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
Contextvision AB (0L8Z) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1,772.19p | 1,772.19p | 1,772.19p | 1,772.19p | 0 |
| 30/06/2022 | 1,772.19p | 1,772.19p | 1,772.19p | 1,772.19p | 0 |
| 29/06/2022 | 1,772.19p | 1,772.19p | 1,772.19p | 1,772.19p | 0 |
| 28/06/2022 | 1,772.19p | 825.00p | 825.00p | 1,772.19p | 0 |
| 27/06/2022 | 1,772.19p | 825.00p | 825.00p | 1,772.19p | 0 |
| 24/06/2022 | 1,772.19p | 825.00p | 825.00p | 1,772.19p | 0 |
| 23/06/2022 | 1,772.19p | 825.00p | 825.00p | 1,772.19p | 0 |
| 22/06/2022 | 1,772.19p | 825.00p | 825.00p | 1,772.19p | 0 |
| 21/06/2022 | 1,772.19p | 825.00p | 825.00p | 1,772.19p | 0 |
| 20/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 17/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 16/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 15/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 14/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 13/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 10/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 09/06/2022 | 1,772.19p | 930.28p | 930.28p | 1,772.19p | 0 |
| 08/06/2022 | 1,772.19p | 976.38p | 976.38p | 1,772.19p | 0 |
| 07/06/2022 | 1,772.19p | 950.00p | 950.00p | 1,772.19p | 0 |
| 06/06/2022 | 1,772.19p | 950.00p | 950.00p | 1,772.19p | 0 |
| 01/06/2022 | 1,772.19p | 950.00p | 950.00p | 1,772.19p | 0 |
| 31/05/2022 | 1,772.19p | 950.00p | 950.00p | 1,772.19p | 0 |
| 27/05/2022 | 1,772.19p | 900.00p | 900.00p | 1,772.19p | 0 |
| 26/05/2022 | 1,772.19p | 900.00p | 900.00p | 1,772.19p | 0 |
| 25/05/2022 | 1,772.19p | 912.84p | 912.84p | 1,772.19p | 0 |
| 24/05/2022 | 1,772.19p | 912.84p | 912.84p | 1,772.19p | 0 |
| 23/05/2022 | 1,772.19p | 844.72p | 844.72p | 1,772.19p | 0 |
| 20/05/2022 | 1,772.19p | 844.72p | 844.72p | 1,772.19p | 0 |
| 19/05/2022 | 1,772.19p | 730.93p | 730.93p | 1,772.19p | 0 |
| 18/05/2022 | 1,772.19p | 730.93p | 730.93p | 1,772.19p | 0 |
| 17/05/2022 | 1,772.19p | 730.93p | 730.93p | 1,772.19p | 0 |
| 16/05/2022 | 1,772.19p | 730.93p | 730.93p | 1,772.19p | 0 |
| 13/05/2022 | 1,772.19p | 730.93p | 730.93p | 1,772.19p | 0 |
| 12/05/2022 | 1,772.19p | 724.88p | 724.88p | 1,772.19p | 0 |
| 11/05/2022 | 1,772.19p | 724.88p | 724.88p | 1,772.19p | 0 |
| 10/05/2022 | 1,772.19p | 717.38p | 717.38p | 1,772.19p | 0 |
| 09/05/2022 | 1,772.19p | 730.00p | 730.00p | 1,772.19p | 0 |
| 06/05/2022 | 1,772.19p | 756.41p | 756.41p | 1,772.19p | 0 |
| 05/05/2022 | 1,772.19p | 756.41p | 756.41p | 1,772.19p | 0 |
| 04/05/2022 | 1,772.19p | 756.41p | 756.41p | 1,772.19p | 0 |
| 03/05/2022 | 1,772.19p | 745.23p | 745.23p | 1,772.19p | 0 |
| 29/04/2022 | 1,772.19p | 745.23p | 745.23p | 1,772.19p | 0 |
| 28/04/2022 | 1,772.19p | 810.92p | 810.92p | 1,772.19p | 0 |
| 27/04/2022 | 1,772.19p | 901.90p | 901.90p | 1,772.19p | 0 |
| 26/04/2022 | 1,772.19p | 1,772.19p | 993.98p | 1,772.19p | 0 |
| 25/04/2022 | 1,772.19p | 993.98p | 993.98p | 1,772.19p | 0 |
| 22/04/2022 | 1,772.19p | 993.98p | 993.98p | 1,772.19p | 0 |
| 21/04/2022 | 1,772.19p | 1,006.36p | 1,006.36p | 1,772.19p | 0 |
| 20/04/2022 | 1,772.19p | 1,006.36p | 1,006.36p | 1,772.19p | 0 |
| 19/04/2022 | 1,772.19p | 1,006.36p | 1,006.36p | 1,772.19p | 0 |
| 14/04/2022 | 1,772.19p | 1,006.36p | 1,006.36p | 1,772.19p | 0 |
| 13/04/2022 | 1,772.19p | 1,006.36p | 1,006.36p | 1,772.19p | 0 |
| 12/04/2022 | 1,772.19p | 1,010.00p | 1,010.00p | 1,772.19p | 0 |
| 11/04/2022 | 1,772.19p | 1,014.04p | 1,014.04p | 1,772.19p | 0 |
| 08/04/2022 | 1,772.19p | 1,019.90p | 1,019.90p | 1,772.19p | 0 |
| 07/04/2022 | 1,772.19p | 1,023.02p | 1,023.02p | 1,772.19p | 0 |
| 06/04/2022 | 1,772.19p | 1,023.02p | 1,023.02p | 1,772.19p | 0 |
| 05/04/2022 | 1,772.19p | 1,050.09p | 1,050.09p | 1,772.19p | 0 |
| 04/04/2022 | 1,772.19p | 1,050.09p | 1,050.09p | 1,772.19p | 0 |
| 01/04/2022 | 1,772.19p | 1,050.09p | 1,050.09p | 1,772.19p | 0 |
| 31/03/2022 | 1,772.19p | 1,050.09p | 1,050.09p | 1,772.19p | 0 |
| 30/03/2022 | 1,772.19p | 1,050.84p | 1,050.84p | 1,772.19p | 0 |
| 29/03/2022 | 1,772.19p | 1,050.84p | 1,050.84p | 1,772.19p | 0 |
| 28/03/2022 | 1,772.19p | 1,052.21p | 1,052.21p | 1,772.19p | 0 |
| 25/03/2022 | 1,772.19p | 1,029.49p | 1,029.49p | 1,772.19p | 0 |
| 24/03/2022 | 1,772.19p | 1,029.49p | 1,029.49p | 1,772.19p | 0 |
| 23/03/2022 | 1,772.19p | 1,029.49p | 1,029.49p | 1,772.19p | 0 |
| 22/03/2022 | 1,772.19p | 1,029.49p | 1,029.49p | 1,772.19p | 0 |
| 21/03/2022 | 1,772.19p | 1,113.79p | 1,113.79p | 1,772.19p | 0 |
| 18/03/2022 | 1,772.19p | 1,113.79p | 1,113.79p | 1,772.19p | 0 |
| 17/03/2022 | 1,772.19p | 1,113.79p | 1,113.79p | 1,772.19p | 0 |
| 16/03/2022 | 1,772.19p | 1,113.79p | 1,113.79p | 1,772.19p | 0 |
| 15/03/2022 | 1,772.19p | 1,113.79p | 1,113.79p | 1,772.19p | 0 |
| 14/03/2022 | 1,772.19p | 1,023.62p | 1,023.62p | 1,772.19p | 0 |
| 11/03/2022 | 1,772.19p | 1,023.62p | 1,023.62p | 1,772.19p | 0 |
| 10/03/2022 | 1,772.19p | 720.23p | 720.23p | 1,772.19p | 0 |
| 09/03/2022 | 1,772.19p | 720.23p | 720.23p | 1,772.19p | 0 |
| 08/03/2022 | 1,772.19p | 735.73p | 735.73p | 1,772.19p | 0 |
| 07/03/2022 | 1,772.19p | 825.03p | 825.03p | 1,772.19p | 0 |
| 04/03/2022 | 1,772.19p | 904.74p | 904.74p | 1,772.19p | 0 |
| 03/03/2022 | 1,772.19p | 1,033.77p | 1,033.77p | 1,772.19p | 0 |
| 02/03/2022 | 1,772.19p | 1,033.77p | 1,033.77p | 1,772.19p | 0 |
| 01/03/2022 | 1,772.19p | 1,033.77p | 1,033.77p | 1,772.19p | 0 |
| 28/02/2022 | 1,772.19p | 1,033.77p | 1,033.77p | 1,772.19p | 0 |
| 25/02/2022 | 1,772.19p | 1,033.77p | 1,033.77p | 1,772.19p | 0 |
| 24/02/2022 | 1,772.19p | 1,033.77p | 1,033.77p | 1,772.19p | 0 |
| 23/02/2022 | 1,772.19p | 1,140.03p | 1,140.03p | 1,772.19p | 0 |
| 22/02/2022 | 1,772.19p | 1,140.03p | 1,140.03p | 1,772.19p | 0 |
| 21/02/2022 | 1,772.19p | 1,283.03p | 1,283.03p | 1,772.19p | 0 |
| 18/02/2022 | 1,772.19p | 1,265.64p | 1,265.64p | 1,772.19p | 0 |
| 17/02/2022 | 1,772.19p | 1,265.64p | 1,265.64p | 1,772.19p | 0 |
| 16/02/2022 | 1,772.19p | 1,429.04p | 1,429.04p | 1,772.19p | 0 |
| 14/02/2022 | 1,772.19p | 1,429.04p | 1,429.04p | 1,772.19p | 0 |
| 11/02/2022 | 1,772.19p | 1,429.04p | 1,429.04p | 1,772.19p | 0 |
| 10/02/2022 | 1,772.19p | 1,429.04p | 1,429.04p | 1,772.19p | 0 |
| 09/02/2022 | 1,772.19p | 1,310.59p | 1,310.59p | 1,772.19p | 0 |
| 08/02/2022 | 1,772.19p | 1,410.14p | 1,410.14p | 1,772.19p | 0 |
| 07/02/2022 | 1,772.19p | 1,410.14p | 1,410.14p | 1,772.19p | 0 |
| 04/02/2022 | 1,772.19p | 1,410.00p | 1,410.00p | 1,772.19p | 0 |
| 03/02/2022 | 1,772.19p | 1,410.00p | 1,410.00p | 1,772.19p | 0 |
| 02/02/2022 | 1,772.19p | 1,409.94p | 1,409.94p | 1,772.19p | 0 |
| 01/02/2022 | 1,772.19p | 1,409.94p | 1,409.94p | 1,772.19p | 0 |
| 31/01/2022 | 1,772.19p | 1,504.85p | 1,504.85p | 1,772.19p | 0 |
| 28/01/2022 | 1,772.19p | 1,420.46p | 1,420.46p | 1,772.19p | 0 |
| 27/01/2022 | 1,772.19p | 1,420.46p | 1,420.46p | 1,772.19p | 0 |
| 26/01/2022 | 1,772.19p | 1,420.46p | 1,420.46p | 1,772.19p | 0 |
| 25/01/2022 | 1,772.19p | 1,539.86p | 1,539.86p | 1,772.19p | 0 |
| 24/01/2022 | 1,772.19p | 1,539.86p | 1,539.86p | 1,772.19p | 0 |
| 21/01/2022 | 1,772.19p | 1,610.16p | 1,610.16p | 1,772.19p | 0 |
| 20/01/2022 | 1,772.19p | 1,644.84p | 1,644.84p | 1,772.19p | 0 |
| 19/01/2022 | 1,772.19p | 1,640.88p | 1,640.88p | 1,772.19p | 0 |
| 18/01/2022 | 1,772.19p | 1,772.19p | 1,678.43p | 1,772.19p | 0 |
| 17/01/2022 | 1,772.19p | 1,678.43p | 1,678.43p | 1,772.19p | 0 |
| 14/01/2022 | 1,772.19p | 1,683.32p | 1,683.32p | 1,772.19p | 0 |
| 13/01/2022 | 0.00p | 1,717.22p | 1,717.22p | 1,772.19p | 0 |
| 12/01/2022 | 0.00p | 1,772.19p | 1,772.19p | 1,772.19p | 0 |
| 10/01/2022 | 1,843.20p | 1,772.19p | 1,772.19p | 1,843.20p | 0 |
| 07/01/2022 | 1,843.20p | 1,772.19p | 1,772.19p | 1,843.20p | 0 |
| 06/01/2022 | 1,843.20p | 1,772.19p | 1,772.19p | 1,843.20p | 0 |
| 04/01/2022 | 2,000.00p | 1,649.97p | 1,649.97p | 1,843.20p | 0 |
| 31/12/2021 | 2,000.00p | 1,649.97p | 1,649.97p | 1,843.20p | 0 |
| 30/12/2021 | 2,000.00p | 1,670.04p | 1,670.04p | 1,843.20p | 0 |
| 29/12/2021 | 2,000.00p | 1,670.04p | 1,670.04p | 1,843.20p | 0 |
| 24/12/2021 | 2,000.00p | 1,670.04p | 1,670.04p | 1,843.20p | 0 |
| 23/12/2021 | 2,000.00p | 1,640.03p | 1,640.03p | 1,843.20p | 0 |
| 22/12/2021 | 2,000.00p | 1,687.62p | 1,687.62p | 1,843.20p | 0 |
| 21/12/2021 | 2,000.00p | 1,687.62p | 1,687.62p | 1,843.20p | 0 |
| 20/12/2021 | 2,000.00p | 1,731.85p | 1,731.85p | 1,843.20p | 0 |
| 17/12/2021 | 2,000.00p | 1,825.25p | 1,825.25p | 1,843.20p | 0 |
| 16/12/2021 | 2,000.00p | 1,825.25p | 1,825.25p | 1,843.20p | 0 |
| 15/12/2021 | 2,000.00p | 1,795.11p | 1,795.11p | 1,843.20p | 0 |
| 14/12/2021 | 2,000.00p | 1,767.06p | 1,767.06p | 1,843.20p | 0 |
| 13/12/2021 | 2,000.00p | 1,899.99p | 1,899.99p | 1,843.20p | 0 |
| 10/12/2021 | 2,000.00p | 1,899.99p | 1,899.99p | 1,843.20p | 0 |
| 09/12/2021 | 2,000.00p | 1,900.05p | 1,900.05p | 1,843.20p | 0 |
| 08/12/2021 | 2,000.00p | 1,900.81p | 1,900.81p | 1,843.20p | 0 |
| 07/12/2021 | 2,000.00p | 2,022.11p | 2,022.11p | 1,843.20p | 0 |
| 06/12/2021 | 2,000.00p | 2,022.11p | 2,022.11p | 1,843.20p | 0 |
| 03/12/2021 | 2,000.00p | 2,022.11p | 2,022.11p | 1,843.20p | 0 |
| 02/12/2021 | 2,000.00p | 2,131.67p | 2,131.67p | 1,843.20p | 0 |
| 01/12/2021 | 2,000.00p | 2,149.94p | 2,149.94p | 1,843.20p | 0 |
| 30/11/2021 | 2,000.00p | 2,032.37p | 2,032.37p | 1,843.20p | 0 |
| 29/11/2021 | 2,000.00p | 2,000.00p | 2,000.00p | 1,843.20p | 0 |
| 26/11/2021 | 2,000.00p | 2,000.00p | 2,000.00p | 1,843.20p | 987 |
| 25/11/2021 | 2,380.00p | 2,054.95p | 2,054.95p | 1,843.20p | 0 |
| 24/11/2021 | 2,380.00p | 2,072.90p | 2,072.90p | 1,843.20p | 0 |
| 23/11/2021 | 2,380.00p | 2,127.47p | 2,127.47p | 1,843.20p | 0 |
| 22/11/2021 | 2,380.00p | 2,018.95p | 2,018.95p | 1,843.20p | 0 |
| 19/11/2021 | 2,380.00p | 1,858.00p | 1,858.00p | 1,843.20p | 0 |
| 18/11/2021 | 2,380.00p | 1,800.82p | 1,800.82p | 1,843.20p | 0 |
| 17/11/2021 | 2,380.00p | 1,699.77p | 1,699.77p | 1,843.20p | 0 |
| 16/11/2021 | 2,380.00p | 2,342.96p | 2,342.96p | 1,843.20p | 0 |
| 15/11/2021 | 2,380.00p | 2,424.61p | 2,424.61p | 1,843.20p | 0 |
| 12/11/2021 | 2,380.00p | 2,368.50p | 2,368.50p | 1,843.20p | 0 |
| 11/11/2021 | 2,380.00p | 2,368.50p | 2,368.50p | 1,843.20p | 0 |
| 10/11/2021 | 2,380.00p | 2,368.50p | 2,368.50p | 1,843.20p | 0 |
| 09/11/2021 | 2,380.00p | 2,368.50p | 2,368.50p | 1,843.20p | 0 |
| 08/11/2021 | 2,380.00p | 2,368.50p | 2,368.50p | 1,843.20p | 0 |
| 05/11/2021 | 2,380.00p | 2,380.00p | 2,368.50p | 1,843.20p | 1020 |
| 04/11/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 03/11/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 02/11/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 01/11/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 29/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 28/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 27/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 26/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 25/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 22/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 21/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 20/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 19/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 18/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 0 |
| 15/10/2021 | 2,300.00p | 2,300.00p | 2,300.00p | 1,843.20p | 63 |
| 14/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 13/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 12/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 11/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 08/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 07/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 06/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 05/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 04/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 1618 |
| 01/10/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 0 |
| 30/09/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 1,843.20p | 2618 |
| 29/09/2021 | 2,460.00p | 2,460.00p | 2,460.00p | 1,843.20p | 0 |
| 28/09/2021 | 2,460.00p | 2,460.00p | 2,460.00p | 1,843.20p | 1038 |
| 27/09/2021 | 2,500.00p | 2,500.00p | 2,500.00p | 1,843.20p | 0 |
| 24/09/2021 | 2,500.00p | 2,500.00p | 2,500.00p | 1,843.20p | 0 |
| 23/09/2021 | 2,500.00p | 2,500.00p | 2,500.00p | 1,843.20p | 0 |
| 22/09/2021 | 2,500.00p | 2,500.00p | 2,500.00p | 1,843.20p | 0 |
| 21/09/2021 | 2,500.00p | 2,500.00p | 2,500.00p | 1,843.20p | 0 |
| 20/09/2021 | 2,500.00p | 2,500.00p | 2,500.00p | 1,843.20p | 3000 |
| 17/09/2021 | 2,660.00p | 2,660.00p | 2,660.00p | 1,843.20p | 0 |
| 16/09/2021 | 2,660.00p | 2,660.00p | 2,660.00p | 1,843.20p | 0 |
| 15/09/2021 | 2,660.00p | 2,660.00p | 2,660.00p | 1,843.20p | 19 |
| 14/09/2021 | 1,843.20p | 2,600.00p | 2,600.00p | 1,843.20p | 0 |
| 13/09/2021 | 1,843.20p | 2,600.00p | 2,600.00p | 1,843.20p | 0 |
| 10/09/2021 | 1,843.20p | 2,590.00p | 2,590.00p | 1,843.20p | 0 |
| 09/09/2021 | 1,843.20p | 2,602.50p | 2,602.50p | 1,843.20p | 0 |
*Close Price adjusted for both dividends and splits