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
Financiere De L'Odet SA (0OPN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2015 | 930.88p | 947.75p | 930.88p | 942.63p | 4 |
| 06/10/2015 | 940.00p | 951.00p | 937.63p | 947.75p | 0 |
| 05/10/2015 | 959.88p | 959.88p | 936.50p | 945.38p | 0 |
| 02/10/2015 | 941.50p | 947.13p | 927.13p | 936.50p | 0 |
| 01/10/2015 | 938.25p | 947.88p | 923.88p | 930.63p | 0 |
| 30/09/2015 | 929.13p | 937.25p | 928.38p | 933.38p | 0 |
| 29/09/2015 | 950.00p | 950.00p | 919.50p | 929.88p | 0 |
| 28/09/2015 | 979.38p | 979.38p | 942.63p | 946.00p | 0 |
| 25/09/2015 | 940.00p | 970.50p | 924.00p | 962.00p | 0 |
| 24/09/2015 | 949.38p | 950.00p | 909.25p | 924.00p | 0 |
| 23/09/2015 | 950.00p | 955.00p | 943.50p | 944.50p | 0 |
| 22/09/2015 | 978.88p | 978.88p | 933.00p | 947.13p | 0 |
| 21/09/2015 | 963.88p | 970.25p | 962.00p | 963.88p | 0 |
| 18/09/2015 | 980.50p | 984.50p | 962.63p | 964.63p | 0 |
| 17/09/2015 | 986.00p | 992.50p | 981.63p | 984.50p | 0 |
| 16/09/2015 | 993.88p | 998.25p | 972.75p | 987.25p | 0 |
| 15/09/2015 | 1,000.00p | 1,000.00p | 974.00p | 979.00p | 0 |
| 14/09/2015 | 1,000.00p | 1,006.25p | 986.63p | 993.13p | 0 |
| 11/09/2015 | 1,009.88p | 1,009.88p | 986.25p | 995.13p | 0 |
| 10/09/2015 | 1,006.00p | 1,006.63p | 1,000.13p | 1,003.50p | 0 |
| 09/09/2015 | 1,000.00p | 1,006.50p | 995.75p | 1,006.50p | 0 |
| 08/09/2015 | 991.00p | 997.75p | 985.25p | 995.75p | 0 |
| 07/09/2015 | 975.88p | 994.13p | 975.88p | 992.13p | 0 |
| 04/09/2015 | 986.00p | 1,001.75p | 980.50p | 994.13p | 0 |
| 03/09/2015 | 1,009.88p | 1,009.88p | 987.50p | 1,001.75p | 0 |
| 02/09/2015 | 992.38p | 1,000.00p | 979.88p | 992.88p | 0 |
| 01/09/2015 | 1,000.00p | 1,010.13p | 976.63p | 992.75p | 0 |
| 28/08/2015 | 1,009.88p | 1,014.88p | 1,002.63p | 1,008.00p | 0 |
| 27/08/2015 | 1,029.88p | 1,029.88p | 978.38p | 1,005.00p | 0 |
| 26/08/2015 | 984.00p | 1,002.25p | 971.63p | 980.88p | 0 |
| 25/08/2015 | 929.88p | 991.75p | 929.88p | 984.13p | 0 |
| 24/08/2015 | 985.00p | 990.00p | 900.00p | 941.38p | 0 |
| 21/08/2015 | 994.88p | 1,005.88p | 975.13p | 980.00p | 0 |
| 20/08/2015 | 1,030.00p | 1,031.13p | 1,001.00p | 1,005.25p | 0 |
| 19/08/2015 | 1,029.88p | 1,041.50p | 1,027.75p | 1,031.13p | 0 |
| 18/08/2015 | 1,055.00p | 1,055.00p | 1,029.88p | 1,041.50p | 0 |
| 17/08/2015 | 1,041.50p | 1,051.88p | 1,036.25p | 1,049.25p | 0 |
| 14/08/2015 | 1,035.13p | 1,057.13p | 1,031.38p | 1,057.25p | 0 |
| 13/08/2015 | 1,031.63p | 1,045.13p | 1,021.75p | 1,057.25p | 0 |
| 12/08/2015 | 1,055.00p | 1,055.00p | 1,020.88p | 1,057.25p | 0 |
| 11/08/2015 | 1,055.00p | 1,061.88p | 1,053.13p | 1,057.25p | 0 |
| 10/08/2015 | 1,069.00p | 1,069.00p | 1,057.88p | 1,057.25p | 0 |
| 07/08/2015 | 1,070.00p | 1,074.63p | 1,061.88p | 1,057.25p | 0 |
| 06/08/2015 | 1,068.75p | 1,077.50p | 1,061.38p | 1,057.25p | 0 |
| 05/08/2015 | 1,058.00p | 1,069.00p | 1,058.00p | 1,057.25p | 0 |
| 04/08/2015 | 1,063.38p | 1,067.25p | 1,058.00p | 1,057.25p | 0 |
| 03/08/2015 | 1,063.38p | 1,068.13p | 1,055.63p | 1,057.25p | 0 |
| 31/07/2015 | 1,061.13p | 1,065.75p | 1,057.13p | 1,057.25p | 0 |
| 30/07/2015 | 1,056.00p | 1,068.00p | 1,053.88p | 1,057.25p | 0 |
| 29/07/2015 | 1,058.00p | 1,069.75p | 1,057.00p | 1,057.25p | 0 |
| 28/07/2015 | 1,069.00p | 1,074.38p | 1,060.88p | 1,057.25p | 0 |
| 27/07/2015 | 1,074.00p | 1,079.00p | 1,057.63p | 1,057.25p | 0 |
| 24/07/2015 | 1,075.13p | 1,079.38p | 1,056.00p | 1,057.25p | 0 |
| 23/07/2015 | 1,071.00p | 1,073.88p | 1,057.25p | 1,057.25p | 0 |
| 22/07/2015 | 1,078.38p | 1,079.50p | 1,056.25p | 1,057.25p | 0 |
| 21/07/2015 | 1,074.00p | 1,085.25p | 1,074.00p | 1,057.25p | 0 |
| 20/07/2015 | 1,094.88p | 1,094.88p | 1,079.13p | 1,057.25p | 0 |
| 17/07/2015 | 1,087.13p | 1,091.50p | 1,075.00p | 1,057.25p | 0 |
| 16/07/2015 | 1,059.88p | 1,091.50p | 1,059.88p | 1,057.25p | 0 |
| 15/07/2015 | 1,040.00p | 1,077.63p | 1,037.63p | 1,057.25p | 0 |
| 14/07/2015 | 1,040.00p | 1,046.63p | 1,037.63p | 1,057.25p | 0 |
| 13/07/2015 | 1,025.13p | 1,053.88p | 1,025.13p | 1,057.25p | 0 |
| 10/07/2015 | 1,012.38p | 1,042.00p | 1,012.38p | 1,057.25p | 0 |
| 09/07/2015 | 996.88p | 1,016.63p | 994.95p | 1,057.25p | 5 |
| 08/07/2015 | 978.88p | 996.00p | 974.00p | 1,057.25p | 0 |
| 07/07/2015 | 994.88p | 1,002.38p | 982.50p | 1,057.25p | 0 |
| 06/07/2015 | 1,004.00p | 1,004.00p | 989.50p | 1,057.25p | 0 |
| 03/07/2015 | 1,020.50p | 1,020.50p | 992.88p | 1,057.25p | 0 |
| 02/07/2015 | 1,012.13p | 1,021.63p | 1,004.75p | 1,057.25p | 0 |
| 01/07/2015 | 1,019.00p | 1,026.25p | 1,008.38p | 1,057.25p | 0 |
| 30/06/2015 | 1,017.75p | 1,018.25p | 1,003.13p | 1,057.25p | 0 |
| 29/06/2015 | 1,001.50p | 1,045.88p | 1,001.50p | 1,057.25p | 0 |
| 26/06/2015 | 1,059.88p | 1,059.88p | 1,038.00p | 1,057.25p | 0 |
| 25/06/2015 | 1,047.38p | 1,057.00p | 1,041.50p | 1,057.25p | 0 |
| 24/06/2015 | 1,048.38p | 1,066.75p | 1,046.38p | 1,057.25p | 0 |
| 23/06/2015 | 1,050.00p | 1,072.50p | 1,039.50p | 1,057.25p | 0 |
| 22/06/2015 | 1,040.00p | 1,056.25p | 1,033.13p | 1,057.25p | 0 |
| 19/06/2015 | 1,020.00p | 1,042.63p | 1,020.00p | 1,057.25p | 0 |
| 18/06/2015 | 1,049.63p | 1,049.63p | 1,010.50p | 1,057.25p | 0 |
| 17/06/2015 | 1,040.00p | 1,049.63p | 1,024.63p | 1,057.25p | 0 |
| 16/06/2015 | 1,039.00p | 1,045.63p | 1,022.50p | 1,057.25p | 0 |
| 15/06/2015 | 1,048.13p | 1,058.38p | 1,034.75p | 1,057.25p | 0 |
| 12/06/2015 | 1,059.38p | 1,061.38p | 1,053.25p | 1,057.25p | 0 |
| 11/06/2015 | 1,064.88p | 1,065.88p | 1,049.75p | 1,057.25p | 0 |
| 10/06/2015 | 1,056.50p | 1,068.50p | 1,050.38p | 1,057.25p | 0 |
| 09/06/2015 | 1,050.00p | 1,072.50p | 1,049.38p | 1,057.25p | 0 |
| 08/06/2015 | 1,081.38p | 1,086.75p | 1,065.00p | 1,057.25p | 0 |
| 05/06/2015 | 1,090.00p | 1,090.00p | 1,073.63p | 1,057.25p | 0 |
| 04/06/2015 | 1,093.88p | 1,094.63p | 1,077.75p | 1,057.25p | 0 |
| 03/06/2015 | 1,089.00p | 1,103.25p | 1,079.38p | 1,057.25p | 0 |
| 02/06/2015 | 1,090.00p | 1,092.50p | 1,075.25p | 1,057.25p | 0 |
| 01/06/2015 | 1,063.63p | 1,090.50p | 1,048.00p | 1,057.25p | 0 |
| 29/05/2015 | 1,074.00p | 1,074.00p | 1,064.13p | 1,057.25p | 0 |
| 28/05/2015 | 1,077.88p | 1,082.88p | 1,067.50p | 1,057.25p | 0 |
| 27/05/2015 | 1,078.88p | 1,098.88p | 1,073.50p | 1,057.25p | 0 |
| 26/05/2015 | 1,069.50p | 1,093.38p | 1,066.50p | 1,057.25p | 0 |
| 22/05/2015 | 1,082.88p | 1,096.00p | 1,077.25p | 1,057.25p | 0 |
| 21/05/2015 | 1,070.00p | 1,086.75p | 1,070.00p | 1,057.25p | 0 |
| 20/05/2015 | 1,079.88p | 1,087.13p | 1,065.88p | 1,057.25p | 0 |
| 19/05/2015 | 1,072.00p | 1,084.75p | 1,057.75p | 1,057.25p | 0 |
| 18/05/2015 | 1,065.13p | 1,082.75p | 1,063.50p | 1,057.25p | 0 |
| 15/05/2015 | 1,079.38p | 1,089.00p | 1,058.63p | 1,057.25p | 0 |
| 14/05/2015 | 1,045.88p | 1,088.50p | 1,045.88p | 1,057.25p | 0 |
| 13/05/2015 | 1,077.88p | 1,077.88p | 1,057.75p | 1,057.25p | 0 |
| 12/05/2015 | 1,066.38p | 1,072.50p | 1,047.88p | 1,057.25p | 0 |
| 11/05/2015 | 1,075.13p | 1,075.13p | 1,062.88p | 1,057.25p | 0 |
| 08/05/2015 | 1,041.88p | 1,074.00p | 1,041.50p | 1,057.25p | 0 |
| 07/05/2015 | 1,021.00p | 1,058.25p | 1,021.00p | 1,057.25p | 0 |
| 06/05/2015 | 1,045.88p | 1,059.13p | 1,037.13p | 1,057.25p | 0 |
| 05/05/2015 | 1,041.50p | 1,054.13p | 1,036.88p | 1,057.25p | 0 |
| 01/05/2015 | 1,044.38p | 1,044.38p | 1,026.13p | 1,057.25p | 0 |
| 30/04/2015 | 1,031.88p | 1,052.88p | 1,004.00p | 1,057.25p | 0 |
| 29/04/2015 | 1,061.88p | 1,065.63p | 1,031.38p | 1,057.25p | 0 |
| 28/04/2015 | 1,061.38p | 1,074.00p | 1,051.00p | 1,057.25p | 0 |
| 27/04/2015 | 1,060.13p | 1,073.13p | 1,043.50p | 1,057.25p | 0 |
| 24/04/2015 | 1,047.88p | 1,067.50p | 1,040.63p | 1,057.25p | 0 |
| 23/04/2015 | 1,070.50p | 1,070.50p | 1,043.00p | 1,057.25p | 0 |
| 22/04/2015 | 1,042.13p | 1,069.25p | 1,042.13p | 1,057.25p | 0 |
| 21/04/2015 | 1,052.00p | 1,078.38p | 1,052.00p | 1,057.25p | 0 |
| 20/04/2015 | 1,047.13p | 1,074.25p | 1,046.13p | 1,057.25p | 0 |
| 17/04/2015 | 1,070.00p | 1,085.50p | 1,043.13p | 1,057.25p | 0 |
| 16/04/2015 | 1,075.13p | 1,088.50p | 1,070.88p | 1,057.25p | 0 |
| 15/04/2015 | 1,075.13p | 1,087.63p | 1,075.13p | 1,057.25p | 0 |
| 14/04/2015 | 1,091.88p | 1,109.88p | 1,077.00p | 1,057.25p | 0 |
| 13/04/2015 | 1,057.00p | 1,114.63p | 1,057.00p | 1,057.25p | 0 |
| 10/04/2015 | 1,048.88p | 1,077.75p | 1,048.88p | 1,057.25p | 0 |
| 09/04/2015 | 1,057.75p | 1,064.50p | 1,042.63p | 1,057.25p | 0 |
| 08/04/2015 | 1,051.00p | 1,051.00p | 1,029.00p | 1,057.25p | 0 |
| 07/04/2015 | 1,001.00p | 1,034.50p | 1,001.00p | 1,057.25p | 0 |
| 02/04/2015 | 1,040.00p | 1,055.00p | 1,004.38p | 1,057.25p | 0 |
| 01/04/2015 | 1,060.88p | 1,066.38p | 1,042.25p | 1,057.25p | 0 |
| 31/03/2015 | 1,077.88p | 1,077.88p | 1,045.00p | 1,057.25p | 0 |
| 30/03/2015 | 1,077.88p | 1,077.88p | 1,058.88p | 1,057.25p | 0 |
| 27/03/2015 | 1,052.00p | 1,078.38p | 1,052.00p | 1,057.25p | 0 |
| 26/03/2015 | 1,096.88p | 1,103.50p | 1,048.75p | 1,057.25p | 0 |
| 25/03/2015 | 1,109.88p | 1,116.50p | 1,103.50p | 1,057.25p | 0 |
| 24/03/2015 | 1,100.00p | 1,120.38p | 1,095.00p | 1,057.25p | 0 |
| 23/03/2015 | 1,094.88p | 1,114.88p | 1,082.38p | 1,057.25p | 0 |
| 20/03/2015 | 1,081.88p | 1,095.63p | 1,071.00p | 1,057.25p | 0 |
| 19/03/2015 | 1,088.00p | 1,106.00p | 1,085.50p | 1,057.25p | 0 |
| 18/03/2015 | 1,097.88p | 1,112.75p | 1,090.50p | 1,057.25p | 0 |
| 17/03/2015 | 1,098.88p | 1,104.25p | 1,082.13p | 1,057.25p | 0 |
| 16/03/2015 | 1,092.88p | 1,102.38p | 1,090.00p | 1,057.25p | 0 |
| 13/03/2015 | 1,097.88p | 1,103.13p | 1,086.00p | 1,057.25p | 0 |
| 12/03/2015 | 1,100.00p | 1,111.25p | 1,083.50p | 1,057.25p | 0 |
| 11/03/2015 | 1,085.00p | 1,099.50p | 1,077.13p | 1,057.25p | 0 |
| 10/03/2015 | 1,084.50p | 1,096.50p | 1,070.00p | 1,057.25p | 0 |
| 09/03/2015 | 1,079.88p | 1,091.00p | 1,073.75p | 1,057.25p | 0 |
| 06/03/2015 | 1,070.00p | 1,079.75p | 1,070.00p | 1,057.25p | 0 |
| 05/03/2015 | 1,070.00p | 1,079.25p | 1,070.00p | 1,057.25p | 0 |
| 04/03/2015 | 1,080.13p | 1,082.75p | 1,057.50p | 1,057.25p | 0 |
| 03/03/2015 | 1,085.00p | 1,088.13p | 1,072.50p | 1,057.25p | 0 |
| 02/03/2015 | 1,056.75p | 1,084.50p | 1,047.13p | 1,057.25p | 0 |
| 27/02/2015 | 1,070.00p | 1,070.63p | 1,053.25p | 1,057.25p | 0 |
| 26/02/2015 | 1,085.00p | 1,087.75p | 1,065.25p | 1,057.25p | 0 |
| 25/02/2015 | 1,077.88p | 1,099.88p | 1,075.00p | 1,057.25p | 0 |
| 24/02/2015 | 1,053.00p | 1,084.50p | 1,050.25p | 1,057.25p | 0 |
| 23/02/2015 | 1,067.00p | 1,076.00p | 1,049.38p | 1,057.25p | 0 |
| 20/02/2015 | 1,088.00p | 1,088.00p | 1,049.38p | 1,057.25p | 0 |
| 19/02/2015 | 1,019.00p | 1,086.00p | 1,018.50p | 1,057.25p | 20 |
| 18/02/2015 | 1,025.13p | 1,030.04p | 1,019.98p | 1,057.25p | 30 |
| 17/02/2015 | 989.75p | 1,002.00p | 957.00p | 1,057.25p | 0 |
| 16/02/2015 | 945.88p | 986.38p | 942.38p | 1,057.25p | 0 |
| 13/02/2015 | 909.13p | 946.50p | 909.13p | 1,057.25p | 0 |
| 12/02/2015 | 909.88p | 921.25p | 901.63p | 1,057.25p | 0 |
| 11/02/2015 | 889.00p | 904.25p | 888.13p | 1,057.25p | 0 |
| 10/02/2015 | 879.88p | 892.00p | 877.50p | 1,057.25p | 0 |
| 09/02/2015 | 885.63p | 885.63p | 875.38p | 1,057.25p | 0 |
| 06/02/2015 | 875.13p | 884.25p | 864.88p | 1,057.25p | 0 |
| 05/02/2015 | 857.00p | 872.25p | 856.88p | 1,057.25p | 0 |
| 04/02/2015 | 868.00p | 868.00p | 857.50p | 1,057.25p | 0 |
| 03/02/2015 | 848.13p | 867.00p | 848.13p | 1,057.25p | 0 |
| 02/02/2015 | 864.88p | 864.88p | 852.63p | 1,057.25p | 0 |
| 30/01/2015 | 864.38p | 864.38p | 850.25p | 1,057.25p | 0 |
| 29/01/2015 | 853.00p | 862.13p | 846.13p | 1,057.25p | 0 |
| 28/01/2015 | 862.88p | 865.00p | 847.75p | 1,057.25p | 0 |
| 27/01/2015 | 887.00p | 887.00p | 859.00p | 1,057.25p | 0 |
| 26/01/2015 | 875.13p | 879.25p | 874.00p | 1,057.25p | 0 |
| 23/01/2015 | 872.75p | 878.63p | 865.50p | 1,057.25p | 0 |
| 22/01/2015 | 859.88p | 872.00p | 856.50p | 1,057.25p | 0 |
| 21/01/2015 | 876.88p | 876.88p | 853.50p | 1,057.25p | 0 |
| 20/01/2015 | 859.38p | 881.13p | 853.13p | 1,057.25p | 0 |
| 19/01/2015 | 830.38p | 858.25p | 825.13p | 1,057.25p | 0 |
| 16/01/2015 | 817.50p | 832.00p | 817.50p | 1,057.25p | 0 |
| 15/01/2015 | 816.38p | 823.00p | 810.75p | 1,057.25p | 26 |
| 14/01/2015 | 807.00p | 815.25p | 807.00p | 1,057.25p | 0 |
| 13/01/2015 | 809.88p | 814.13p | 807.00p | 1,057.25p | 0 |
| 12/01/2015 | 825.13p | 825.13p | 764.88p | 1,057.25p | 0 |
| 09/01/2015 | 814.88p | 825.75p | 813.63p | 1,057.25p | 0 |
| 08/01/2015 | 813.88p | 825.00p | 813.13p | 1,057.25p | 0 |
| 07/01/2015 | 828.88p | 828.88p | 817.50p | 1,057.25p | 0 |
| 06/01/2015 | 822.00p | 823.75p | 813.50p | 1,057.25p | 0 |
| 05/01/2015 | 819.50p | 820.75p | 811.50p | 1,057.25p | 0 |
| 02/01/2015 | 817.00p | 824.63p | 817.00p | 1,057.25p | 0 |
| 31/12/2014 | 821.00p | 825.13p | 805.13p | 1,057.25p | 0 |
| 30/12/2014 | 824.50p | 827.00p | 818.63p | 1,057.25p | 0 |
| 29/12/2014 | 825.13p | 827.13p | 820.50p | 1,057.25p | 0 |
| 24/12/2014 | 825.13p | 827.63p | 811.50p | 1,057.25p | 0 |
| 23/12/2014 | 829.88p | 831.50p | 824.63p | 1,057.25p | 0 |
| 22/12/2014 | 832.13p | 832.13p | 818.50p | 1,057.25p | 0 |
*Close Price adjusted for both dividends and splits