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
Phoenix N AG (0QKP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 07/09/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 06/09/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 03/09/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 02/09/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 01/09/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 31/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 27/08/2021 | 45,300.00p | 47,300.00p | 45,300.00p | 45,300.00p | 53 |
| 26/08/2021 | 45,300.00p | 46,900.00p | 45,300.00p | 45,300.00p | 49 |
| 25/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 24/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 23/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 20/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 19/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 18/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 17/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 16/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 13/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 12/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 11/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 10/08/2021 | 45,300.00p | 47,950.00p | 45,300.00p | 45,300.00p | 25 |
| 09/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 06/08/2021 | 45,300.00p | 46,800.00p | 45,300.00p | 45,300.00p | 20 |
| 05/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 04/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 03/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 02/08/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 30/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 29/07/2021 | 45,300.00p | 45,300.00p | 45,000.00p | 45,300.00p | 51 |
| 28/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 27/07/2021 | 45,300.00p | 45,800.00p | 45,300.00p | 45,300.00p | 7 |
| 26/07/2021 | 45,300.00p | 45,650.00p | 45,300.00p | 45,300.00p | 50 |
| 23/07/2021 | 45,300.00p | 45,300.00p | 45,000.00p | 45,300.00p | 31 |
| 22/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 21/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 19/07/2021 | 45,300.00p | 46,550.00p | 45,300.00p | 45,300.00p | 96 |
| 16/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 15/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 14/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 13/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 12/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 09/07/2021 | 45,300.00p | 47,100.00p | 45,300.00p | 45,300.00p | 1 |
| 08/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 07/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 06/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 05/07/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 02/07/2021 | 45,300.00p | 45,700.00p | 45,300.00p | 45,300.00p | 9 |
| 01/07/2021 | 45,300.00p | 45,950.00p | 45,300.00p | 45,300.00p | 52 |
| 30/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 29/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 28/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 25/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 24/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 23/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 22/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 21/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 18/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 17/06/2021 | 45,300.00p | 47,050.00p | 45,300.00p | 45,300.00p | 40 |
| 16/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 15/06/2021 | 45,300.00p | 49,800.00p | 45,300.00p | 45,300.00p | 47 |
| 14/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 11/06/2021 | 45,300.00p | 47,700.00p | 45,300.00p | 45,300.00p | 3 |
| 10/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 09/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 08/06/2021 | 45,300.00p | 46,350.00p | 45,300.00p | 45,300.00p | 5 |
| 07/06/2021 | 45,300.00p | 46,350.00p | 45,300.00p | 45,300.00p | 3 |
| 04/06/2021 | 45,300.00p | 46,750.00p | 45,300.00p | 45,300.00p | 25 |
| 03/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 02/06/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 01/06/2021 | 45,300.00p | 47,300.00p | 45,300.00p | 45,300.00p | 8 |
| 28/05/2021 | 45,300.00p | 46,900.00p | 45,300.00p | 45,300.00p | 7 |
| 27/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 26/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 25/05/2021 | 45,300.00p | 47,158.29p | 45,300.00p | 45,300.00p | 14 |
| 24/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 21/05/2021 | 45,300.00p | 47,000.00p | 45,300.00p | 45,300.00p | 95 |
| 20/05/2021 | 45,300.00p | 47,000.00p | 45,300.00p | 45,300.00p | 3 |
| 19/05/2021 | 45,300.00p | 46,909.21p | 45,300.00p | 45,300.00p | 86 |
| 18/05/2021 | 45,300.00p | 47,000.00p | 45,300.00p | 45,300.00p | 40 |
| 17/05/2021 | 45,300.00p | 46,962.73p | 45,300.00p | 45,300.00p | 51 |
| 14/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 13/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 12/05/2021 | 45,300.00p | 47,400.00p | 45,300.00p | 45,300.00p | 40 |
| 11/05/2021 | 45,300.00p | 46,948.29p | 45,300.00p | 45,300.00p | 33 |
| 10/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 07/05/2021 | 45,300.00p | 46,901.33p | 45,300.00p | 45,300.00p | 33 |
| 06/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 05/05/2021 | 45,300.00p | 46,380.71p | 45,300.00p | 45,300.00p | 152 |
| 04/05/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 30/04/2021 | 45,300.00p | 46,680.93p | 45,300.00p | 45,300.00p | 24 |
| 29/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 28/04/2021 | 45,300.00p | 46,489.30p | 45,300.00p | 45,300.00p | 15 |
| 27/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 26/04/2021 | 45,300.00p | 46,900.00p | 45,300.00p | 45,300.00p | 2 |
| 23/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 22/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 21/04/2021 | 45,300.00p | 47,450.00p | 45,300.00p | 45,300.00p | 36 |
| 20/04/2021 | 45,300.00p | 46,750.00p | 45,300.00p | 45,300.00p | 18 |
| 19/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 16/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 15/04/2021 | 45,300.00p | 46,300.00p | 45,300.00p | 45,300.00p | 34 |
| 14/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 13/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 12/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 09/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 08/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 6 |
| 07/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 22 |
| 06/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 01/04/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 2 |
| 31/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 30/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 29/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 26/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 25/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 24/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 23/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 22/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 5 |
| 19/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 18/03/2021 | 45,300.00p | 45,400.00p | 45,300.00p | 45,300.00p | 2 |
| 17/03/2021 | 45,300.00p | 45,300.00p | 45,200.00p | 45,300.00p | 3 |
| 16/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 15/03/2021 | 45,300.00p | 45,350.00p | 45,300.00p | 45,300.00p | 1 |
| 12/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 11/03/2021 | 45,300.00p | 46,050.00p | 45,300.00p | 45,300.00p | 30 |
| 10/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 09/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 08/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 05/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 04/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 03/03/2021 | 45,300.00p | 46,000.00p | 45,300.00p | 45,300.00p | 16 |
| 02/03/2021 | 45,300.00p | 46,850.00p | 45,300.00p | 45,300.00p | 10 |
| 01/03/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 26/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 22 |
| 25/02/2021 | 45,300.00p | 47,050.00p | 45,300.00p | 45,300.00p | 18 |
| 24/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 22/02/2021 | 45,300.00p | 45,800.00p | 45,300.00p | 45,300.00p | 20 |
| 19/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 18/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 17/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 3 |
| 16/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 12 |
| 15/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 10 |
| 12/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 7 |
| 11/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 3 |
| 10/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 13 |
| 09/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 08/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 4 |
| 05/02/2021 | 45,300.00p | 45,850.00p | 45,300.00p | 45,300.00p | 11 |
| 04/02/2021 | 45,300.00p | 46,200.00p | 45,300.00p | 45,300.00p | 15 |
| 03/02/2021 | 45,300.00p | 46,750.00p | 45,300.00p | 45,300.00p | 28 |
| 02/02/2021 | 45,300.00p | 47,750.00p | 45,300.00p | 45,300.00p | 15 |
| 01/02/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 29/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 28/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 27/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 26/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 25/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 22/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 21/01/2021 | 45,300.00p | 48,300.00p | 45,300.00p | 45,300.00p | 12 |
| 20/01/2021 | 45,300.00p | 47,850.00p | 45,300.00p | 45,300.00p | 13 |
| 19/01/2021 | 45,300.00p | 47,900.00p | 45,300.00p | 45,300.00p | 2 |
| 18/01/2021 | 45,300.00p | 47,300.00p | 45,300.00p | 45,300.00p | 12 |
| 15/01/2021 | 45,300.00p | 47,400.00p | 45,300.00p | 45,300.00p | 12 |
| 14/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 13/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 12/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 11/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 08/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 07/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 06/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 05/01/2021 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 04/01/2021 | 45,300.00p | 46,400.00p | 45,300.00p | 45,300.00p | 96 |
| 31/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 30/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 24/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 23/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 22/12/2020 | 45,300.00p | 46,000.00p | 45,300.00p | 45,300.00p | 17 |
| 21/12/2020 | 45,300.00p | 45,650.00p | 45,300.00p | 45,300.00p | 3 |
| 18/12/2020 | 45,300.00p | 46,900.00p | 45,300.00p | 45,300.00p | 17 |
| 17/12/2020 | 45,300.00p | 45,505.56p | 45,300.00p | 45,300.00p | 45 |
| 16/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 15/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 14/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 11/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 10/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 09/12/2020 | 45,300.00p | 45,650.00p | 45,250.00p | 45,300.00p | 28 |
| 08/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 07/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 04/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 03/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 02/12/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 1 |
| 01/12/2020 | 45,300.00p | 45,350.00p | 45,300.00p | 45,300.00p | 10 |
| 30/11/2020 | 45,300.00p | 46,800.00p | 45,300.00p | 45,300.00p | 25 |
| 27/11/2020 | 45,300.00p | 47,000.00p | 45,300.00p | 45,300.00p | 13 |
| 26/11/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 25/11/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 24/11/2020 | 45,300.00p | 45,850.00p | 45,300.00p | 45,300.00p | 26 |
| 23/11/2020 | 45,300.00p | 45,850.00p | 43,800.00p | 45,300.00p | 61 |
| 20/11/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 19/11/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
| 18/11/2020 | 45,300.00p | 45,300.00p | 45,300.00p | 45,300.00p | 0 |
*Close Price adjusted for both dividends and splits