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
Peab AB (0MHT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2013 | 3,876.50p | 3,932.00p | 3,160.00p | 3,876.50p | 0 |
| 04/10/2013 | 3,871.50p | 3,932.00p | 3,160.00p | 3,871.50p | 0 |
| 03/10/2013 | 3,873.50p | 3,932.00p | 3,160.00p | 3,873.50p | 0 |
| 02/10/2013 | 3,892.00p | 3,932.00p | 3,160.00p | 3,892.00p | 3010 |
| 01/10/2013 | 3,848.00p | 3,932.00p | 3,160.00p | 3,848.00p | 0 |
| 30/09/2013 | 3,874.50p | 3,932.00p | 3,160.00p | 3,816.00p | 0 |
| 27/09/2013 | 3,931.00p | 3,932.00p | 3,160.00p | 3,931.00p | 0 |
| 26/09/2013 | 3,920.00p | 3,932.00p | 3,160.00p | 3,920.00p | 0 |
| 25/09/2013 | 3,932.00p | 3,932.00p | 3,160.00p | 3,932.00p | 0 |
| 24/09/2013 | 3,875.50p | 3,930.00p | 3,160.00p | 3,930.00p | 0 |
| 23/09/2013 | 3,875.50p | 3,890.00p | 3,160.00p | 3,875.50p | 0 |
| 20/09/2013 | 3,867.50p | 3,890.00p | 3,160.00p | 3,867.50p | 0 |
| 19/09/2013 | 3,862.50p | 3,890.00p | 3,160.00p | 3,862.50p | 0 |
| 18/09/2013 | 3,841.00p | 3,890.00p | 3,160.00p | 3,841.00p | 0 |
| 17/09/2013 | 3,817.00p | 3,890.00p | 3,160.00p | 3,817.00p | 0 |
| 16/09/2013 | 3,890.00p | 3,890.00p | 3,160.00p | 3,890.00p | 0 |
| 13/09/2013 | 3,847.00p | 3,847.00p | 3,160.00p | 3,847.00p | 0 |
| 12/09/2013 | 3,824.50p | 3,824.50p | 3,160.00p | 3,824.50p | 0 |
| 11/09/2013 | 3,813.00p | 3,813.00p | 3,160.00p | 3,813.00p | 0 |
| 10/09/2013 | 3,739.00p | 3,791.50p | 3,160.00p | 3,791.50p | 0 |
| 09/09/2013 | 3,754.50p | 3,769.00p | 3,160.00p | 3,754.50p | 0 |
| 06/09/2013 | 3,765.00p | 3,769.00p | 3,160.00p | 3,765.00p | 0 |
| 05/09/2013 | 3,681.00p | 3,769.00p | 3,160.00p | 3,735.00p | 0 |
| 04/09/2013 | 3,676.50p | 3,769.00p | 3,160.00p | 3,676.50p | 0 |
| 03/09/2013 | 3,709.50p | 3,769.00p | 3,160.00p | 3,709.50p | 0 |
| 02/09/2013 | 3,695.00p | 3,769.00p | 3,160.00p | 3,695.00p | 0 |
| 30/08/2013 | 3,713.50p | 3,769.00p | 3,160.00p | 3,713.50p | 782 |
| 29/08/2013 | 3,653.00p | 3,769.00p | 3,160.00p | 3,703.50p | 0 |
| 28/08/2013 | 3,670.50p | 3,769.00p | 3,160.00p | 3,670.50p | 0 |
| 27/08/2013 | 3,693.00p | 3,769.00p | 3,160.00p | 3,693.00p | 0 |
| 23/08/2013 | 3,678.50p | 3,769.00p | 3,160.00p | 3,671.50p | 0 |
| 22/08/2013 | 3,634.50p | 3,769.00p | 3,160.00p | 3,635.50p | 0 |
| 21/08/2013 | 3,714.50p | 3,769.00p | 3,160.00p | 3,658.00p | 0 |
| 20/08/2013 | 3,660.50p | 3,769.00p | 3,160.00p | 3,710.50p | 150 |
| 19/08/2013 | 3,767.00p | 3,769.00p | 3,160.00p | 3,767.00p | 0 |
| 16/08/2013 | 3,769.00p | 3,769.00p | 3,160.00p | 3,769.00p | 0 |
| 15/08/2013 | 3,739.00p | 3,739.00p | 3,160.00p | 3,739.00p | 0 |
| 14/08/2013 | 3,671.50p | 3,725.00p | 3,160.00p | 3,725.00p | 0 |
| 13/08/2013 | 3,676.50p | 3,676.50p | 3,160.00p | 3,676.50p | 0 |
| 12/08/2013 | 3,598.50p | 3,655.00p | 3,160.00p | 3,655.00p | 0 |
| 09/08/2013 | 3,557.50p | 3,592.50p | 3,160.00p | 3,557.50p | 0 |
| 08/08/2013 | 3,571.00p | 3,592.50p | 3,160.00p | 3,571.00p | 0 |
| 07/08/2013 | 3,544.50p | 3,592.50p | 3,160.00p | 3,544.50p | 608 |
| 06/08/2013 | 3,569.00p | 3,592.50p | 3,160.00p | 3,569.00p | 0 |
| 05/08/2013 | 3,584.50p | 3,592.50p | 3,160.00p | 3,578.00p | 0 |
| 02/08/2013 | 3,566.00p | 3,592.50p | 3,160.00p | 3,566.00p | 0 |
| 01/08/2013 | 3,580.50p | 3,592.50p | 3,160.00p | 3,580.50p | 1650 |
| 31/07/2013 | 3,592.50p | 3,592.50p | 3,160.00p | 3,540.50p | 0 |
| 30/07/2013 | 3,576.00p | 3,579.00p | 3,160.00p | 3,576.00p | 0 |
| 29/07/2013 | 3,579.00p | 3,579.00p | 3,160.00p | 3,579.00p | 0 |
| 26/07/2013 | 3,571.00p | 3,571.00p | 3,160.00p | 3,571.00p | 0 |
| 25/07/2013 | 3,509.50p | 3,566.00p | 3,160.00p | 3,566.00p | 0 |
| 24/07/2013 | 3,517.50p | 3,530.00p | 3,160.00p | 3,517.50p | 0 |
| 23/07/2013 | 3,499.00p | 3,530.00p | 3,160.00p | 3,499.00p | 0 |
| 22/07/2013 | 3,477.50p | 3,530.00p | 3,160.00p | 3,477.50p | 0 |
| 19/07/2013 | 3,520.00p | 3,530.00p | 3,160.00p | 3,472.50p | 0 |
| 18/07/2013 | 3,463.50p | 3,530.00p | 3,160.00p | 3,514.50p | 0 |
| 17/07/2013 | 3,480.00p | 3,530.00p | 3,160.00p | 3,480.00p | 0 |
| 16/07/2013 | 3,459.00p | 3,530.00p | 3,160.00p | 3,459.00p | 0 |
| 15/07/2013 | 3,474.50p | 3,530.00p | 3,160.00p | 3,474.50p | 0 |
| 12/07/2013 | 3,500.50p | 3,530.00p | 3,160.00p | 3,500.50p | 0 |
| 11/07/2013 | 3,447.00p | 3,530.00p | 3,160.00p | 3,447.00p | 0 |
| 10/07/2013 | 3,414.00p | 3,530.00p | 3,160.00p | 3,414.00p | 0 |
| 09/07/2013 | 3,392.50p | 3,530.00p | 3,160.00p | 3,392.50p | 0 |
| 08/07/2013 | 3,351.50p | 3,530.00p | 3,160.00p | 3,393.50p | 0 |
| 05/07/2013 | 3,330.00p | 3,530.00p | 3,160.00p | 3,377.00p | 0 |
| 04/07/2013 | 3,292.00p | 3,530.00p | 3,160.00p | 3,292.00p | 0 |
| 03/07/2013 | 3,302.50p | 3,530.00p | 3,160.00p | 3,258.00p | 0 |
| 02/07/2013 | 3,304.50p | 3,530.00p | 3,160.00p | 3,304.50p | 0 |
| 01/07/2013 | 3,278.50p | 3,530.00p | 3,160.00p | 3,278.50p | 0 |
| 28/06/2013 | 3,290.00p | 3,530.00p | 3,160.00p | 3,245.00p | 0 |
| 27/06/2013 | 3,278.50p | 3,530.00p | 3,160.00p | 3,515.00p | 0 |
| 26/06/2013 | 3,222.50p | 3,530.00p | 3,160.00p | 3,267.50p | 0 |
| 25/06/2013 | 3,237.50p | 3,530.00p | 3,160.00p | 3,237.50p | 0 |
| 24/06/2013 | 3,307.50p | 3,530.00p | 3,160.00p | 3,197.50p | 0 |
| 21/06/2013 | 3,364.00p | 3,530.00p | 3,314.50p | 3,515.00p | 0 |
| 20/06/2013 | 3,364.00p | 3,530.00p | 3,314.50p | 3,314.50p | 0 |
| 19/06/2013 | 3,454.00p | 3,530.00p | 3,327.00p | 3,404.00p | 0 |
| 18/06/2013 | 3,431.50p | 3,530.00p | 3,327.00p | 3,515.00p | 0 |
| 17/06/2013 | 3,384.50p | 3,530.00p | 3,327.00p | 3,515.00p | 0 |
| 14/06/2013 | 3,360.00p | 3,530.00p | 3,327.00p | 3,360.00p | 0 |
| 13/06/2013 | 3,330.00p | 3,530.00p | 3,327.00p | 3,330.00p | 0 |
| 12/06/2013 | 3,327.00p | 3,530.00p | 3,327.00p | 3,327.00p | 0 |
| 11/06/2013 | 3,381.50p | 3,530.00p | 3,334.00p | 3,334.00p | 0 |
| 10/06/2013 | 3,429.50p | 3,530.00p | 3,383.50p | 3,383.50p | 0 |
| 07/06/2013 | 3,387.50p | 3,530.00p | 3,387.50p | 3,515.00p | 0 |
| 06/06/2013 | 3,411.00p | 3,530.00p | 3,395.50p | 3,515.00p | 0 |
| 05/06/2013 | 3,411.00p | 3,530.00p | 3,395.50p | 3,411.00p | 0 |
| 04/06/2013 | 3,409.00p | 3,530.00p | 3,395.50p | 3,409.00p | 0 |
| 03/06/2013 | 3,442.00p | 3,530.00p | 3,395.50p | 3,442.00p | 0 |
| 31/05/2013 | 3,441.00p | 3,530.00p | 3,395.50p | 3,441.00p | 0 |
| 30/05/2013 | 3,436.50p | 3,530.00p | 3,395.50p | 3,493.00p | 0 |
| 29/05/2013 | 3,489.00p | 3,530.00p | 3,395.50p | 3,437.50p | 0 |
| 28/05/2013 | 3,460.50p | 3,530.00p | 3,395.50p | 3,460.50p | 0 |
| 24/05/2013 | 3,445.00p | 3,530.00p | 3,395.50p | 3,515.00p | 0 |
| 23/05/2013 | 3,432.50p | 3,530.00p | 3,432.50p | 3,515.00p | 0 |
| 22/05/2013 | 3,498.00p | 3,530.00p | 3,474.50p | 3,515.00p | 0 |
| 21/05/2013 | 3,529.00p | 3,530.00p | 3,474.50p | 3,515.00p | 0 |
| 20/05/2013 | 3,530.00p | 3,530.00p | 3,515.00p | 3,515.00p | 1127 |
| 17/05/2013 | 3,649.00p | 3,649.00p | 3,592.00p | 3,592.00p | 1261 |
| 16/05/2013 | 3,668.50p | 3,677.50p | 3,668.50p | 3,677.50p | 4 |
| 15/05/2013 | 3,741.50p | 3,920.00p | 3,420.50p | 3,611.00p | 0 |
| 14/05/2013 | 3,683.00p | 3,920.00p | 3,420.50p | 3,920.00p | 0 |
| 13/05/2013 | 3,730.00p | 3,753.50p | 3,420.50p | 3,730.00p | 0 |
| 10/05/2013 | 3,752.50p | 3,753.50p | 3,420.50p | 3,752.50p | 0 |
| 09/05/2013 | 3,724.00p | 3,753.50p | 3,420.50p | 3,611.00p | 0 |
| 08/05/2013 | 3,724.00p | 3,753.50p | 3,420.50p | 3,611.00p | 0 |
| 07/05/2013 | 3,700.50p | 3,753.50p | 3,420.50p | 3,611.00p | 0 |
| 03/05/2013 | 3,641.00p | 3,697.00p | 3,420.50p | 3,611.00p | 0 |
| 02/05/2013 | 3,627.50p | 3,697.00p | 3,420.50p | 3,611.00p | 0 |
| 01/05/2013 | 3,594.50p | 3,697.00p | 3,420.50p | 3,611.00p | 0 |
| 30/04/2013 | 3,594.50p | 3,697.00p | 3,420.50p | 3,646.00p | 0 |
| 29/04/2013 | 3,602.00p | 3,697.00p | 3,420.50p | 3,608.00p | 0 |
| 26/04/2013 | 3,624.50p | 3,697.00p | 3,420.50p | 3,624.50p | 0 |
| 25/04/2013 | 3,605.00p | 3,697.00p | 3,420.50p | 3,605.00p | 0 |
| 24/04/2013 | 3,604.00p | 3,697.00p | 3,420.50p | 3,604.00p | 0 |
| 23/04/2013 | 3,569.00p | 3,697.00p | 3,420.50p | 3,569.00p | 0 |
| 22/04/2013 | 3,525.00p | 3,697.00p | 3,420.50p | 3,525.00p | 0 |
| 19/04/2013 | 3,467.50p | 3,697.00p | 3,420.50p | 3,467.50p | 0 |
| 18/04/2013 | 3,448.00p | 3,697.00p | 3,420.50p | 3,420.50p | 0 |
| 17/04/2013 | 3,530.00p | 3,697.00p | 3,476.50p | 3,476.50p | 0 |
| 16/04/2013 | 3,523.00p | 3,697.00p | 3,476.50p | 3,523.00p | 0 |
| 15/04/2013 | 3,587.50p | 3,697.00p | 3,476.50p | 3,574.00p | 0 |
| 12/04/2013 | 3,633.50p | 3,697.00p | 3,476.50p | 3,633.50p | 0 |
| 11/04/2013 | 3,651.00p | 3,697.00p | 3,476.50p | 3,651.00p | 0 |
| 10/04/2013 | 3,645.00p | 3,697.00p | 3,476.50p | 3,645.00p | 0 |
| 09/04/2013 | 3,697.00p | 3,697.00p | 3,476.50p | 3,646.00p | 0 |
| 08/04/2013 | 3,660.50p | 3,687.00p | 3,476.50p | 3,608.00p | 0 |
| 05/04/2013 | 3,567.00p | 3,687.00p | 3,476.50p | 3,512.50p | 0 |
| 04/04/2013 | 3,625.50p | 3,687.00p | 3,567.00p | 3,567.00p | 0 |
| 03/04/2013 | 3,636.50p | 3,687.00p | 3,610.00p | 3,636.50p | 0 |
| 02/04/2013 | 3,687.00p | 3,687.00p | 3,610.00p | 3,687.00p | 0 |
| 28/03/2013 | 3,640.00p | 3,655.00p | 3,610.00p | 3,655.00p | 0 |
| 27/03/2013 | 3,635.50p | 3,635.50p | 3,611.00p | 3,635.50p | 666 |
| 26/03/2013 | 3,624.50p | 3,897.00p | 3,245.00p | 3,666.50p | 0 |
| 25/03/2013 | 3,742.50p | 3,897.00p | 3,245.00p | 3,634.50p | 0 |
| 22/03/2013 | 3,770.00p | 3,897.00p | 3,245.00p | 3,711.50p | 0 |
| 21/03/2013 | 3,770.00p | 3,897.00p | 3,245.00p | 3,770.00p | 0 |
| 20/03/2013 | 3,790.50p | 3,897.00p | 3,245.00p | 3,790.50p | 0 |
| 19/03/2013 | 3,819.00p | 3,897.00p | 3,245.00p | 3,769.00p | 0 |
| 18/03/2013 | 3,813.00p | 3,897.00p | 3,245.00p | 3,813.00p | 0 |
| 15/03/2013 | 3,897.00p | 3,897.00p | 3,245.00p | 3,850.00p | 0 |
| 14/03/2013 | 3,845.00p | 3,884.00p | 3,245.00p | 3,845.00p | 0 |
| 13/03/2013 | 3,855.00p | 3,884.00p | 3,245.00p | 3,812.00p | 0 |
| 12/03/2013 | 3,884.00p | 3,884.00p | 3,245.00p | 3,831.50p | 0 |
| 11/03/2013 | 3,824.50p | 3,875.50p | 3,245.00p | 3,875.50p | 0 |
| 08/03/2013 | 3,794.50p | 3,806.00p | 3,245.00p | 3,794.50p | 0 |
| 07/03/2013 | 3,806.00p | 3,806.00p | 3,245.00p | 3,806.00p | 0 |
| 06/03/2013 | 3,742.50p | 3,797.50p | 3,245.00p | 3,797.50p | 0 |
| 05/03/2013 | 3,678.50p | 3,758.50p | 3,245.00p | 3,730.00p | 0 |
| 04/03/2013 | 3,655.00p | 3,758.50p | 3,245.00p | 3,655.00p | 0 |
| 01/03/2013 | 3,690.00p | 3,758.50p | 3,245.00p | 3,690.00p | 0 |
| 28/02/2013 | 3,754.50p | 3,758.50p | 3,245.00p | 3,750.50p | 0 |
| 27/02/2013 | 3,687.00p | 3,758.50p | 3,245.00p | 3,690.00p | 0 |
| 26/02/2013 | 3,667.50p | 3,758.50p | 3,245.00p | 3,667.50p | 0 |
| 25/02/2013 | 3,758.50p | 3,758.50p | 3,245.00p | 3,758.50p | 0 |
| 22/02/2013 | 3,725.00p | 3,743.50p | 3,245.00p | 3,725.00p | 0 |
| 21/02/2013 | 3,664.50p | 3,743.50p | 3,245.00p | 3,708.50p | 0 |
| 20/02/2013 | 3,743.50p | 3,743.50p | 3,245.00p | 3,743.50p | 0 |
| 19/02/2013 | 3,681.00p | 3,727.00p | 3,245.00p | 3,727.00p | 0 |
| 18/02/2013 | 3,523.00p | 3,675.50p | 3,245.00p | 3,675.50p | 0 |
| 15/02/2013 | 3,582.50p | 3,582.50p | 3,245.00p | 3,534.00p | 0 |
| 14/02/2013 | 3,525.00p | 3,567.00p | 3,245.00p | 3,567.00p | 0 |
| 13/02/2013 | 3,281.00p | 3,419.00p | 3,245.00p | 3,419.00p | 0 |
| 12/02/2013 | 3,245.00p | 3,275.50p | 3,245.00p | 3,245.00p | 600 |
| 11/02/2013 | 3,231.50p | 3,280.00p | 3,115.50p | 3,231.50p | 0 |
| 08/02/2013 | 3,181.50p | 3,280.00p | 3,115.50p | 3,225.50p | 0 |
| 07/02/2013 | 3,121.00p | 3,280.00p | 3,115.50p | 3,158.50p | 0 |
| 06/02/2013 | 3,115.50p | 3,280.00p | 3,115.50p | 3,115.50p | 0 |
| 05/02/2013 | 3,172.00p | 3,280.00p | 3,125.00p | 3,125.00p | 0 |
| 04/02/2013 | 3,280.00p | 3,280.00p | 3,176.00p | 3,185.50p | 16885 |
| 01/02/2013 | 3,302.50p | 3,308.00p | 3,265.00p | 3,301.50p | 2359 |
| 31/01/2013 | 3,337.00p | 3,347.50p | 3,262.50p | 3,337.00p | 0 |
| 30/01/2013 | 3,347.50p | 3,347.50p | 3,262.50p | 3,347.50p | 0 |
| 29/01/2013 | 3,329.00p | 3,343.50p | 3,262.50p | 3,329.00p | 0 |
| 28/01/2013 | 3,317.50p | 3,343.50p | 3,262.50p | 3,317.50p | 0 |
| 25/01/2013 | 3,321.00p | 3,343.50p | 3,262.50p | 3,321.00p | 0 |
| 24/01/2013 | 3,327.00p | 3,343.50p | 3,262.50p | 3,327.00p | 0 |
| 23/01/2013 | 3,304.50p | 3,343.50p | 3,262.50p | 3,304.50p | 0 |
| 22/01/2013 | 3,302.50p | 3,343.50p | 3,262.50p | 3,302.50p | 0 |
| 21/01/2013 | 3,322.00p | 3,343.50p | 3,262.50p | 3,275.50p | 0 |
| 18/01/2013 | 3,343.50p | 3,343.50p | 3,262.50p | 3,343.50p | 0 |
| 17/01/2013 | 3,267.50p | 3,311.50p | 3,262.50p | 3,311.50p | 0 |
| 16/01/2013 | 3,262.50p | 3,268.57p | 3,262.50p | 3,262.50p | 4802 |
| 15/01/2013 | 3,267.50p | 3,290.00p | 3,085.93p | 3,267.50p | 0 |
| 14/01/2013 | 3,289.00p | 3,290.00p | 3,085.93p | 3,289.00p | 0 |
| 11/01/2013 | 3,277.50p | 3,290.00p | 3,085.93p | 3,277.50p | 0 |
| 10/01/2013 | 3,270.50p | 3,290.00p | 3,085.93p | 3,270.50p | 0 |
| 09/01/2013 | 3,261.50p | 3,290.00p | 3,085.93p | 3,261.50p | 0 |
| 08/01/2013 | 3,256.00p | 3,290.00p | 3,085.93p | 3,256.00p | 0 |
| 07/01/2013 | 3,243.00p | 3,290.00p | 3,085.93p | 3,290.00p | 0 |
| 04/01/2013 | 3,245.00p | 3,253.00p | 3,085.93p | 3,245.00p | 0 |
| 03/01/2013 | 3,237.50p | 3,253.00p | 3,085.93p | 3,237.50p | 0 |
| 02/01/2013 | 3,160.00p | 3,253.00p | 3,085.93p | 3,253.00p | 0 |
| 31/12/2012 | 3,169.00p | 3,169.00p | 3,085.93p | 3,132.00p | 0 |
| 28/12/2012 | 3,169.00p | 3,169.00p | 3,085.93p | 3,132.00p | 0 |
| 27/12/2012 | 3,087.00p | 3,168.00p | 3,085.93p | 3,139.00p | 21396 |
| 24/12/2012 | 3,166.00p | 3,166.00p | 3,110.50p | 3,110.50p | 0 |
| 21/12/2012 | 3,166.00p | 3,166.00p | 3,110.50p | 3,110.50p | 1929 |
| 20/12/2012 | 3,177.00p | 3,205.00p | 3,142.50p | 3,177.00p | 0 |
*Close Price adjusted for both dividends and splits