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
Vallourec SA (0NR2) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 3.55p | 3.55p | 3.38p | 3.42p | 164427 |
| 21/07/2016 | 3.33p | 3.60p | 3.33p | 3.60p | 14685 |
| 20/07/2016 | 3.43p | 3.43p | 3.25p | 3.25p | 21486 |
| 19/07/2016 | 3.57p | 3.57p | 3.39p | 3.39p | 21940 |
| 18/07/2016 | 3.60p | 3.60p | 3.57p | 3.60p | 108820 |
| 15/07/2016 | 3.54p | 3.60p | 3.54p | 3.59p | 9594 |
| 14/07/2016 | 3.55p | 3.60p | 3.53p | 3.60p | 21640 |
| 13/07/2016 | 3.40p | 3.61p | 3.40p | 3.48p | 41116 |
| 12/07/2016 | 3.12p | 3.48p | 3.12p | 3.47p | 54197 |
| 11/07/2016 | 3.20p | 3.22p | 3.14p | 3.14p | 49146 |
| 08/07/2016 | 3.04p | 3.15p | 3.04p | 3.15p | 17419 |
| 07/07/2016 | 3.10p | 3.10p | 3.06p | 3.06p | 201 |
| 06/07/2016 | 3.18p | 3.18p | 3.04p | 3.08p | 7797 |
| 05/07/2016 | 3.41p | 3.41p | 3.22p | 3.22p | 2807 |
| 04/07/2016 | 3.32p | 3.45p | 3.32p | 3.45p | 687 |
| 01/07/2016 | 3.15p | 3.28p | 3.13p | 3.27p | 52213 |
| 30/06/2016 | 3.24p | 3.27p | 3.11p | 3.18p | 0 |
| 29/06/2016 | 3.06p | 3.22p | 3.06p | 3.21p | 5206 |
| 28/06/2016 | 3.06p | 3.06p | 2.94p | 2.94p | 19236 |
| 27/06/2016 | 3.16p | 3.16p | 2.84p | 2.85p | 54542 |
| 24/06/2016 | 2.95p | 3.20p | 2.95p | 3.11p | 109132 |
| 23/06/2016 | 3.34p | 3.50p | 3.34p | 3.48p | 162486 |
| 22/06/2016 | 3.35p | 3.38p | 3.28p | 3.38p | 88386 |
| 21/06/2016 | 3.45p | 3.45p | 3.27p | 3.30p | 1900 |
| 20/06/2016 | 3.38p | 3.46p | 3.38p | 3.44p | 112961 |
| 17/06/2016 | 3.13p | 3.29p | 3.13p | 3.29p | 10738 |
| 16/06/2016 | 3.11p | 3.11p | 3.04p | 3.05p | 3363 |
| 15/06/2016 | 3.24p | 3.24p | 3.17p | 3.18p | 3300 |
| 14/06/2016 | 3.30p | 3.30p | 3.14p | 3.14p | 2100 |
| 13/06/2016 | 3.45p | 3.45p | 3.35p | 3.36p | 5977 |
| 10/06/2016 | 3.54p | 3.58p | 3.51p | 3.56p | 450000 |
| 09/06/2016 | 3.84p | 3.84p | 3.56p | 3.56p | 2800 |
| 08/06/2016 | 3.58p | 3.77p | 3.58p | 3.76p | 411237 |
| 07/06/2016 | 3.35p | 3.56p | 3.35p | 3.56p | 18500 |
| 06/06/2016 | 3.22p | 3.28p | 3.17p | 3.28p | 102965 |
| 03/06/2016 | 3.35p | 3.38p | 3.16p | 3.16p | 10647 |
| 02/06/2016 | 3.34p | 3.45p | 3.26p | 3.30p | 0 |
| 01/06/2016 | 3.45p | 3.53p | 3.31p | 3.35p | 0 |
| 31/05/2016 | 3.42p | 3.51p | 3.42p | 3.51p | 2813 |
| 27/05/2016 | 3.35p | 3.40p | 3.35p | 3.37p | 1734 |
| 26/05/2016 | 3.35p | 3.50p | 3.35p | 3.37p | 6890 |
| 25/05/2016 | 3.21p | 3.29p | 3.19p | 3.29p | 45424 |
| 24/05/2016 | 3.02p | 3.10p | 3.02p | 3.10p | 2700 |
| 23/05/2016 | 3.10p | 3.10p | 3.00p | 3.01p | 26497 |
| 20/05/2016 | 3.20p | 3.20p | 3.08p | 3.08p | 18366 |
| 19/05/2016 | 3.29p | 3.29p | 3.19p | 3.19p | 1200 |
| 18/05/2016 | 3.38p | 3.38p | 3.33p | 3.33p | 63253 |
| 17/05/2016 | 3.35p | 3.38p | 3.34p | 3.34p | 13567 |
| 16/05/2016 | 3.13p | 3.25p | 3.08p | 3.25p | 70604 |
| 13/05/2016 | 3.25p | 3.25p | 3.09p | 3.09p | 17304 |
| 12/05/2016 | 3.35p | 3.38p | 3.26p | 3.26p | 68227 |
| 11/05/2016 | 3.48p | 3.48p | 3.22p | 3.30p | 889547 |
| 10/05/2016 | 3.41p | 3.51p | 3.41p | 3.41p | 2350994 |
| 09/05/2016 | 3.86p | 3.87p | 3.38p | 3.43p | 0 |
| 06/05/2016 | 3.70p | 3.78p | 3.69p | 3.78p | 22471 |
| 05/05/2016 | 3.85p | 3.85p | 3.70p | 3.69p | 147152 |
| 04/05/2016 | 3.98p | 4.10p | 3.76p | 3.80p | 1155652 |
| 03/05/2016 | 4.25p | 4.25p | 4.05p | 4.10p | 2253 |
| 29/04/2016 | 4.65p | 4.65p | 4.53p | 4.53p | 85057 |
| 28/04/2016 | 4.46p | 4.63p | 4.46p | 4.63p | 6974 |
| 27/04/2016 | 4.33p | 4.52p | 4.26p | 4.43p | 0 |
| 26/04/2016 | 4.28p | 4.28p | 4.22p | 4.26p | 73633 |
| 25/04/2016 | 4.74p | 4.74p | 4.30p | 4.32p | 13091 |
| 22/04/2016 | 4.23p | 4.66p | 4.22p | 4.65p | 102427 |
| 21/04/2016 | 3.81p | 4.22p | 3.81p | 4.22p | 160334 |
| 20/04/2016 | 3.66p | 3.78p | 3.66p | 3.77p | 208991 |
| 19/04/2016 | 3.72p | 3.74p | 3.66p | 3.71p | 449610 |
| 18/04/2016 | 3.50p | 3.72p | 3.50p | 3.72p | 349600 |
| 15/04/2016 | 3.72p | 3.72p | 3.64p | 3.62p | 227459 |
| 14/04/2016 | 3.90p | 3.90p | 3.72p | 3.70p | 159486 |
| 13/04/2016 | 3.60p | 3.85p | 3.60p | 3.77p | 460230 |
| 12/04/2016 | 3.67p | 3.72p | 3.59p | 3.59p | 153433 |
| 11/04/2016 | 3.60p | 3.71p | 3.60p | 3.66p | 368000 |
| 08/04/2016 | 6.22p | 6.38p | 6.22p | 6.38p | 4154 |
| 07/04/2016 | 6.10p | 6.35p | 6.10p | 6.33p | 2500 |
| 06/04/2016 | 5.50p | 5.92p | 5.50p | 5.91p | 92108 |
| 05/04/2016 | 5.34p | 5.65p | 5.25p | 5.56p | 0 |
| 04/04/2016 | 5.60p | 5.69p | 5.41p | 5.52p | 0 |
| 01/04/2016 | 5.60p | 5.80p | 5.57p | 5.62p | 16953 |
| 31/03/2016 | 5.66p | 5.88p | 5.49p | 5.76p | 0 |
| 30/03/2016 | 5.65p | 5.78p | 5.27p | 5.66p | 0 |
| 29/03/2016 | 5.54p | 5.54p | 5.27p | 5.27p | 2062 |
| 24/03/2016 | 5.90p | 6.03p | 5.44p | 5.53p | 0 |
| 23/03/2016 | 6.42p | 6.42p | 6.01p | 6.03p | 150030 |
| 22/03/2016 | 6.84p | 6.84p | 6.31p | 6.42p | 8000 |
| 21/03/2016 | 6.80p | 6.84p | 6.51p | 6.71p | 0 |
| 18/03/2016 | 6.80p | 6.93p | 6.62p | 6.62p | 29278 |
| 17/03/2016 | 5.90p | 6.65p | 5.90p | 6.66p | 8363 |
| 16/03/2016 | 7.05p | 7.05p | 6.08p | 6.18p | 15568 |
| 15/03/2016 | 7.49p | 7.49p | 7.18p | 7.19p | 2313 |
| 14/03/2016 | 7.30p | 7.48p | 7.23p | 7.38p | 0 |
| 11/03/2016 | 7.36p | 7.48p | 7.05p | 7.25p | 0 |
| 10/03/2016 | 7.38p | 7.38p | 6.99p | 7.05p | 2054 |
| 09/03/2016 | 7.65p | 7.65p | 6.97p | 7.09p | 10110 |
| 08/03/2016 | 7.40p | 7.79p | 7.40p | 7.50p | 6441 |
| 07/03/2016 | 7.95p | 8.39p | 6.73p | 7.49p | 0 |
| 04/03/2016 | 6.90p | 7.75p | 6.90p | 7.62p | 89040 |
| 03/03/2016 | 5.70p | 6.61p | 5.63p | 6.56p | 1614 |
| 02/03/2016 | 5.50p | 5.64p | 5.25p | 5.63p | 616 |
| 01/03/2016 | 4.92p | 5.27p | 4.92p | 5.25p | 101850 |
| 29/02/2016 | 4.50p | 4.94p | 4.44p | 4.90p | 0 |
| 26/02/2016 | 4.28p | 4.57p | 4.28p | 4.57p | 43625 |
| 25/02/2016 | 4.21p | 4.21p | 4.17p | 4.20p | 36375 |
| 24/02/2016 | 4.03p | 4.03p | 4.01p | 4.01p | 6891 |
| 23/02/2016 | 4.38p | 4.38p | 4.01p | 4.01p | 300000 |
| 22/02/2016 | 4.15p | 4.24p | 4.03p | 4.20p | 0 |
| 19/02/2016 | 3.95p | 4.32p | 3.97p | 4.03p | 0 |
| 18/02/2016 | 4.46p | 4.46p | 4.10p | 4.10p | 19735 |
| 17/02/2016 | 3.89p | 4.30p | 3.89p | 4.28p | 15000 |
| 16/02/2016 | 4.35p | 4.35p | 3.88p | 3.89p | 24270 |
| 15/02/2016 | 3.77p | 4.18p | 3.77p | 4.18p | 59822 |
| 12/02/2016 | 3.55p | 3.57p | 3.55p | 3.54p | 3093 |
| 11/02/2016 | 3.44p | 3.51p | 3.21p | 3.40p | 0 |
| 10/02/2016 | 3.59p | 3.63p | 3.35p | 3.46p | 0 |
| 09/02/2016 | 3.90p | 3.92p | 3.40p | 3.47p | 2564 |
| 08/02/2016 | 4.20p | 4.26p | 3.88p | 3.92p | 0 |
| 05/02/2016 | 4.05p | 4.21p | 4.05p | 4.12p | 1868 |
| 04/02/2016 | 4.25p | 4.25p | 4.00p | 4.09p | 90022 |
| 03/02/2016 | 4.19p | 4.29p | 3.89p | 4.01p | 0 |
| 02/02/2016 | 4.60p | 4.60p | 4.05p | 4.10p | 1017211 |
| 01/02/2016 | 4.30p | 4.60p | 4.30p | 4.35p | 2598 |
| 29/01/2016 | 4.98p | 4.98p | 4.05p | 4.08p | 485326 |
| 28/01/2016 | 4.75p | 4.85p | 4.68p | 4.74p | 44569 |
| 27/01/2016 | 4.98p | 4.92p | 4.55p | 4.68p | 0 |
| 26/01/2016 | 4.52p | 4.85p | 4.47p | 4.83p | 0 |
| 25/01/2016 | 5.01p | 5.01p | 4.70p | 4.71p | 50227 |
| 22/01/2016 | 5.20p | 5.20p | 4.83p | 4.89p | 28605 |
| 21/01/2016 | 4.95p | 4.95p | 4.72p | 4.76p | 26356 |
| 20/01/2016 | 4.89p | 4.91p | 4.74p | 4.76p | 25677 |
| 19/01/2016 | 5.12p | 5.40p | 5.02p | 5.15p | 48642 |
| 18/01/2016 | 5.47p | 5.47p | 4.94p | 5.02p | 1245 |
| 15/01/2016 | 6.46p | 6.46p | 5.47p | 5.47p | 17196 |
| 14/01/2016 | 6.20p | 6.34p | 5.85p | 6.29p | 0 |
| 13/01/2016 | 6.50p | 6.50p | 6.18p | 6.19p | 4460 |
| 12/01/2016 | 6.60p | 6.77p | 6.33p | 6.36p | 0 |
| 11/01/2016 | 6.82p | 7.09p | 6.50p | 6.62p | 0 |
| 08/01/2016 | 7.39p | 7.39p | 7.05p | 7.09p | 7203 |
| 07/01/2016 | 7.20p | 7.20p | 7.11p | 7.14p | 29896 |
| 06/01/2016 | 8.03p | 8.16p | 7.59p | 7.73p | 0 |
| 05/01/2016 | 8.30p | 8.30p | 7.91p | 8.03p | 5145 |
| 04/01/2016 | 8.49p | 8.62p | 7.97p | 8.09p | 0 |
| 31/12/2015 | 8.85p | 9.05p | 8.45p | 8.62p | 0 |
| 30/12/2015 | 9.00p | 9.00p | 8.90p | 8.88p | 542 |
| 29/12/2015 | 9.09p | 9.09p | 8.99p | 8.95p | 2056 |
| 24/12/2015 | 9.11p | 9.31p | 9.02p | 9.22p | 0 |
| 23/12/2015 | 8.45p | 9.18p | 8.38p | 9.14p | 0 |
| 22/12/2015 | 8.30p | 8.40p | 8.21p | 8.38p | 1440 |
| 21/12/2015 | 8.00p | 8.38p | 8.00p | 8.28p | 0 |
| 18/12/2015 | 7.97p | 8.11p | 7.97p | 8.06p | 100000 |
| 17/12/2015 | 8.54p | 8.64p | 7.94p | 8.07p | 805901 |
| 16/12/2015 | 8.51p | 8.51p | 8.44p | 8.51p | 7919 |
| 15/12/2015 | 8.28p | 8.28p | 7.91p | 8.03p | 7709 |
| 14/12/2015 | 8.32p | 8.49p | 7.97p | 8.15p | 0 |
| 11/12/2015 | 8.75p | 8.78p | 8.20p | 8.34p | 10859 |
| 10/12/2015 | 8.75p | 8.98p | 8.56p | 8.78p | 0 |
| 09/12/2015 | 8.46p | 8.82p | 8.45p | 8.82p | 3045 |
| 08/12/2015 | 8.50p | 8.50p | 8.23p | 8.38p | 2159 |
| 07/12/2015 | 9.05p | 9.05p | 8.45p | 8.50p | 258788 |
| 04/12/2015 | 9.42p | 9.42p | 8.90p | 8.92p | 25027 |
| 03/12/2015 | 9.37p | 9.65p | 9.35p | 9.40p | 0 |
| 02/12/2015 | 9.56p | 9.56p | 9.36p | 9.40p | 17087 |
| 01/12/2015 | 9.75p | 9.76p | 9.51p | 9.51p | 251045 |
| 30/11/2015 | 9.90p | 9.90p | 9.59p | 9.69p | 7059 |
| 27/11/2015 | 9.60p | 9.85p | 9.56p | 9.56p | 3876 |
| 26/11/2015 | 9.37p | 9.90p | 9.37p | 9.87p | 0 |
| 25/11/2015 | 9.60p | 9.70p | 9.29p | 9.41p | 0 |
| 24/11/2015 | 9.61p | 9.61p | 9.41p | 9.49p | 45497 |
| 23/11/2015 | 9.55p | 9.61p | 9.23p | 9.41p | 0 |
| 20/11/2015 | 9.50p | 9.55p | 9.49p | 9.49p | 60000 |
| 19/11/2015 | 9.50p | 9.50p | 9.46p | 9.46p | 1084 |
| 18/11/2015 | 9.19p | 9.47p | 9.13p | 9.43p | 0 |
| 17/11/2015 | 9.32p | 9.44p | 9.09p | 9.25p | 0 |
| 16/11/2015 | 8.82p | 9.21p | 8.82p | 9.09p | 5556 |
| 13/11/2015 | 9.02p | 9.17p | 8.77p | 9.06p | 0 |
| 12/11/2015 | 9.18p | 9.18p | 8.95p | 8.99p | 455503 |
| 11/11/2015 | 9.48p | 9.49p | 9.19p | 9.19p | 17638 |
| 10/11/2015 | 9.61p | 9.61p | 8.81p | 8.92p | 500 |
| 09/11/2015 | 10.27p | 10.27p | 9.82p | 9.97p | 2960 |
| 06/11/2015 | 10.10p | 10.26p | 10.10p | 10.24p | 8713 |
| 05/11/2015 | 10.90p | 11.03p | 9.98p | 10.13p | 23060 |
| 04/11/2015 | 10.94p | 11.49p | 10.78p | 11.03p | 8371 |
| 03/11/2015 | 10.53p | 10.78p | 10.52p | 10.78p | 48015 |
| 02/11/2015 | 9.97p | 10.54p | 9.97p | 10.52p | 0 |
| 30/10/2015 | 9.80p | 10.13p | 9.80p | 10.10p | 10799 |
| 29/10/2015 | 10.30p | 10.30p | 9.74p | 9.89p | 60137 |
| 28/10/2015 | 9.62p | 10.32p | 9.60p | 10.30p | 9362 |
| 27/10/2015 | 10.21p | 10.21p | 9.60p | 9.60p | 22504 |
| 26/10/2015 | 10.31p | 10.60p | 10.19p | 10.31p | 1324 |
| 23/10/2015 | 10.21p | 10.47p | 10.21p | 10.40p | 5496 |
| 22/10/2015 | 9.86p | 10.20p | 9.77p | 10.18p | 12245 |
| 21/10/2015 | 9.91p | 9.91p | 9.91p | 9.92p | 3282 |
| 20/10/2015 | 10.00p | 10.03p | 9.86p | 9.96p | 1782 |
| 19/10/2015 | 10.42p | 10.42p | 10.06p | 10.07p | 81217 |
| 16/10/2015 | 10.98p | 10.98p | 10.53p | 10.54p | 700 |
| 15/10/2015 | 10.61p | 11.08p | 10.61p | 10.69p | 6090 |
| 14/10/2015 | 10.10p | 10.67p | 9.98p | 10.56p | 10445 |
| 13/10/2015 | 10.51p | 10.51p | 10.20p | 10.31p | 490325 |
| 12/10/2015 | 11.85p | 12.04p | 10.72p | 10.83p | 22574 |
| 09/10/2015 | 11.20p | 11.84p | 10.82p | 11.48p | 202685 |
| 08/10/2015 | 10.98p | 11.28p | 10.66p | 10.82p | 3379 |
*Close Price adjusted for both dividends and splits