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 |
|---|---|---|---|---|---|
| 30/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 4 |
| 29/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 28/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 27/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 24/01/2020 | 43,600.00p | 47,550.00p | 43,600.00p | 72,600.00p | 12 |
| 23/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 22/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 18 |
| 21/01/2020 | 43,600.00p | 47,600.00p | 43,600.00p | 72,600.00p | 15 |
| 20/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 17/01/2020 | 43,600.00p | 47,950.00p | 43,600.00p | 72,600.00p | 3 |
| 16/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 15/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 14/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 15 |
| 13/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 31 |
| 10/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 29 |
| 09/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 13 |
| 08/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 07/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 06/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 7 |
| 03/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 15 |
| 02/01/2020 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 31/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 30/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 8 |
| 27/12/2019 | 43,600.00p | 47,550.00p | 43,600.00p | 72,600.00p | 11 |
| 24/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 23/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 9 |
| 20/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 19/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 18/12/2019 | 43,600.00p | 48,275.00p | 43,600.00p | 72,600.00p | 19 |
| 17/12/2019 | 43,600.00p | 47,875.00p | 43,600.00p | 72,600.00p | 26 |
| 16/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 13/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 12/12/2019 | 43,600.00p | 47,640.00p | 43,600.00p | 72,600.00p | 3 |
| 11/12/2019 | 43,600.00p | 46,920.00p | 43,600.00p | 72,600.00p | 11 |
| 10/12/2019 | 43,600.00p | 47,000.00p | 43,600.00p | 72,600.00p | 26 |
| 09/12/2019 | 43,600.00p | 46,675.00p | 43,600.00p | 72,600.00p | 11 |
| 06/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 41 |
| 05/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 04/12/2019 | 43,600.00p | 44,600.00p | 43,600.00p | 72,600.00p | 4 |
| 03/12/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 14 |
| 02/12/2019 | 43,600.00p | 45,325.00p | 43,600.00p | 72,600.00p | 34 |
| 29/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 28/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 27/11/2019 | 43,600.00p | 45,512.50p | 43,600.00p | 72,600.00p | 7 |
| 26/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 35 |
| 25/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 22/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 7 |
| 21/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 6 |
| 20/11/2019 | 43,600.00p | 45,425.00p | 43,600.00p | 72,600.00p | 6 |
| 19/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 35 |
| 18/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 8 |
| 15/11/2019 | 43,600.00p | 45,375.00p | 43,600.00p | 72,600.00p | 6 |
| 14/11/2019 | 43,600.00p | 45,000.00p | 43,600.00p | 72,600.00p | 12 |
| 13/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 7 |
| 12/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 27 |
| 11/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 69 |
| 08/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 32 |
| 07/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 86 |
| 06/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 79 |
| 05/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 0 |
| 04/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 79 |
| 01/11/2019 | 43,600.00p | 43,600.00p | 43,600.00p | 72,600.00p | 46 |
| 31/10/2019 | 43,500.00p | 43,500.00p | 43,500.00p | 72,600.00p | 11 |
| 30/10/2019 | 43,387.50p | 43,387.50p | 43,212.50p | 72,600.00p | 55 |
| 29/10/2019 | 42,025.00p | 42,025.00p | 42,025.00p | 72,600.00p | 42 |
| 28/10/2019 | 41,262.50p | 41,287.50p | 41,262.50p | 72,600.00p | 11 |
| 25/10/2019 | 40,562.50p | 40,562.50p | 40,562.50p | 72,600.00p | 5 |
| 24/10/2019 | 40,750.00p | 40,750.00p | 40,337.50p | 72,600.00p | 38 |
| 23/10/2019 | 41,100.00p | 41,100.00p | 41,100.00p | 72,600.00p | 0 |
| 22/10/2019 | 41,100.00p | 41,100.00p | 41,100.00p | 72,600.00p | 1 |
| 21/10/2019 | 40,500.00p | 40,500.00p | 40,500.00p | 72,600.00p | 4 |
| 18/10/2019 | 40,045.00p | 40,450.00p | 40,450.00p | 72,600.00p | 0 |
| 17/10/2019 | 40,045.00p | 40,450.00p | 40,450.00p | 72,600.00p | 0 |
| 16/10/2019 | 40,045.00p | 40,450.00p | 40,450.00p | 72,600.00p | 13 |
| 15/10/2019 | 40,045.00p | 40,450.00p | 40,450.00p | 72,600.00p | 4 |
| 14/10/2019 | 40,045.00p | 40,450.00p | 40,450.00p | 72,600.00p | 0 |
| 11/10/2019 | 40,045.00p | 40,450.00p | 40,045.00p | 72,600.00p | 4 |
| 10/10/2019 | 38,100.00p | 37,950.00p | 37,950.00p | 72,600.00p | 0 |
| 09/10/2019 | 38,100.00p | 37,950.00p | 37,950.00p | 72,600.00p | 0 |
| 08/10/2019 | 38,100.00p | 37,950.00p | 37,950.00p | 72,600.00p | 17 |
| 07/10/2019 | 38,100.00p | 37,950.00p | 37,950.00p | 72,600.00p | 0 |
| 04/10/2019 | 38,100.00p | 37,950.00p | 37,950.00p | 72,600.00p | 0 |
| 03/10/2019 | 38,100.00p | 38,100.00p | 37,950.00p | 72,600.00p | 12 |
| 02/10/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 01/10/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 30/09/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 27/09/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 26/09/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 25/09/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 24/09/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 23/09/2019 | 39,200.00p | 39,200.00p | 39,200.00p | 72,600.00p | 0 |
| 20/09/2019 | 392.00p | 392.00p | 392.00p | 726.00p | 6 |
| 19/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 0 |
| 18/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 0 |
| 17/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 0 |
| 16/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 0 |
| 13/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 0 |
| 12/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 4 |
| 11/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 0 |
| 10/09/2019 | 416.25p | 416.25p | 416.25p | 726.00p | 15 |
| 09/09/2019 | 377.75p | 379.75p | 379.75p | 726.00p | 0 |
| 06/09/2019 | 377.75p | 379.75p | 379.75p | 726.00p | 0 |
| 05/09/2019 | 377.75p | 379.75p | 377.75p | 726.00p | 21 |
| 04/09/2019 | 376.88p | 376.88p | 376.88p | 726.00p | 11 |
| 03/09/2019 | 387.63p | 387.63p | 387.63p | 726.00p | 36 |
| 02/09/2019 | 387.63p | 387.63p | 387.63p | 726.00p | 0 |
| 30/08/2019 | 387.63p | 387.63p | 387.63p | 726.00p | 0 |
| 29/08/2019 | 387.63p | 387.63p | 387.63p | 726.00p | 17 |
| 28/08/2019 | 386.75p | 386.75p | 386.75p | 726.00p | 14 |
| 27/08/2019 | 377.25p | 391.00p | 377.25p | 726.00p | 27 |
| 23/08/2019 | 378.00p | 378.00p | 378.00p | 726.00p | 13 |
| 22/08/2019 | 376.40p | 376.40p | 376.40p | 726.00p | 0 |
| 21/08/2019 | 376.40p | 376.40p | 376.40p | 726.00p | 5 |
| 20/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 19/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 16/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 141 |
| 15/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 14/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 36 |
| 13/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 70 |
| 12/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 09/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 08/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 07/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 06/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 05/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 02/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 01/08/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 31/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 30/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 29/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 26/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 25/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 24/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 23/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 22/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 19/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 0 |
| 18/07/2019 | 444.00p | 436.50p | 436.50p | 726.00p | 42 |
| 17/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 16/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 15/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 12/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 11/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 10/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 09/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 08/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 05/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 04/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 03/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 1 |
| 02/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 0 |
| 01/07/2019 | 444.00p | 444.00p | 444.00p | 726.00p | 5 |
| 28/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 27/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 26/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 25/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 24/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 21/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 20/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 19/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 18/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 0 |
| 17/06/2019 | 445.00p | 445.00p | 445.00p | 726.00p | 6 |
| 14/06/2019 | 443.25p | 443.75p | 443.75p | 726.00p | 0 |
| 13/06/2019 | 443.25p | 443.75p | 443.75p | 726.00p | 0 |
| 12/06/2019 | 443.25p | 443.75p | 443.25p | 726.00p | 13 |
| 11/06/2019 | 435.75p | 432.75p | 432.75p | 726.00p | 0 |
| 10/06/2019 | 435.75p | 432.75p | 432.75p | 726.00p | 0 |
| 07/06/2019 | 435.75p | 435.75p | 432.75p | 726.00p | 15 |
| 06/06/2019 | 448.75p | 450.25p | 446.25p | 726.00p | 66 |
| 05/06/2019 | 442.75p | 442.75p | 442.75p | 726.00p | 6 |
| 04/06/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 23 |
| 03/06/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 0 |
| 31/05/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 11 |
| 30/05/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 0 |
| 29/05/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 1 |
| 28/05/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 0 |
| 24/05/2019 | 455.50p | 455.50p | 455.50p | 726.00p | 6 |
| 23/05/2019 | 444.50p | 444.50p | 444.50p | 726.00p | 0 |
| 22/05/2019 | 444.50p | 444.50p | 444.50p | 726.00p | 0 |
| 21/05/2019 | 444.50p | 444.50p | 444.50p | 726.00p | 4 |
| 20/05/2019 | 444.25p | 444.25p | 444.25p | 726.00p | 10 |
| 17/05/2019 | 436.25p | 426.63p | 426.63p | 726.00p | 0 |
| 16/05/2019 | 436.25p | 436.25p | 426.63p | 726.00p | 18 |
| 15/05/2019 | 452.75p | 452.75p | 452.75p | 726.00p | 0 |
| 14/05/2019 | 452.75p | 452.75p | 452.75p | 726.00p | 8 |
| 13/05/2019 | 456.05p | 456.05p | 456.05p | 726.00p | 2 |
| 10/05/2019 | 471.50p | 471.50p | 471.50p | 726.00p | 0 |
| 09/05/2019 | 471.50p | 471.50p | 471.50p | 726.00p | 0 |
| 08/05/2019 | 471.50p | 471.50p | 471.50p | 726.00p | 10 |
| 07/05/2019 | 475.00p | 475.00p | 475.00p | 726.00p | 10 |
| 03/05/2019 | 489.00p | 489.00p | 483.25p | 726.00p | 17 |
| 02/05/2019 | 477.00p | 481.88p | 477.00p | 726.00p | 18 |
| 01/05/2019 | 479.25p | 479.25p | 479.25p | 726.00p | 0 |
| 30/04/2019 | 479.25p | 479.25p | 479.25p | 726.00p | 6 |
| 29/04/2019 | 470.50p | 470.50p | 470.50p | 726.00p | 23 |
| 26/04/2019 | 470.50p | 470.50p | 470.50p | 726.00p | 0 |
| 25/04/2019 | 470.50p | 470.50p | 470.50p | 726.00p | 0 |
| 24/04/2019 | 470.50p | 470.50p | 470.50p | 726.00p | 1 |
| 23/04/2019 | 480.25p | 480.25p | 480.25p | 726.00p | 5 |
| 18/04/2019 | 484.75p | 484.75p | 478.25p | 726.00p | 64 |
| 17/04/2019 | 484.00p | 484.00p | 484.00p | 726.00p | 3 |
| 16/04/2019 | 478.75p | 478.75p | 478.75p | 726.00p | 38 |
*Close Price adjusted for both dividends and splits