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
Belimo Holding AG (0QMR) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2020 | 681,000.00p | 682,000.00p | 679,000.00p | 413,000.00p | 36 |
| 28/01/2020 | 669,000.00p | 672,750.00p | 659,000.00p | 413,000.00p | 32 |
| 27/01/2020 | 665,200.00p | 665,200.00p | 663,200.00p | 413,000.00p | 3 |
| 24/01/2020 | 684,000.00p | 684,000.00p | 684,000.00p | 413,000.00p | 4 |
| 23/01/2020 | 694,600.00p | 695,000.00p | 684,800.00p | 413,000.00p | 44 |
| 22/01/2020 | 686,000.00p | 691,000.00p | 686,000.00p | 413,000.00p | 36 |
| 21/01/2020 | 683,000.00p | 683,000.00p | 683,000.00p | 413,000.00p | 6 |
| 20/01/2020 | 691,000.00p | 691,000.00p | 688,000.00p | 413,000.00p | 13 |
| 17/01/2020 | 689,800.00p | 689,800.00p | 689,800.00p | 413,000.00p | 1 |
| 16/01/2020 | 703,000.00p | 690,000.00p | 690,000.00p | 413,000.00p | 10 |
| 15/01/2020 | 703,000.00p | 703,000.00p | 703,000.00p | 413,000.00p | 1 |
| 14/01/2020 | 695,000.00p | 697,750.00p | 695,000.00p | 413,000.00p | 16 |
| 13/01/2020 | 707,000.00p | 707,000.00p | 700,000.00p | 413,000.00p | 326 |
| 10/01/2020 | 710,459.62p | 710,459.62p | 701,543.21p | 413,000.00p | 165 |
| 09/01/2020 | 715,800.00p | 715,800.00p | 708,000.00p | 413,000.00p | 263 |
| 08/01/2020 | 707,250.00p | 711,000.20p | 707,250.00p | 413,000.00p | 125 |
| 07/01/2020 | 730,000.00p | 734,750.00p | 723,000.00p | 413,000.00p | 138 |
| 06/01/2020 | 721,000.00p | 727,000.00p | 718,250.00p | 413,000.00p | 25 |
| 03/01/2020 | 725,000.00p | 725,000.00p | 725,000.00p | 413,000.00p | 0 |
| 02/01/2020 | 725,000.00p | 725,000.00p | 725,000.00p | 413,000.00p | 0 |
| 31/12/2019 | 725,000.00p | 725,000.00p | 725,000.00p | 413,000.00p | 0 |
| 30/12/2019 | 725,000.00p | 725,000.00p | 725,000.00p | 413,000.00p | 3 |
| 27/12/2019 | 717,000.00p | 718,000.00p | 717,000.00p | 413,000.00p | 52 |
| 24/12/2019 | 716,000.00p | 716,000.00p | 716,000.00p | 413,000.00p | 0 |
| 23/12/2019 | 716,000.00p | 716,000.00p | 716,000.00p | 413,000.00p | 5 |
| 20/12/2019 | 682,800.00p | 703,000.00p | 682,250.00p | 413,000.00p | 32 |
| 19/12/2019 | 668,000.00p | 677,000.00p | 668,000.00p | 413,000.00p | 31 |
| 18/12/2019 | 668,250.00p | 678,000.00p | 668,250.00p | 413,000.00p | 69 |
| 17/12/2019 | 667,800.00p | 669,800.00p | 662,250.00p | 413,000.00p | 15 |
| 16/12/2019 | 666,250.00p | 666,250.00p | 659,000.00p | 413,000.00p | 13 |
| 13/12/2019 | 681,000.00p | 692,000.00p | 666,200.00p | 413,000.00p | 17 |
| 12/12/2019 | 674,900.00p | 679,000.00p | 674,900.00p | 413,000.00p | 136 |
| 11/12/2019 | 654,000.00p | 670,750.00p | 653,000.00p | 413,000.00p | 31 |
| 10/12/2019 | 646,600.00p | 651,000.00p | 646,600.00p | 413,000.00p | 15 |
| 09/12/2019 | 650,000.00p | 653,000.00p | 650,000.00p | 413,000.00p | 50 |
| 06/12/2019 | 644,000.00p | 661,000.00p | 644,000.00p | 413,000.00p | 76 |
| 05/12/2019 | 644,000.00p | 644,000.00p | 644,000.00p | 413,000.00p | 1 |
| 04/12/2019 | 638,250.00p | 646,600.00p | 638,250.00p | 413,000.00p | 77 |
| 03/12/2019 | 648,000.00p | 648,000.00p | 638,600.00p | 413,000.00p | 64 |
| 02/12/2019 | 654,000.00p | 657,400.00p | 644,600.00p | 413,000.00p | 24 |
| 29/11/2019 | 662,000.00p | 664,250.00p | 657,900.00p | 413,000.00p | 24 |
| 28/11/2019 | 667,000.00p | 670,000.00p | 665,000.00p | 413,000.00p | 41 |
| 27/11/2019 | 676,000.00p | 677,000.00p | 669,800.00p | 413,000.00p | 81 |
| 26/11/2019 | 653,000.00p | 669,000.00p | 650,000.00p | 413,000.00p | 391 |
| 25/11/2019 | 653,000.00p | 653,000.00p | 648,000.00p | 413,000.00p | 51 |
| 22/11/2019 | 657,000.00p | 657,000.00p | 649,800.00p | 413,000.00p | 81 |
| 21/11/2019 | 650,400.00p | 650,400.00p | 644,000.00p | 413,000.00p | 60 |
| 20/11/2019 | 644,000.00p | 647,000.00p | 643,250.00p | 413,000.00p | 55 |
| 19/11/2019 | 650,000.00p | 651,000.00p | 642,000.00p | 413,000.00p | 45 |
| 18/11/2019 | 654,000.00p | 655,000.00p | 645,000.00p | 413,000.00p | 93 |
| 15/11/2019 | 640,500.00p | 646,200.00p | 636,800.00p | 413,000.00p | 13 |
| 14/11/2019 | 635,500.00p | 640,800.00p | 635,500.00p | 413,000.00p | 24 |
| 13/11/2019 | 647,750.00p | 648,000.00p | 643,250.00p | 413,000.00p | 481 |
| 12/11/2019 | 647,000.00p | 659,000.00p | 645,000.00p | 413,000.00p | 93 |
| 11/11/2019 | 657,000.00p | 657,000.00p | 653,000.00p | 413,000.00p | 34 |
| 08/11/2019 | 648,000.00p | 654,000.00p | 646,500.00p | 413,000.00p | 88 |
| 07/11/2019 | 641,400.00p | 652,000.00p | 637,800.00p | 413,000.00p | 23 |
| 06/11/2019 | 632,000.00p | 632,000.00p | 624,000.00p | 413,000.00p | 160 |
| 05/11/2019 | 629,970.61p | 630,000.00p | 625,800.00p | 413,000.00p | 421 |
| 04/11/2019 | 629,500.00p | 630,000.00p | 628,250.00p | 413,000.00p | 242 |
| 01/11/2019 | 616,000.00p | 621,000.00p | 616,000.00p | 413,000.00p | 19 |
| 31/10/2019 | 610,000.00p | 618,000.00p | 610,000.00p | 413,000.00p | 64 |
| 30/10/2019 | 617,000.00p | 617,250.00p | 610,500.00p | 413,000.00p | 79 |
| 29/10/2019 | 617,500.00p | 619,750.00p | 616,800.00p | 413,000.00p | 29 |
| 28/10/2019 | 618,000.00p | 620,000.00p | 618,000.00p | 413,000.00p | 64 |
| 25/10/2019 | 616,750.00p | 620,750.00p | 616,250.00p | 413,000.00p | 21 |
| 24/10/2019 | 611,000.00p | 617,000.00p | 611,000.00p | 413,000.00p | 11 |
| 23/10/2019 | 607,000.00p | 608,000.00p | 605,000.00p | 413,000.00p | 19 |
| 22/10/2019 | 619,500.00p | 619,800.00p | 614,800.00p | 413,000.00p | 14 |
| 21/10/2019 | 607,250.00p | 613,000.00p | 607,000.00p | 413,000.00p | 103 |
| 18/10/2019 | 612,000.00p | 614,000.00p | 610,333.01p | 413,000.00p | 223 |
| 17/10/2019 | 616,311.52p | 616,311.52p | 612,000.00p | 413,000.00p | 314 |
| 16/10/2019 | 624,000.00p | 629,000.00p | 619,800.00p | 413,000.00p | 24 |
| 15/10/2019 | 621,400.00p | 630,000.00p | 619,500.00p | 413,000.00p | 17 |
| 14/10/2019 | 606,000.00p | 609,000.00p | 606,000.00p | 413,000.00p | 13 |
| 11/10/2019 | 600,000.00p | 607,500.00p | 600,000.00p | 413,000.00p | 29 |
| 10/10/2019 | 588,500.00p | 603,400.00p | 588,500.00p | 413,000.00p | 121 |
| 09/10/2019 | 585,000.00p | 589,000.00p | 585,000.00p | 413,000.00p | 124 |
| 08/10/2019 | 586,000.00p | 586,000.00p | 584,000.00p | 413,000.00p | 103 |
| 07/10/2019 | 583,750.00p | 583,750.00p | 583,200.00p | 413,000.00p | 107 |
| 04/10/2019 | 565,000.00p | 567,750.00p | 565,000.00p | 413,000.00p | 120 |
| 03/10/2019 | 555,250.00p | 556,750.00p | 551,250.00p | 413,000.00p | 36 |
| 02/10/2019 | 551,000.00p | 558,000.00p | 551,000.00p | 413,000.00p | 49 |
| 01/10/2019 | 556,000.00p | 562,750.00p | 556,000.00p | 413,000.00p | 5 |
| 30/09/2019 | 544,000.00p | 549,250.00p | 543,750.00p | 413,000.00p | 77 |
| 27/09/2019 | 535,500.00p | 543,600.00p | 535,500.00p | 413,000.00p | 34 |
| 26/09/2019 | 526,000.00p | 532,000.00p | 524,000.00p | 413,000.00p | 78 |
| 25/09/2019 | 528,000.00p | 529,000.00p | 529,000.00p | 413,000.00p | 3 |
| 24/09/2019 | 528,000.00p | 532,000.00p | 528,000.00p | 413,000.00p | 53 |
| 23/09/2019 | 527,750.00p | 530,000.00p | 527,750.00p | 413,000.00p | 11 |
| 20/09/2019 | 5,380.00p | 5,380.00p | 5,332.50p | 4,130.00p | 38 |
| 19/09/2019 | 5,400.00p | 5,416.00p | 5,380.00p | 4,130.00p | 16 |
| 18/09/2019 | 5,430.00p | 5,430.00p | 5,430.00p | 4,130.00p | 1 |
| 17/09/2019 | 5,400.00p | 5,417.50p | 5,400.00p | 4,130.00p | 44 |
| 16/09/2019 | 5,440.00p | 5,440.00p | 5,382.50p | 4,130.00p | 25 |
| 13/09/2019 | 5,450.00p | 5,450.00p | 5,420.00p | 4,130.00p | 15 |
| 12/09/2019 | 5,485.00p | 5,525.00p | 5,525.00p | 4,130.00p | 12 |
| 11/09/2019 | 5,485.00p | 5,525.00p | 5,485.00p | 4,130.00p | 150 |
| 10/09/2019 | 5,420.00p | 5,420.00p | 5,375.00p | 4,130.00p | 14 |
| 09/09/2019 | 5,430.00p | 5,460.00p | 5,430.00p | 4,130.00p | 9 |
| 06/09/2019 | 5,286.00p | 5,320.00p | 5,260.00p | 4,130.00p | 23 |
| 05/09/2019 | 5,220.00p | 5,250.00p | 5,220.00p | 4,130.00p | 11 |
| 04/09/2019 | 5,250.00p | 5,250.00p | 5,250.00p | 4,130.00p | 7 |
| 03/09/2019 | 5,100.00p | 5,250.00p | 5,100.00p | 4,130.00p | 50 |
| 02/09/2019 | 5,020.00p | 5,020.00p | 5,020.00p | 4,130.00p | 13 |
| 30/08/2019 | 5,008.00p | 5,010.00p | 5,003.80p | 4,130.00p | 44 |
| 29/08/2019 | 4,932.50p | 4,979.00p | 4,932.50p | 4,130.00p | 9 |
| 28/08/2019 | 4,890.00p | 4,890.00p | 4,890.00p | 4,130.00p | 142 |
| 27/08/2019 | 5,037.50p | 5,037.50p | 5,037.50p | 4,130.00p | 29 |
| 23/08/2019 | 5,037.50p | 5,037.50p | 5,037.50p | 4,130.00p | 14 |
| 22/08/2019 | 5,077.50p | 5,077.50p | 5,077.50p | 4,130.00p | 15 |
| 21/08/2019 | 5,050.00p | 5,067.50p | 5,010.00p | 4,130.00p | 56 |
| 20/08/2019 | 5,020.00p | 5,010.00p | 5,010.00p | 4,130.00p | 7 |
| 19/08/2019 | 5,020.00p | 5,030.00p | 4,972.50p | 4,130.00p | 69 |
| 16/08/2019 | 4,955.00p | 4,955.00p | 4,930.00p | 4,130.00p | 77 |
| 15/08/2019 | 4,963.75p | 4,963.75p | 4,963.75p | 4,130.00p | 5 |
| 14/08/2019 | 5,130.00p | 5,130.00p | 5,070.00p | 4,130.00p | 17 |
| 13/08/2019 | 5,037.50p | 5,040.00p | 5,030.00p | 4,130.00p | 40 |
| 12/08/2019 | 4,985.00p | 4,985.00p | 4,966.22p | 4,130.00p | 55 |
| 09/08/2019 | 5,020.00p | 5,040.00p | 4,988.18p | 4,130.00p | 113 |
| 08/08/2019 | 5,012.50p | 5,032.50p | 5,000.00p | 4,130.00p | 32 |
| 07/08/2019 | 5,120.00p | 5,124.00p | 4,976.25p | 4,130.00p | 85 |
| 06/08/2019 | 5,148.00p | 5,167.50p | 5,070.00p | 4,130.00p | 97 |
| 05/08/2019 | 5,440.00p | 5,532.86p | 5,240.00p | 4,130.00p | 57 |
| 02/08/2019 | 5,606.00p | 5,616.00p | 5,514.00p | 4,130.00p | 7 |
| 01/08/2019 | 5,780.00p | 5,854.00p | 5,854.00p | 4,130.00p | 0 |
| 31/07/2019 | 5,780.00p | 5,854.00p | 5,780.00p | 4,130.00p | 44 |
| 30/07/2019 | 5,830.00p | 5,830.00p | 5,800.00p | 4,130.00p | 7 |
| 29/07/2019 | 5,890.00p | 5,900.00p | 5,850.00p | 4,130.00p | 194 |
| 26/07/2019 | 5,850.00p | 5,850.00p | 5,850.00p | 4,130.00p | 93 |
| 25/07/2019 | 5,840.00p | 5,846.00p | 5,782.50p | 4,130.00p | 44 |
| 24/07/2019 | 5,880.00p | 5,880.00p | 5,812.50p | 4,130.00p | 17 |
| 23/07/2019 | 5,892.00p | 5,892.00p | 5,870.00p | 4,130.00p | 23 |
| 22/07/2019 | 5,930.00p | 5,988.00p | 5,988.00p | 4,130.00p | 8 |
| 19/07/2019 | 5,930.00p | 5,988.00p | 5,930.00p | 4,130.00p | 7 |
| 18/07/2019 | 5,960.00p | 5,980.00p | 5,960.00p | 4,130.00p | 83 |
| 17/07/2019 | 5,984.93p | 6,048.00p | 5,984.93p | 4,130.00p | 12 |
| 16/07/2019 | 5,990.00p | 6,028.00p | 5,990.00p | 4,130.00p | 6 |
| 15/07/2019 | 5,998.00p | 5,998.00p | 5,958.00p | 4,130.00p | 7 |
| 12/07/2019 | 5,922.50p | 5,990.00p | 5,905.38p | 4,130.00p | 50 |
| 11/07/2019 | 5,936.00p | 5,977.50p | 5,838.00p | 4,130.00p | 37 |
| 10/07/2019 | 6,050.00p | 6,050.00p | 6,040.00p | 4,130.00p | 39 |
| 09/07/2019 | 5,980.00p | 6,060.00p | 5,962.00p | 4,130.00p | 34 |
| 08/07/2019 | 5,904.00p | 5,990.00p | 5,904.00p | 4,130.00p | 68 |
| 05/07/2019 | 5,982.00p | 5,982.00p | 5,897.50p | 4,130.00p | 23 |
| 04/07/2019 | 6,014.00p | 6,014.00p | 6,014.00p | 4,130.00p | 2 |
| 03/07/2019 | 6,036.00p | 6,100.00p | 6,007.50p | 4,130.00p | 65 |
| 02/07/2019 | 6,010.00p | 6,098.00p | 5,990.00p | 4,130.00p | 58 |
| 01/07/2019 | 6,068.00p | 6,068.00p | 6,050.00p | 4,130.00p | 10 |
| 28/06/2019 | 5,980.00p | 6,050.00p | 5,980.00p | 4,130.00p | 189 |
| 27/06/2019 | 5,948.00p | 5,948.00p | 5,938.00p | 4,130.00p | 10 |
| 26/06/2019 | 5,921.00p | 5,950.00p | 5,920.00p | 4,130.00p | 11 |
| 25/06/2019 | 5,942.00p | 5,960.00p | 5,940.00p | 4,130.00p | 16 |
| 24/06/2019 | 5,908.00p | 5,944.00p | 5,860.00p | 4,130.00p | 11 |
| 21/06/2019 | 5,824.00p | 5,830.00p | 5,760.00p | 4,130.00p | 76 |
| 20/06/2019 | 5,890.00p | 5,890.00p | 5,870.00p | 4,130.00p | 13 |
| 19/06/2019 | 5,750.00p | 5,830.00p | 5,748.00p | 4,130.00p | 28 |
| 18/06/2019 | 5,698.89p | 5,747.50p | 5,660.00p | 4,130.00p | 94 |
| 17/06/2019 | 5,532.50p | 5,720.00p | 5,532.50p | 4,130.00p | 42 |
| 14/06/2019 | 5,542.50p | 5,570.00p | 5,530.00p | 4,130.00p | 23 |
| 13/06/2019 | 5,450.00p | 5,540.00p | 5,448.00p | 4,130.00p | 13 |
| 12/06/2019 | 5,400.00p | 5,447.50p | 5,400.00p | 4,130.00p | 5 |
| 11/06/2019 | 5,410.00p | 5,448.00p | 5,370.00p | 4,130.00p | 26 |
| 10/06/2019 | 5,350.00p | 5,370.00p | 5,370.00p | 4,130.00p | 0 |
| 07/06/2019 | 5,350.00p | 5,377.50p | 5,340.00p | 4,130.00p | 35 |
| 06/06/2019 | 5,380.00p | 5,420.00p | 5,300.00p | 4,130.00p | 60 |
| 05/06/2019 | 5,347.50p | 5,350.00p | 5,337.50p | 4,130.00p | 59 |
| 04/06/2019 | 5,280.00p | 5,320.00p | 5,280.00p | 4,130.00p | 22 |
| 03/06/2019 | 5,267.50p | 5,267.50p | 5,250.00p | 4,130.00p | 18 |
| 31/05/2019 | 5,180.00p | 5,250.00p | 5,180.00p | 4,130.00p | 28 |
| 30/05/2019 | 5,254.00p | 5,237.50p | 5,237.50p | 4,130.00p | 0 |
| 29/05/2019 | 5,254.00p | 5,260.00p | 5,200.00p | 4,130.00p | 42 |
| 28/05/2019 | 5,237.50p | 5,300.00p | 5,237.50p | 4,130.00p | 28 |
| 24/05/2019 | 5,290.00p | 5,290.00p | 5,272.00p | 4,130.00p | 12 |
| 23/05/2019 | 5,307.50p | 5,320.00p | 5,280.00p | 4,130.00p | 10 |
| 22/05/2019 | 5,320.00p | 5,375.00p | 5,300.00p | 4,130.00p | 12 |
| 21/05/2019 | 5,318.00p | 5,320.00p | 5,318.00p | 4,130.00p | 6 |
| 20/05/2019 | 5,330.00p | 5,330.00p | 5,330.00p | 4,130.00p | 5 |
| 17/05/2019 | 5,367.50p | 5,367.50p | 5,367.50p | 4,130.00p | 4 |
| 16/05/2019 | 5,250.00p | 5,250.00p | 5,250.00p | 4,130.00p | 3 |
| 15/05/2019 | 5,210.00p | 5,217.50p | 5,150.00p | 4,130.00p | 29 |
| 14/05/2019 | 5,230.00p | 5,220.00p | 5,220.00p | 4,130.00p | 0 |
| 13/05/2019 | 5,230.00p | 5,230.00p | 5,200.00p | 4,130.00p | 70 |
| 10/05/2019 | 5,297.50p | 5,300.00p | 5,250.00p | 4,130.00p | 8 |
| 09/05/2019 | 5,380.00p | 5,397.50p | 5,250.00p | 4,130.00p | 15 |
| 08/05/2019 | 5,420.00p | 5,440.00p | 5,408.00p | 4,130.00p | 23 |
| 07/05/2019 | 5,412.00p | 5,420.00p | 5,390.00p | 4,130.00p | 20 |
| 03/05/2019 | 5,409.00p | 5,460.00p | 5,409.00p | 4,130.00p | 4 |
| 02/05/2019 | 5,345.00p | 5,404.00p | 5,310.00p | 4,130.00p | 20 |
| 01/05/2019 | 5,370.00p | 5,340.00p | 5,340.00p | 4,130.00p | 0 |
| 30/04/2019 | 5,370.00p | 5,374.00p | 5,340.00p | 4,130.00p | 27 |
| 29/04/2019 | 5,380.00p | 5,384.00p | 5,380.00p | 4,130.00p | 3 |
| 26/04/2019 | 5,390.00p | 5,390.00p | 5,390.00p | 4,130.00p | 7 |
| 25/04/2019 | 5,400.00p | 5,400.00p | 5,377.50p | 4,130.00p | 15 |
| 24/04/2019 | 5,458.00p | 5,458.00p | 5,458.00p | 4,130.00p | 3 |
| 23/04/2019 | 5,360.00p | 5,470.00p | 5,360.00p | 4,130.00p | 8 |
| 18/04/2019 | 5,267.50p | 5,270.00p | 5,267.50p | 4,130.00p | 10 |
| 17/04/2019 | 5,280.00p | 5,280.00p | 5,263.51p | 4,130.00p | 80 |
| 16/04/2019 | 5,310.00p | 5,325.96p | 5,260.00p | 4,130.00p | 73 |
| 15/04/2019 | 5,310.00p | 5,340.00p | 5,310.00p | 4,130.00p | 135 |
*Close Price adjusted for both dividends and splits