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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Obrascon Huarte Lain SA (0MKG) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 5.00p | 5.07p | 4.98p | 5.07p | 49225 |
| 19/02/2018 | 5.08p | 5.09p | 4.98p | 4.98p | 4184 |
| 16/02/2018 | 5.00p | 5.04p | 4.97p | 5.03p | 110314 |
| 15/02/2018 | 4.97p | 4.99p | 4.97p | 4.99p | 1976 |
| 14/02/2018 | 4.75p | 4.86p | 4.69p | 4.86p | 13919 |
| 13/02/2018 | 4.94p | 4.90p | 4.71p | 4.71p | 113132 |
| 12/02/2018 | 4.88p | 4.91p | 4.75p | 4.85p | 86 |
| 09/02/2018 | 4.61p | 4.75p | 4.61p | 4.75p | 250000 |
| 08/02/2018 | 4.91p | 4.92p | 4.67p | 4.71p | 13228 |
| 07/02/2018 | 4.80p | 4.92p | 4.70p | 4.92p | 12328 |
| 06/02/2018 | 4.70p | 4.72p | 4.64p | 4.72p | 40857 |
| 05/02/2018 | 4.86p | 4.86p | 4.74p | 4.84p | 2647 |
| 02/02/2018 | 4.99p | 4.98p | 4.98p | 4.98p | 113555 |
| 01/02/2018 | 5.04p | 5.04p | 4.98p | 4.98p | 100000 |
| 31/01/2018 | 5.00p | 5.03p | 4.87p | 4.98p | 70664 |
| 30/01/2018 | 5.16p | 5.19p | 5.03p | 5.03p | 91664 |
| 29/01/2018 | 5.22p | 5.23p | 5.15p | 5.15p | 10992 |
| 26/01/2018 | 5.15p | 5.23p | 5.15p | 5.23p | 14501 |
| 25/01/2018 | 5.17p | 5.24p | 5.18p | 5.19p | 21766 |
| 24/01/2018 | 5.26p | 5.24p | 5.17p | 5.24p | 15231 |
| 23/01/2018 | 5.28p | 5.27p | 5.22p | 5.22p | 2110 |
| 22/01/2018 | 5.20p | 5.27p | 5.20p | 5.25p | 419 |
| 19/01/2018 | 5.15p | 5.20p | 5.18p | 5.18p | 17969 |
| 18/01/2018 | 5.25p | 5.21p | 5.19p | 5.20p | 15695 |
| 17/01/2018 | 5.18p | 5.20p | 5.18p | 5.19p | 4850 |
| 16/01/2018 | 5.21p | 5.26p | 5.17p | 5.20p | 25683 |
| 15/01/2018 | 5.15p | 5.20p | 5.16p | 5.17p | 0 |
| 12/01/2018 | 5.20p | 5.20p | 5.19p | 5.20p | 28350 |
| 11/01/2018 | 5.25p | 5.22p | 5.18p | 5.20p | 97311 |
| 10/01/2018 | 5.11p | 5.30p | 5.06p | 5.18p | 5475 |
| 09/01/2018 | 5.23p | 5.35p | 5.06p | 5.06p | 1564 |
| 08/01/2018 | 5.13p | 5.26p | 5.11p | 5.20p | 128096 |
| 05/01/2018 | 5.27p | 5.28p | 5.12p | 5.12p | 25128 |
| 04/01/2018 | 5.15p | 5.31p | 5.14p | 5.26p | 0 |
| 03/01/2018 | 5.10p | 5.26p | 5.13p | 5.16p | 0 |
| 02/01/2018 | 5.04p | 5.15p | 5.04p | 5.14p | 129852 |
| 29/12/2017 | 5.10p | 5.10p | 5.01p | 5.01p | 1505 |
| 28/12/2017 | 5.05p | 5.13p | 5.05p | 5.13p | 13321 |
| 27/12/2017 | 5.01p | 5.02p | 4.92p | 5.02p | 23441 |
| 22/12/2017 | 4.95p | 5.09p | 4.96p | 5.03p | 0 |
| 21/12/2017 | 5.12p | 5.12p | 5.05p | 5.09p | 117481 |
| 20/12/2017 | 5.14p | 5.16p | 5.04p | 5.16p | 237201 |
| 19/12/2017 | 5.08p | 5.12p | 5.07p | 5.07p | 252044 |
| 18/12/2017 | 5.10p | 5.16p | 5.07p | 5.10p | 206775 |
| 15/12/2017 | 4.90p | 5.17p | 4.90p | 5.11p | 72746 |
| 14/12/2017 | 4.84p | 4.95p | 4.84p | 4.91p | 199438 |
| 13/12/2017 | 4.91p | 4.97p | 4.87p | 4.91p | 52459 |
| 12/12/2017 | 4.93p | 4.93p | 4.90p | 4.90p | 38187 |
| 11/12/2017 | 4.87p | 4.98p | 4.87p | 4.98p | 54365 |
| 08/12/2017 | 4.86p | 4.92p | 4.86p | 4.90p | 21407 |
| 07/12/2017 | 4.90p | 4.91p | 4.81p | 4.91p | 170366 |
| 06/12/2017 | 4.87p | 4.88p | 4.84p | 4.84p | 58166 |
| 05/12/2017 | 4.85p | 4.91p | 4.85p | 4.90p | 106149 |
| 04/12/2017 | 4.88p | 4.89p | 4.84p | 4.88p | 94311 |
| 01/12/2017 | 5.00p | 5.00p | 4.82p | 4.91p | 38548 |
| 30/11/2017 | 4.94p | 4.98p | 4.90p | 4.90p | 26855 |
| 29/11/2017 | 4.90p | 4.95p | 4.89p | 4.93p | 8884 |
| 28/11/2017 | 4.81p | 4.86p | 4.80p | 4.80p | 13846 |
| 27/11/2017 | 4.95p | 4.97p | 4.82p | 4.87p | 6022 |
| 24/11/2017 | 5.04p | 5.04p | 4.95p | 4.98p | 27520 |
| 23/11/2017 | 5.03p | 5.04p | 4.95p | 4.98p | 29802 |
| 22/11/2017 | 5.01p | 5.20p | 5.01p | 5.04p | 115326 |
| 21/11/2017 | 5.10p | 5.16p | 5.07p | 5.11p | 15986 |
| 20/11/2017 | 5.23p | 5.29p | 5.21p | 5.22p | 90002 |
| 17/11/2017 | 5.17p | 5.23p | 5.17p | 5.19p | 14361 |
| 16/11/2017 | 5.12p | 5.17p | 5.12p | 5.13p | 21885 |
| 15/11/2017 | 4.95p | 5.11p | 4.95p | 5.09p | 75988 |
| 14/11/2017 | 4.91p | 5.01p | 4.91p | 5.00p | 14311 |
| 13/11/2017 | 5.20p | 5.20p | 5.01p | 5.01p | 23327 |
| 10/11/2017 | 5.07p | 5.13p | 5.07p | 5.09p | 48353 |
| 09/11/2017 | 5.15p | 5.19p | 5.13p | 5.14p | 6458 |
| 08/11/2017 | 5.22p | 5.25p | 5.18p | 5.21p | 237077 |
| 07/11/2017 | 5.15p | 5.22p | 5.15p | 5.17p | 294063 |
| 06/11/2017 | 4.90p | 5.11p | 4.90p | 5.08p | 56762 |
| 03/11/2017 | 4.99p | 4.99p | 4.85p | 4.96p | 87196 |
| 02/11/2017 | 4.83p | 4.97p | 4.83p | 4.92p | 272089 |
| 01/11/2017 | 4.89p | 4.93p | 4.85p | 4.86p | 66057 |
| 31/10/2017 | 4.90p | 4.90p | 4.82p | 4.87p | 33082 |
| 30/10/2017 | 4.90p | 5.00p | 4.84p | 4.89p | 8943 |
| 27/10/2017 | 4.85p | 4.96p | 4.71p | 4.77p | 75357 |
| 26/10/2017 | 4.99p | 5.09p | 4.80p | 4.89p | 114843 |
| 25/10/2017 | 5.25p | 5.39p | 4.96p | 4.98p | 54896 |
| 24/10/2017 | 5.16p | 5.26p | 4.76p | 5.23p | 237967 |
| 23/10/2017 | 4.98p | 5.16p | 4.96p | 5.14p | 326533 |
| 20/10/2017 | 4.65p | 4.96p | 4.65p | 4.96p | 45676 |
| 19/10/2017 | 4.66p | 4.73p | 4.65p | 4.68p | 36823 |
| 18/10/2017 | 4.60p | 5.03p | 4.52p | 4.88p | 5686962 |
| 17/10/2017 | 3.50p | 4.75p | 3.50p | 4.75p | 149656 |
| 16/10/2017 | 3.00p | 3.28p | 3.00p | 3.27p | 75291 |
| 13/10/2017 | 3.01p | 3.08p | 2.93p | 2.96p | 36061 |
| 12/10/2017 | 3.10p | 3.10p | 3.01p | 3.04p | 12593 |
| 11/10/2017 | 3.03p | 3.08p | 2.96p | 3.08p | 123921 |
| 10/10/2017 | 2.96p | 3.02p | 2.95p | 2.96p | 7039 |
| 09/10/2017 | 3.02p | 3.04p | 2.95p | 2.99p | 3548 |
| 06/10/2017 | 3.03p | 3.05p | 3.00p | 3.01p | 41609 |
| 05/10/2017 | 3.04p | 3.11p | 3.02p | 3.05p | 18538 |
| 04/10/2017 | 3.16p | 3.19p | 2.99p | 3.03p | 208883 |
| 03/10/2017 | 3.00p | 3.25p | 3.01p | 3.17p | 7946 |
| 02/10/2017 | 2.95p | 3.04p | 2.96p | 3.02p | 36025 |
| 29/09/2017 | 3.00p | 3.07p | 2.96p | 3.04p | 183808 |
| 28/09/2017 | 3.15p | 3.13p | 3.05p | 3.05p | 49617 |
| 27/09/2017 | 3.06p | 3.13p | 3.05p | 3.12p | 9314 |
| 26/09/2017 | 3.09p | 3.12p | 2.99p | 3.06p | 65205 |
| 25/09/2017 | 3.21p | 3.25p | 3.10p | 3.10p | 4449 |
| 22/09/2017 | 3.32p | 3.32p | 3.25p | 3.25p | 18961 |
| 21/09/2017 | 3.30p | 3.35p | 3.28p | 3.32p | 4888 |
| 20/09/2017 | 3.45p | 3.47p | 3.28p | 3.34p | 4068 |
| 19/09/2017 | 3.30p | 3.46p | 3.17p | 3.46p | 4212 |
| 18/09/2017 | 3.56p | 3.64p | 3.26p | 3.34p | 21777 |
| 15/09/2017 | 3.56p | 3.59p | 3.46p | 3.46p | 33379 |
| 14/09/2017 | 3.64p | 3.62p | 3.57p | 3.59p | 1524 |
| 13/09/2017 | 3.63p | 3.63p | 3.58p | 3.62p | 2435 |
| 12/09/2017 | 3.68p | 3.67p | 3.60p | 3.63p | 17903 |
| 11/09/2017 | 3.60p | 3.66p | 3.57p | 3.66p | 202955 |
| 08/09/2017 | 3.54p | 3.57p | 3.53p | 3.57p | 6809 |
| 07/09/2017 | 3.55p | 3.57p | 3.53p | 3.53p | 50707 |
| 06/09/2017 | 3.48p | 3.60p | 3.47p | 3.55p | 6958 |
| 05/09/2017 | 3.54p | 3.57p | 3.46p | 3.49p | 5211 |
| 04/09/2017 | 3.55p | 3.63p | 3.54p | 3.54p | 4870 |
| 01/09/2017 | 3.60p | 3.63p | 3.57p | 3.63p | 87952 |
| 31/08/2017 | 3.50p | 3.61p | 3.44p | 3.57p | 3367 |
| 30/08/2017 | 3.45p | 3.57p | 3.40p | 3.44p | 17761 |
| 29/08/2017 | 3.42p | 3.56p | 3.37p | 3.40p | 11027 |
| 25/08/2017 | 3.61p | 3.64p | 3.54p | 3.56p | 503 |
| 24/08/2017 | 3.60p | 3.67p | 3.61p | 3.64p | 4278 |
| 23/08/2017 | 3.54p | 3.64p | 3.48p | 3.61p | 4412 |
| 22/08/2017 | 3.50p | 3.48p | 3.48p | 3.48p | 15861 |
| 21/08/2017 | 3.46p | 3.48p | 3.44p | 3.48p | 4185 |
| 18/08/2017 | 3.32p | 3.45p | 3.34p | 3.45p | 9294 |
| 17/08/2017 | 3.39p | 3.47p | 3.35p | 3.39p | 6767 |
| 16/08/2017 | 3.36p | 3.40p | 3.32p | 3.40p | 56495 |
| 15/08/2017 | 3.40p | 3.37p | 3.28p | 3.32p | 16543 |
| 14/08/2017 | 3.25p | 3.36p | 3.25p | 3.36p | 5565 |
| 11/08/2017 | 3.33p | 3.39p | 3.25p | 3.25p | 3145 |
| 10/08/2017 | 3.48p | 3.53p | 3.30p | 3.39p | 9033 |
| 09/08/2017 | 3.56p | 3.58p | 3.53p | 3.53p | 7121 |
| 08/08/2017 | 3.55p | 3.58p | 3.56p | 3.58p | 0 |
| 07/08/2017 | 3.52p | 3.60p | 3.52p | 3.56p | 1778 |
| 04/08/2017 | 3.50p | 3.63p | 3.46p | 3.54p | 12693 |
| 03/08/2017 | 3.60p | 3.57p | 3.47p | 3.47p | 72538 |
| 02/08/2017 | 3.70p | 3.72p | 3.52p | 3.56p | 102461 |
| 01/08/2017 | 3.57p | 3.76p | 3.52p | 3.72p | 67044 |
| 31/07/2017 | 3.37p | 3.52p | 3.30p | 3.52p | 2898494 |
| 28/07/2017 | 3.65p | 3.81p | 3.25p | 3.36p | 29278 |
| 27/07/2017 | 3.84p | 3.81p | 3.76p | 3.81p | 68325 |
| 26/07/2017 | 3.70p | 3.79p | 3.62p | 3.79p | 23653 |
| 25/07/2017 | 3.69p | 3.72p | 3.62p | 3.62p | 4301 |
| 24/07/2017 | 3.53p | 3.65p | 3.51p | 3.62p | 1577 |
| 21/07/2017 | 3.53p | 3.56p | 3.51p | 3.51p | 3185 |
| 20/07/2017 | 3.65p | 3.73p | 3.52p | 3.55p | 70989 |
| 19/07/2017 | 3.47p | 3.63p | 3.43p | 3.63p | 6419 |
| 18/07/2017 | 3.43p | 3.46p | 3.38p | 3.43p | 15738 |
| 17/07/2017 | 3.45p | 3.43p | 3.36p | 3.43p | 7296 |
| 14/07/2017 | 3.22p | 3.41p | 3.23p | 3.36p | 2885 |
| 13/07/2017 | 3.14p | 3.27p | 3.13p | 3.24p | 21120 |
| 12/07/2017 | 3.10p | 3.17p | 3.11p | 3.13p | 7316 |
| 11/07/2017 | 3.11p | 3.14p | 3.09p | 3.14p | 2679 |
| 10/07/2017 | 3.18p | 3.16p | 3.11p | 3.14p | 11499 |
| 07/07/2017 | 3.10p | 3.17p | 3.10p | 3.14p | 78193 |
| 06/07/2017 | 3.16p | 3.18p | 3.10p | 3.13p | 66786 |
| 05/07/2017 | 3.17p | 3.20p | 3.14p | 3.18p | 3000 |
| 04/07/2017 | 3.19p | 3.23p | 3.15p | 3.20p | 3712 |
| 03/07/2017 | 3.16p | 3.23p | 3.07p | 3.17p | 13637 |
| 30/06/2017 | 3.30p | 3.28p | 3.13p | 3.18p | 1000 |
| 29/06/2017 | 3.25p | 3.31p | 3.25p | 3.27p | 8977 |
| 28/06/2017 | 3.20p | 3.25p | 3.12p | 3.25p | 77620 |
| 27/06/2017 | 3.29p | 3.29p | 3.19p | 3.22p | 1309 |
| 26/06/2017 | 3.40p | 3.46p | 3.27p | 3.28p | 872 |
| 23/06/2017 | 3.35p | 3.46p | 3.28p | 3.44p | 10682 |
| 22/06/2017 | 3.38p | 3.45p | 3.28p | 3.35p | 0 |
| 21/06/2017 | 3.18p | 3.39p | 3.03p | 3.39p | 0 |
| 20/06/2017 | 3.19p | 3.26p | 3.19p | 3.20p | 0 |
| 19/06/2017 | 3.21p | 3.29p | 3.15p | 3.19p | 0 |
| 16/06/2017 | 3.37p | 3.37p | 3.21p | 3.22p | 4705 |
| 15/06/2017 | 3.05p | 3.28p | 3.05p | 3.21p | 1468343 |
| 14/06/2017 | 2.86p | 2.94p | 2.86p | 2.89p | 214342 |
| 13/06/2017 | 2.87p | 2.87p | 2.78p | 2.83p | 72115 |
| 12/06/2017 | 2.83p | 2.90p | 2.83p | 2.85p | 54401 |
| 09/06/2017 | 2.70p | 2.81p | 2.70p | 2.76p | 98192 |
| 08/06/2017 | 3.00p | 3.00p | 2.33p | 2.64p | 173707 |
| 07/06/2017 | 3.06p | 3.09p | 3.04p | 3.08p | 8931 |
| 06/06/2017 | 3.30p | 3.30p | 3.05p | 3.09p | 17227 |
| 05/06/2017 | 3.25p | 3.30p | 3.25p | 3.30p | 1874 |
| 02/06/2017 | 3.26p | 3.27p | 3.21p | 3.21p | 5442 |
| 01/06/2017 | 3.32p | 3.36p | 3.24p | 3.25p | 29176 |
| 31/05/2017 | 3.36p | 3.39p | 3.32p | 3.33p | 112328 |
| 30/05/2017 | 3.54p | 3.54p | 3.39p | 3.40p | 121936 |
| 26/05/2017 | 3.48p | 3.49p | 3.45p | 3.47p | 108595 |
| 25/05/2017 | 3.56p | 3.57p | 3.48p | 3.50p | 13849 |
| 24/05/2017 | 3.55p | 3.61p | 3.51p | 3.58p | 184430 |
| 23/05/2017 | 3.56p | 3.59p | 3.52p | 3.53p | 94511 |
| 22/05/2017 | 3.25p | 3.55p | 3.25p | 3.51p | 192851 |
| 19/05/2017 | 3.33p | 3.33p | 3.26p | 3.26p | 35024 |
| 18/05/2017 | 3.50p | 3.50p | 3.33p | 3.38p | 95093 |
| 17/05/2017 | 3.50p | 3.50p | 3.46p | 3.49p | 68108 |
| 16/05/2017 | 3.61p | 3.70p | 3.43p | 3.50p | 184358 |
| 15/05/2017 | 3.70p | 3.70p | 3.58p | 3.58p | 7106 |
| 12/05/2017 | 3.85p | 3.85p | 3.66p | 3.67p | 318815 |
| 11/05/2017 | 4.13p | 4.15p | 3.88p | 3.90p | 791890 |
| 10/05/2017 | 4.21p | 4.21p | 4.04p | 4.10p | 814348 |
*Close Price adjusted for both dividends and splits