,180.00p | 9,180.00p | 0 |
| 08/11/2013 | 9,180.00p | 9,180.00p | 9,180.00p | 9,180.00p | 60 |
| 07/11/2013 | 9,009.50p | 9,009.50p | 9,009.50p | 9,009.50p | 0 |
| 06/11/2013 | 9,009.50p | 9,009.50p | 9,009.50p | 9,009.50p | 0 |
| 05/11/2013 | 9,009.50p | 9,009.50p | 9,009.50p | 9,009.50p | 0 |
| 04/11/2013 | 9,009.50p | 9,009.50p | 9,009.50p | 9,009.50p | 0 |
| 01/11/2013 | 9,009.50p | 9,009.50p | 9,009.50p | 9,009.50p | 0 |
| 31/10/2013 | 9,009.50p | 9,009.50p | 9,009.50p | 9,009.50p | 497 |
| 30/10/2013 | 9,120.00p | 9,180.00p | 9,120.00p | 9,180.00p | 0 |
| 29/10/2013 | 9,120.00p | 9,180.00p | 9,120.00p | 9,180.00p | 0 |
| 28/10/2013 | 9,120.00p | 9,180.00p | 9,120.00p | 9,180.00p | 0 |
| 25/10/2013 | 9,120.00p | 9,180.00p | 9,120.00p | 9,120.00p | 3623 |
| 24/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 23/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 22/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 21/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 18/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 17/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 16/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 15/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 14/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 11/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 10/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 09/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 08/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 07/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 04/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 03/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 02/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 180 |
| 01/10/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 0 |
| 30/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,515.00p | 698 |
| 27/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
| 26/09/2013 | 8,792.50p | 8,820.00p | 8,515.00p | 8,785.00p | 0 |
*Close Price adjusted for both dividends and splits