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
Dno International ASA (0MHP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2013 | 1,422.00p | 1,490.50p | 1,333.50p | 1,422.00p | 0 |
| 04/10/2013 | 1,422.00p | 1,490.50p | 1,333.50p | 1,422.00p | 0 |
| 03/10/2013 | 1,385.00p | 1,490.50p | 1,333.50p | 1,422.00p | 0 |
| 02/10/2013 | 1,360.00p | 1,490.50p | 1,333.50p | 1,360.00p | 7812 |
| 01/10/2013 | 1,360.00p | 1,490.50p | 1,333.50p | 1,360.00p | 0 |
| 30/09/2013 | 1,360.00p | 1,490.50p | 1,333.50p | 1,360.00p | 0 |
| 27/09/2013 | 1,360.00p | 1,490.50p | 1,333.50p | 1,360.00p | 0 |
| 26/09/2013 | 1,422.00p | 1,490.50p | 1,333.50p | 1,360.00p | 0 |
| 25/09/2013 | 1,422.00p | 1,490.50p | 1,360.00p | 1,422.00p | 5286 |
| 24/09/2013 | 1,411.00p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 23/09/2013 | 1,422.00p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 20/09/2013 | 1,422.00p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 19/09/2013 | 1,433.00p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 18/09/2013 | 1,422.00p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 17/09/2013 | 1,422.00p | 1,490.50p | 1,360.00p | 1,422.00p | 6311 |
| 16/09/2013 | 1,422.00p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 13/09/2013 | 1,439.50p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 12/09/2013 | 1,448.50p | 1,490.50p | 1,360.00p | 1,422.00p | 0 |
| 11/09/2013 | 1,420.00p | 1,490.50p | 1,360.00p | 1,490.50p | 0 |
| 10/09/2013 | 1,415.50p | 1,452.00p | 1,360.00p | 1,420.00p | 2916 |
| 09/09/2013 | 1,420.00p | 1,450.50p | 1,360.00p | 1,420.00p | 16464 |
| 06/09/2013 | 1,387.50p | 1,438.00p | 1,360.00p | 1,420.00p | 30166 |
| 05/09/2013 | 1,360.00p | 1,376.11p | 1,360.00p | 1,360.00p | 200000 |
| 04/09/2013 | 1,377.00p | 1,377.00p | 1,359.40p | 1,360.00p | 404941 |
| 03/09/2013 | 1,360.00p | 1,360.00p | 1,328.00p | 1,360.00p | 0 |
| 02/09/2013 | 1,360.00p | 1,360.00p | 1,328.00p | 1,360.00p | 0 |
| 30/08/2013 | 1,337.50p | 1,360.00p | 1,328.00p | 1,360.00p | 131671 |
| 29/08/2013 | 1,320.50p | 1,360.00p | 1,320.50p | 1,360.00p | 100000 |
| 28/08/2013 | 1,360.00p | 1,360.00p | 1,319.00p | 1,360.00p | 71737 |
| 27/08/2013 | 1,360.00p | 1,360.00p | 1,342.00p | 1,342.00p | 130236 |
| 23/08/2013 | 1,360.00p | 1,382.00p | 1,131.00p | 1,360.00p | 0 |
| 22/08/2013 | 1,360.00p | 1,382.00p | 1,131.00p | 1,360.00p | 0 |
| 21/08/2013 | 1,360.00p | 1,382.00p | 1,131.00p | 1,360.00p | 89 |
| 20/08/2013 | 1,360.00p | 1,378.00p | 1,131.00p | 1,360.00p | 0 |
| 19/08/2013 | 1,360.00p | 1,378.00p | 1,131.00p | 1,360.00p | 0 |
| 16/08/2013 | 1,360.00p | 1,374.50p | 1,131.00p | 1,360.00p | 0 |
| 15/08/2013 | 1,360.00p | 1,374.50p | 1,131.00p | 1,360.00p | 7681 |
| 14/08/2013 | 1,305.00p | 1,374.50p | 1,131.00p | 1,360.00p | 0 |
| 13/08/2013 | 1,312.50p | 1,327.50p | 1,131.00p | 1,305.00p | 0 |
| 12/08/2013 | 1,296.50p | 1,318.50p | 1,131.00p | 1,305.00p | 0 |
| 09/08/2013 | 1,297.50p | 1,314.50p | 1,131.00p | 1,305.00p | 0 |
| 08/08/2013 | 1,305.00p | 1,314.50p | 1,131.00p | 1,305.00p | 0 |
| 07/08/2013 | 1,288.50p | 1,314.50p | 1,131.00p | 1,305.00p | 1160 |
| 06/08/2013 | 1,305.00p | 1,313.50p | 1,131.00p | 1,305.00p | 0 |
| 05/08/2013 | 1,305.00p | 1,308.00p | 1,131.00p | 1,305.00p | 0 |
| 02/08/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 4000 |
| 01/08/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 0 |
| 31/07/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 700 |
| 30/07/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 14500 |
| 29/07/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 0 |
| 26/07/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 0 |
| 25/07/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 0 |
| 24/07/2013 | 1,305.00p | 1,305.00p | 1,131.00p | 1,305.00p | 690 |
| 23/07/2013 | 1,230.00p | 1,305.00p | 1,131.00p | 1,305.00p | 0 |
| 22/07/2013 | 1,180.00p | 1,247.50p | 1,131.00p | 1,230.00p | 1500 |
| 19/07/2013 | 1,180.00p | 1,203.00p | 1,131.00p | 1,180.00p | 0 |
| 18/07/2013 | 1,203.00p | 1,203.00p | 1,131.00p | 1,180.00p | 0 |
| 17/07/2013 | 1,180.00p | 1,192.50p | 1,131.00p | 1,180.00p | 0 |
| 16/07/2013 | 1,180.00p | 1,191.00p | 1,131.00p | 1,180.00p | 0 |
| 15/07/2013 | 1,167.50p | 1,189.00p | 1,131.00p | 1,180.00p | 0 |
| 12/07/2013 | 1,150.00p | 1,160.04p | 1,131.00p | 1,131.00p | 548372 |
| 11/07/2013 | 1,131.00p | 1,139.50p | 1,084.00p | 1,131.00p | 0 |
| 10/07/2013 | 1,126.00p | 1,131.00p | 1,084.00p | 1,131.00p | 6255 |
| 09/07/2013 | 1,126.00p | 1,131.00p | 1,084.00p | 1,131.00p | 0 |
| 08/07/2013 | 1,126.00p | 1,131.00p | 1,084.00p | 1,131.00p | 0 |
| 05/07/2013 | 1,117.50p | 1,131.00p | 1,084.00p | 1,131.00p | 0 |
| 04/07/2013 | 1,105.00p | 1,125.00p | 1,084.00p | 1,084.00p | 0 |
| 03/07/2013 | 1,125.00p | 1,125.00p | 1,084.00p | 1,084.00p | 0 |
| 02/07/2013 | 1,106.00p | 1,118.50p | 1,084.00p | 1,084.00p | 0 |
| 01/07/2013 | 1,084.00p | 1,114.50p | 1,084.00p | 1,084.00p | 0 |
| 28/06/2013 | 1,084.00p | 1,114.50p | 1,084.00p | 1,084.00p | 942 |
| 27/06/2013 | 1,084.00p | 1,100.50p | 1,083.00p | 1,084.00p | 0 |
| 26/06/2013 | 1,084.00p | 1,093.50p | 1,083.00p | 1,084.00p | 0 |
| 25/06/2013 | 1,084.00p | 1,089.77p | 1,084.00p | 1,084.00p | 15800 |
| 24/06/2013 | 1,142.00p | 1,142.00p | 1,077.00p | 1,084.00p | 17044 |
| 21/06/2013 | 1,142.00p | 1,149.00p | 1,115.50p | 1,142.00p | 0 |
| 20/06/2013 | 1,127.00p | 1,149.00p | 1,116.00p | 1,142.00p | 0 |
| 19/06/2013 | 1,121.50p | 1,149.00p | 1,116.00p | 1,142.00p | 0 |
| 18/06/2013 | 1,142.00p | 1,142.00p | 1,116.00p | 1,142.00p | 4054 |
| 17/06/2013 | 1,142.00p | 1,142.00p | 1,132.04p | 1,142.00p | 201000 |
| 14/06/2013 | 1,126.00p | 1,142.00p | 1,126.00p | 1,142.00p | 1392 |
| 13/06/2013 | 1,097.50p | 1,142.00p | 1,097.50p | 1,142.00p | 245759 |
| 12/06/2013 | 1,138.50p | 1,142.00p | 1,129.00p | 1,142.00p | 19438 |
| 11/06/2013 | 1,035.60p | 1,115.50p | 1,027.60p | 1,094.50p | 0 |
| 10/06/2013 | 1,035.60p | 1,050.50p | 1,027.60p | 1,035.60p | 0 |
| 07/06/2013 | 1,030.10p | 1,050.50p | 1,027.60p | 1,035.60p | 0 |
| 06/06/2013 | 1,038.50p | 1,050.50p | 1,032.10p | 1,035.60p | 0 |
| 05/06/2013 | 1,047.50p | 1,050.50p | 1,035.60p | 1,035.60p | 0 |
| 04/06/2013 | 1,050.00p | 1,050.50p | 1,035.60p | 1,035.60p | 0 |
| 03/06/2013 | 1,035.60p | 1,050.50p | 1,035.60p | 1,035.60p | 1624 |
| 31/05/2013 | 1,066.50p | 1,066.50p | 1,035.60p | 1,035.60p | 100973 |
| 30/05/2013 | 1,035.60p | 1,067.00p | 1,029.10p | 1,035.60p | 0 |
| 29/05/2013 | 1,051.50p | 1,067.00p | 1,035.60p | 1,035.60p | 0 |
| 28/05/2013 | 1,035.60p | 1,067.00p | 1,035.60p | 1,035.60p | 1000 |
| 24/05/2013 | 1,035.60p | 1,053.50p | 1,014.45p | 1,035.60p | 0 |
| 23/05/2013 | 1,035.60p | 1,050.50p | 1,014.45p | 1,035.60p | 0 |
| 22/05/2013 | 1,033.80p | 1,050.50p | 1,014.45p | 1,035.60p | 0 |
| 21/05/2013 | 1,035.60p | 1,037.00p | 1,014.45p | 1,035.60p | 8489 |
| 20/05/2013 | 1,035.60p | 1,040.06p | 1,005.00p | 1,035.60p | 0 |
| 17/05/2013 | 1,035.60p | 1,040.06p | 1,005.00p | 1,035.60p | 0 |
| 16/05/2013 | 1,019.60p | 1,040.06p | 1,005.00p | 1,035.60p | 0 |
| 15/05/2013 | 1,035.60p | 1,035.60p | 1,005.00p | 1,035.60p | 442 |
| 14/05/2013 | 1,035.60p | 1,035.60p | 1,008.08p | 1,035.60p | 0 |
| 13/05/2013 | 1,008.10p | 1,035.60p | 1,008.08p | 1,035.60p | 0 |
| 10/05/2013 | 1,017.60p | 1,035.60p | 1,014.32p | 1,035.60p | 6000 |
| 09/05/2013 | 1,035.60p | 1,035.60p | 1,012.40p | 1,035.60p | 0 |
| 08/05/2013 | 1,035.60p | 1,035.60p | 1,012.40p | 1,035.60p | 0 |
| 07/05/2013 | 1,027.00p | 1,035.60p | 1,012.40p | 1,035.60p | 20500 |
| 03/05/2013 | 1,012.70p | 1,044.00p | 990.00p | 1,035.60p | 0 |
| 02/05/2013 | 1,003.20p | 1,043.50p | 990.00p | 1,035.60p | 0 |
| 01/05/2013 | 990.40p | 1,013.00p | 990.00p | 998.91p | 0 |
| 30/04/2013 | 990.40p | 1,013.00p | 990.00p | 990.00p | 66200 |
| 29/04/2013 | 1,010.80p | 1,010.80p | 932.00p | 990.00p | 0 |
| 26/04/2013 | 982.10p | 1,004.56p | 932.00p | 990.00p | 0 |
| 25/04/2013 | 945.00p | 995.08p | 932.00p | 990.00p | 0 |
| 24/04/2013 | 947.70p | 951.82p | 932.00p | 947.75p | 0 |
| 23/04/2013 | 947.70p | 951.82p | 932.00p | 947.75p | 0 |
| 22/04/2013 | 937.20p | 947.75p | 932.00p | 947.75p | 6168 |
| 19/04/2013 | 947.70p | 949.30p | 917.00p | 947.75p | 0 |
| 18/04/2013 | 947.70p | 947.75p | 917.00p | 947.75p | 13720 |
| 17/04/2013 | 908.40p | 947.75p | 908.40p | 947.75p | 11059 |
| 16/04/2013 | 954.60p | 988.60p | 907.50p | 908.40p | 0 |
| 15/04/2013 | 988.60p | 988.60p | 950.99p | 954.63p | 10199 |
| 12/04/2013 | 984.90p | 1,020.50p | 984.88p | 1,000.00p | 0 |
| 11/04/2013 | 984.90p | 1,020.50p | 984.88p | 984.88p | 155076 |
| 10/04/2013 | 984.90p | 989.83p | 966.04p | 984.88p | 6680 |
| 09/04/2013 | 988.70p | 988.72p | 957.00p | 984.88p | 0 |
| 08/04/2013 | 984.90p | 987.04p | 957.00p | 984.88p | 0 |
| 05/04/2013 | 984.90p | 984.90p | 957.00p | 984.88p | 120000 |
| 04/04/2013 | 996.40p | 1,029.75p | 984.88p | 984.88p | 0 |
| 03/04/2013 | 1,021.30p | 1,029.75p | 1,007.69p | 1,029.75p | 232378 |
| 02/04/2013 | 1,029.80p | 1,038.50p | 1,002.20p | 1,029.75p | 0 |
| 28/03/2013 | 1,029.80p | 1,032.50p | 1,002.20p | 1,029.75p | 0 |
| 27/03/2013 | 1,002.20p | 1,032.50p | 1,002.20p | 1,029.75p | 0 |
| 26/03/2013 | 1,013.80p | 1,032.50p | 1,005.75p | 1,029.75p | 0 |
| 25/03/2013 | 1,029.80p | 1,032.50p | 1,019.00p | 1,029.75p | 4888 |
| 22/03/2013 | 1,029.80p | 1,029.80p | 1,007.00p | 1,029.75p | 0 |
| 21/03/2013 | 1,029.80p | 1,029.80p | 1,007.00p | 1,029.75p | 6139 |
| 20/03/2013 | 1,017.40p | 1,035.88p | 1,016.00p | 1,029.75p | 4907 |
| 19/03/2013 | 1,024.30p | 1,040.50p | 1,021.75p | 1,029.75p | 0 |
| 18/03/2013 | 1,029.80p | 1,040.50p | 1,027.75p | 1,029.75p | 0 |
| 15/03/2013 | 1,029.80p | 1,040.50p | 1,029.75p | 1,029.75p | 0 |
| 14/03/2013 | 1,040.50p | 1,040.50p | 1,029.75p | 1,029.75p | 0 |
| 13/03/2013 | 1,029.80p | 1,040.00p | 1,029.75p | 1,029.75p | 0 |
| 12/03/2013 | 1,034.10p | 1,040.00p | 1,029.75p | 1,029.75p | 600 |
| 11/03/2013 | 1,047.80p | 1,047.80p | 1,022.50p | 1,029.75p | 0 |
| 08/03/2013 | 1,047.80p | 1,047.80p | 1,022.50p | 1,047.80p | 0 |
| 07/03/2013 | 1,022.50p | 1,047.80p | 1,022.50p | 1,047.80p | 658 |
| 06/03/2013 | 1,035.30p | 1,047.80p | 1,026.30p | 1,047.80p | 0 |
| 05/03/2013 | 1,047.80p | 1,047.80p | 1,030.50p | 1,047.80p | 1665 |
| 04/03/2013 | 1,047.80p | 1,047.80p | 1,023.00p | 1,047.80p | 0 |
| 01/03/2013 | 1,043.50p | 1,047.80p | 1,023.00p | 1,047.80p | 0 |
| 28/02/2013 | 1,035.80p | 1,047.80p | 1,023.00p | 1,047.80p | 5200 |
| 27/02/2013 | 1,041.50p | 1,055.00p | 1,041.50p | 1,047.80p | 439 |
| 26/02/2013 | 1,047.80p | 1,052.50p | 964.00p | 1,047.80p | 0 |
| 25/02/2013 | 1,047.80p | 1,052.50p | 964.00p | 1,047.80p | 0 |
| 22/02/2013 | 1,000.00p | 1,047.80p | 964.00p | 1,047.80p | 0 |
| 21/02/2013 | 1,000.00p | 1,000.00p | 964.00p | 1,000.00p | 0 |
| 20/02/2013 | 985.00p | 1,000.00p | 964.00p | 1,000.00p | 0 |
| 19/02/2013 | 1,000.00p | 1,000.00p | 964.00p | 1,000.00p | 1000 |
| 18/02/2013 | 1,000.00p | 1,000.00p | 972.74p | 1,000.00p | 112189 |
| 15/02/2013 | 989.80p | 1,002.20p | 971.50p | 1,000.00p | 0 |
| 14/02/2013 | 1,002.20p | 1,002.20p | 985.12p | 1,000.00p | 500 |
| 13/02/2013 | 1,043.00p | 1,043.50p | 994.50p | 1,000.00p | 0 |
| 12/02/2013 | 1,043.50p | 1,043.50p | 1,024.50p | 1,043.00p | 9040 |
| 11/02/2013 | 980.00p | 1,017.55p | 980.00p | 980.00p | 4000 |
| 08/02/2013 | 980.00p | 987.81p | 980.00p | 980.00p | 117822 |
| 07/02/2013 | 980.00p | 992.25p | 980.00p | 980.00p | 54965 |
| 06/02/2013 | 942.50p | 981.00p | 930.00p | 980.00p | 0 |
| 05/02/2013 | 930.00p | 934.83p | 930.00p | 930.00p | 1145 |
| 04/02/2013 | 930.00p | 942.25p | 930.00p | 930.00p | 2256 |
| 01/02/2013 | 928.50p | 930.00p | 924.70p | 930.00p | 0 |
| 31/01/2013 | 924.70p | 930.00p | 924.70p | 930.00p | 27100 |
| 30/01/2013 | 892.50p | 901.00p | 892.50p | 892.50p | 5000 |
| 29/01/2013 | 950.00p | 950.00p | 892.50p | 892.50p | 5000 |
| 28/01/2013 | 950.00p | 950.00p | 934.50p | 950.00p | 5000 |
| 25/01/2013 | 958.30p | 958.30p | 938.00p | 950.00p | 123500 |
| 24/01/2013 | 950.00p | 953.03p | 946.00p | 950.00p | 90189 |
| 23/01/2013 | 950.00p | 952.04p | 939.06p | 950.00p | 0 |
| 22/01/2013 | 941.80p | 952.04p | 939.71p | 950.00p | 0 |
| 21/01/2013 | 950.00p | 950.00p | 945.66p | 950.00p | 5000 |
| 18/01/2013 | 950.00p | 950.72p | 936.33p | 950.00p | 0 |
| 17/01/2013 | 950.00p | 950.00p | 936.33p | 950.00p | 0 |
| 16/01/2013 | 950.00p | 950.00p | 936.46p | 950.00p | 0 |
| 15/01/2013 | 950.00p | 950.00p | 941.45p | 950.00p | 233610 |
| 14/01/2013 | 950.00p | 956.92p | 933.08p | 950.00p | 0 |
| 11/01/2013 | 950.00p | 956.92p | 950.00p | 950.00p | 50965 |
| 10/01/2013 | 950.00p | 971.12p | 945.30p | 950.00p | 0 |
| 09/01/2013 | 950.00p | 967.52p | 945.30p | 950.00p | 0 |
| 08/01/2013 | 950.00p | 967.16p | 945.30p | 950.00p | 0 |
| 07/01/2013 | 950.00p | 962.36p | 950.00p | 950.00p | 0 |
| 04/01/2013 | 950.00p | 960.37p | 950.00p | 950.00p | 40600 |
| 03/01/2013 | 950.00p | 962.84p | 950.00p | 950.00p | 0 |
| 02/01/2013 | 950.00p | 960.40p | 950.00p | 950.00p | 80100 |
| 31/12/2012 | 950.00p | 962.50p | 921.42p | 950.00p | 0 |
| 28/12/2012 | 950.00p | 962.50p | 921.42p | 950.00p | 0 |
| 27/12/2012 | 950.00p | 962.50p | 921.42p | 950.00p | 0 |
| 24/12/2012 | 962.50p | 962.50p | 921.42p | 950.00p | 0 |
| 21/12/2012 | 950.00p | 950.00p | 921.42p | 950.00p | 57 |
| 20/12/2012 | 950.00p | 950.00p | 929.88p | 950.00p | 126372 |
*Close Price adjusted for both dividends and splits