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 |
|---|---|---|---|---|---|
| 15/04/2019 | 475.75p | 475.75p | 475.75p | 726.00p | 5 |
| 12/04/2019 | 474.88p | 474.88p | 474.88p | 726.00p | 1 |
| 11/04/2019 | 469.75p | 469.75p | 469.75p | 726.00p | 0 |
| 10/04/2019 | 469.75p | 469.75p | 469.75p | 726.00p | 6 |
| 09/04/2019 | 473.00p | 473.00p | 473.00p | 726.00p | 4 |
| 08/04/2019 | 474.63p | 476.00p | 476.00p | 726.00p | 0 |
| 05/04/2019 | 474.63p | 476.00p | 476.00p | 726.00p | 0 |
| 04/04/2019 | 474.63p | 476.00p | 476.00p | 726.00p | 0 |
| 03/04/2019 | 474.63p | 476.00p | 474.63p | 726.00p | 36 |
| 02/04/2019 | 477.25p | 477.50p | 477.25p | 726.00p | 12 |
| 01/04/2019 | 487.38p | 487.38p | 487.38p | 726.00p | 0 |
| 29/03/2019 | 487.38p | 487.38p | 487.38p | 726.00p | 1 |
| 28/03/2019 | 457.50p | 457.50p | 457.50p | 726.00p | 11 |
| 27/03/2019 | 457.50p | 457.50p | 457.50p | 726.00p | 12 |
| 26/03/2019 | 475.25p | 475.25p | 475.25p | 726.00p | 0 |
| 25/03/2019 | 475.25p | 475.25p | 475.25p | 726.00p | 19 |
| 22/03/2019 | 473.00p | 473.00p | 473.00p | 726.00p | 9 |
| 21/03/2019 | 485.50p | 485.50p | 484.25p | 726.00p | 22 |
| 20/03/2019 | 494.00p | 494.00p | 490.50p | 726.00p | 18 |
| 19/03/2019 | 514.00p | 514.00p | 514.00p | 726.00p | 0 |
| 18/03/2019 | 514.00p | 514.00p | 514.00p | 726.00p | 11 |
| 15/03/2019 | 500.50p | 500.50p | 500.50p | 726.00p | 0 |
| 14/03/2019 | 500.50p | 500.50p | 500.50p | 726.00p | 12 |
| 13/03/2019 | 499.75p | 501.00p | 499.75p | 726.00p | 11 |
| 12/03/2019 | 481.25p | 481.25p | 481.25p | 726.00p | 0 |
| 11/03/2019 | 481.25p | 481.25p | 481.25p | 726.00p | 5 |
| 08/03/2019 | 458.00p | 458.00p | 458.00p | 726.00p | 8 |
| 07/03/2019 | 462.00p | 464.75p | 462.00p | 726.00p | 20 |
| 06/03/2019 | 468.00p | 467.00p | 467.00p | 726.00p | 0 |
| 05/03/2019 | 468.00p | 468.00p | 467.00p | 726.00p | 19 |
| 04/03/2019 | 476.25p | 476.25p | 470.75p | 726.00p | 96 |
| 01/03/2019 | 487.00p | 487.00p | 487.00p | 726.00p | 0 |
| 28/02/2019 | 487.00p | 487.00p | 487.00p | 726.00p | 0 |
| 27/02/2019 | 487.00p | 487.00p | 487.00p | 726.00p | 0 |
| 26/02/2019 | 487.00p | 487.00p | 487.00p | 726.00p | 9 |
| 25/02/2019 | 479.50p | 485.00p | 485.00p | 726.00p | 0 |
| 22/02/2019 | 479.50p | 485.00p | 479.50p | 726.00p | 25 |
| 21/02/2019 | 487.00p | 487.00p | 487.00p | 726.00p | 6 |
| 20/02/2019 | 480.50p | 480.50p | 480.50p | 726.00p | 3 |
| 19/02/2019 | 481.00p | 486.00p | 486.00p | 726.00p | 0 |
| 18/02/2019 | 481.00p | 486.00p | 481.00p | 726.00p | 13 |
| 15/02/2019 | 478.75p | 478.75p | 478.75p | 726.00p | 0 |
| 14/02/2019 | 478.75p | 478.75p | 478.75p | 726.00p | 12 |
| 13/02/2019 | 477.00p | 482.00p | 482.00p | 726.00p | 0 |
| 12/02/2019 | 477.00p | 482.00p | 477.00p | 726.00p | 6 |
| 11/02/2019 | 490.75p | 491.00p | 491.00p | 726.00p | 0 |
| 08/02/2019 | 490.75p | 491.00p | 491.00p | 726.00p | 0 |
| 07/02/2019 | 490.75p | 491.00p | 491.00p | 726.00p | 1 |
| 06/02/2019 | 490.75p | 491.00p | 490.75p | 726.00p | 4 |
| 05/02/2019 | 496.50p | 496.50p | 496.50p | 726.00p | 14 |
| 04/02/2019 | 477.00p | 490.00p | 477.00p | 726.00p | 8 |
| 01/02/2019 | 490.00p | 491.50p | 491.50p | 726.00p | 0 |
| 31/01/2019 | 490.00p | 491.50p | 491.50p | 726.00p | 0 |
| 30/01/2019 | 490.00p | 491.50p | 490.00p | 726.00p | 6 |
| 29/01/2019 | 498.00p | 498.00p | 498.00p | 726.00p | 0 |
| 28/01/2019 | 498.00p | 498.00p | 498.00p | 726.00p | 0 |
| 25/01/2019 | 498.00p | 498.00p | 498.00p | 726.00p | 0 |
| 24/01/2019 | 498.00p | 498.00p | 498.00p | 726.00p | 7 |
| 23/01/2019 | 480.00p | 483.00p | 483.00p | 726.00p | 3 |
| 22/01/2019 | 480.00p | 483.00p | 483.00p | 726.00p | 7 |
| 21/01/2019 | 480.00p | 483.00p | 483.00p | 726.00p | 0 |
| 18/01/2019 | 480.00p | 483.00p | 483.00p | 726.00p | 13 |
| 17/01/2019 | 480.00p | 483.00p | 483.00p | 726.00p | 22 |
| 16/01/2019 | 480.00p | 483.00p | 483.00p | 726.00p | 0 |
| 15/01/2019 | 480.00p | 483.00p | 480.00p | 726.00p | 9 |
| 14/01/2019 | 473.00p | 479.38p | 479.38p | 726.00p | 0 |
| 11/01/2019 | 473.00p | 479.38p | 479.38p | 726.00p | 0 |
| 10/01/2019 | 473.00p | 479.38p | 479.38p | 726.00p | 0 |
| 09/01/2019 | 473.00p | 479.38p | 479.38p | 726.00p | 0 |
| 08/01/2019 | 473.00p | 479.38p | 479.38p | 726.00p | 0 |
| 07/01/2019 | 473.00p | 479.38p | 479.38p | 726.00p | 0 |
| 04/01/2019 | 473.00p | 479.38p | 473.00p | 726.00p | 19 |
| 03/01/2019 | 486.50p | 486.50p | 486.50p | 726.00p | 6 |
| 02/01/2019 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 31/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 28/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 27/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 6 |
| 24/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 21/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 20/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 19/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 18/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 17/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 14/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 14 |
| 13/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 12/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 11/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 10 |
| 10/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 07/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 0 |
| 06/12/2018 | 486.50p | 486.50p | 486.50p | 726.00p | 1 |
| 05/12/2018 | 490.05p | 490.05p | 481.55p | 726.00p | 30 |
| 04/12/2018 | 499.65p | 493.55p | 493.55p | 726.00p | 0 |
| 03/12/2018 | 499.65p | 493.55p | 493.55p | 726.00p | 0 |
| 30/11/2018 | 499.65p | 493.55p | 493.55p | 726.00p | 0 |
| 29/11/2018 | 499.65p | 501.20p | 492.60p | 726.00p | 21 |
| 28/11/2018 | 570.20p | 570.20p | 560.00p | 726.00p | 0 |
| 27/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 26/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 23/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 22/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 21/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 20/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 19/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 16/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 15/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 14/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 13/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 12/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 4 |
| 09/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 08/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 07/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 06/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 05/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 02/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 6 |
| 01/11/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 31/10/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 30/10/2018 | 570.20p | 570.20p | 560.00p | 726.00p | 3 |
| 29/10/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 0 |
| 26/10/2018 | 570.20p | 560.00p | 560.00p | 726.00p | 7 |
| 25/10/2018 | 570.20p | 549.30p | 549.30p | 726.00p | 0 |
| 24/10/2018 | 570.20p | 549.30p | 549.30p | 726.00p | 0 |
| 23/10/2018 | 570.20p | 549.30p | 549.30p | 726.00p | 0 |
| 22/10/2018 | 570.20p | 549.30p | 549.30p | 726.00p | 0 |
| 19/10/2018 | 570.20p | 570.20p | 548.20p | 726.00p | 25 |
| 18/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 17/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 16/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 10 |
| 15/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 12/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 11/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 10/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 09/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 08/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 05/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 6 |
| 04/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 03/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 02/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 4 |
| 01/10/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 28/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 27/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 26/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 25/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 24/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 21/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 20/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 19/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 18/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 17/09/2018 | 636.20p | 635.50p | 635.50p | 726.00p | 0 |
| 14/09/2018 | 636.20p | 636.20p | 635.50p | 726.00p | 5 |
| 13/09/2018 | 640.00p | 640.00p | 640.00p | 726.00p | 4 |
| 12/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 11/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 10/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 07/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 06/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 6 |
| 05/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 04/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 03/09/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 31/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 30/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 29/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 28/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 6 |
| 24/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 23/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 22/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 21/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 13 |
| 20/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 17/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 16/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 15/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 14/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 13/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 4 |
| 10/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 09/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 08/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 4 |
| 07/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 06/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 03/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 02/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 01/08/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 31/07/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 30/07/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 27/07/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 26/07/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 25/07/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 0 |
| 24/07/2018 | 662.10p | 662.10p | 662.10p | 726.00p | 11 |
| 23/07/2018 | 653.20p | 658.40p | 658.40p | 726.00p | 0 |
| 20/07/2018 | 653.20p | 658.40p | 653.20p | 726.00p | 13 |
| 19/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 18/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 17/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 16/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 13/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 9 |
| 12/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 11/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 10/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 0 |
| 09/07/2018 | 652.20p | 652.20p | 652.20p | 726.00p | 12 |
| 06/07/2018 | 642.20p | 643.20p | 643.20p | 726.00p | 0 |
| 05/07/2018 | 642.20p | 643.20p | 642.20p | 726.00p | 20 |
| 04/07/2018 | 663.75p | 663.75p | 663.75p | 726.00p | 0 |
*Close Price adjusted for both dividends and splits