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
OC Oerlikon Inc Pfaeffikon Corp (0QO3) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2020 | 808.50p | 834.50p | 808.50p | 1,577.35p | 10794 |
| 02/06/2020 | 799.50p | 802.00p | 790.50p | 1,577.35p | 6827 |
| 01/06/2020 | 782.50p | 777.50p | 777.50p | 1,577.35p | 0 |
| 29/05/2020 | 782.50p | 782.50p | 776.50p | 1,577.35p | 8303 |
| 28/05/2020 | 801.00p | 801.00p | 787.00p | 1,577.35p | 27357 |
| 27/05/2020 | 778.50p | 800.50p | 776.00p | 1,577.35p | 12741 |
| 26/05/2020 | 746.00p | 774.00p | 746.00p | 1,577.35p | 32819 |
| 22/05/2020 | 736.00p | 736.00p | 731.50p | 1,577.35p | 6512 |
| 21/05/2020 | 723.50p | 735.00p | 735.00p | 1,577.35p | 0 |
| 20/05/2020 | 723.50p | 738.00p | 715.50p | 1,577.35p | 10763 |
| 19/05/2020 | 728.00p | 728.00p | 721.50p | 1,577.35p | 15836 |
| 18/05/2020 | 687.00p | 700.00p | 687.00p | 1,577.35p | 21452 |
| 15/05/2020 | 664.50p | 669.00p | 664.50p | 1,577.35p | 7549 |
| 14/05/2020 | 657.25p | 657.25p | 636.00p | 1,577.35p | 11835 |
| 13/05/2020 | 665.00p | 680.00p | 660.00p | 1,577.35p | 8517 |
| 12/05/2020 | 686.50p | 686.50p | 686.50p | 1,577.35p | 1800 |
| 11/05/2020 | 718.50p | 718.50p | 696.50p | 1,577.35p | 6386 |
| 07/05/2020 | 670.00p | 670.00p | 660.00p | 1,577.35p | 19806 |
| 06/05/2020 | 692.50p | 697.00p | 690.00p | 1,577.35p | 7018 |
| 05/05/2020 | 690.50p | 693.00p | 683.00p | 1,577.35p | 2723 |
| 01/05/2020 | 740.00p | 731.00p | 731.00p | 1,577.35p | 0 |
| 30/04/2020 | 740.00p | 740.00p | 731.00p | 1,577.35p | 4933 |
| 29/04/2020 | 697.50p | 730.50p | 697.50p | 1,577.35p | 11047 |
| 28/04/2020 | 708.00p | 708.00p | 708.00p | 1,577.35p | 3738 |
| 27/04/2020 | 712.00p | 712.00p | 691.50p | 1,577.35p | 75821 |
| 24/04/2020 | 688.50p | 703.50p | 687.00p | 1,577.35p | 9859 |
| 23/04/2020 | 683.00p | 699.50p | 683.00p | 1,577.35p | 41039 |
| 22/04/2020 | 696.50p | 696.50p | 681.00p | 1,577.35p | 46650 |
| 21/04/2020 | 729.00p | 729.00p | 699.50p | 1,577.35p | 3774 |
| 20/04/2020 | 741.00p | 741.00p | 725.50p | 1,577.35p | 6126 |
| 17/04/2020 | 724.50p | 731.50p | 721.50p | 1,577.35p | 13458 |
| 16/04/2020 | 702.50p | 702.50p | 686.00p | 1,577.35p | 22246 |
| 15/04/2020 | 735.50p | 735.50p | 692.50p | 1,577.35p | 60598 |
| 14/04/2020 | 768.00p | 768.00p | 752.00p | 1,577.35p | 6858 |
| 09/04/2020 | 764.50p | 777.50p | 751.00p | 1,577.35p | 48332 |
| 08/04/2020 | 806.50p | 806.50p | 787.00p | 1,577.35p | 108322 |
| 07/04/2020 | 839.00p | 839.00p | 813.30p | 1,577.35p | 16281 |
| 06/04/2020 | 793.00p | 821.50p | 783.50p | 1,577.35p | 13379 |
| 03/04/2020 | 764.00p | 764.50p | 755.50p | 1,577.35p | 19285 |
| 02/04/2020 | 746.00p | 764.00p | 737.00p | 1,577.35p | 28286 |
| 01/04/2020 | 767.00p | 770.00p | 755.00p | 1,577.35p | 7576 |
| 31/03/2020 | 785.50p | 797.00p | 764.00p | 1,577.35p | 39024 |
| 30/03/2020 | 737.00p | 756.00p | 707.00p | 1,577.35p | 27158 |
| 27/03/2020 | 778.50p | 778.50p | 727.50p | 1,577.35p | 28664 |
| 26/03/2020 | 753.00p | 768.00p | 745.00p | 1,577.35p | 101792 |
| 25/03/2020 | 728.00p | 755.50p | 706.00p | 1,577.35p | 32518 |
| 24/03/2020 | 661.35p | 695.25p | 661.35p | 1,577.35p | 44068 |
| 23/03/2020 | 623.50p | 666.00p | 606.50p | 1,577.35p | 48815 |
| 20/03/2020 | 662.50p | 686.00p | 637.00p | 1,577.35p | 67042 |
| 19/03/2020 | 613.00p | 637.50p | 597.00p | 1,577.35p | 19892 |
| 18/03/2020 | 588.00p | 592.50p | 572.50p | 1,577.35p | 200153 |
| 17/03/2020 | 577.00p | 618.50p | 573.00p | 1,577.35p | 105443 |
| 16/03/2020 | 554.50p | 584.00p | 531.00p | 1,577.35p | 59566 |
| 13/03/2020 | 620.00p | 637.00p | 572.00p | 1,577.35p | 50042 |
| 12/03/2020 | 637.00p | 651.50p | 603.00p | 1,577.35p | 482212 |
| 11/03/2020 | 695.00p | 718.00p | 684.50p | 1,577.35p | 31477 |
| 10/03/2020 | 700.00p | 726.50p | 684.50p | 1,577.35p | 24168 |
| 09/03/2020 | 683.50p | 718.50p | 683.50p | 1,577.35p | 44080 |
| 06/03/2020 | 756.50p | 760.00p | 738.50p | 1,577.35p | 450795 |
| 05/03/2020 | 820.00p | 820.00p | 765.00p | 1,577.35p | 50491 |
| 04/03/2020 | 869.50p | 870.00p | 810.00p | 1,577.35p | 38350 |
| 03/03/2020 | 871.00p | 897.75p | 865.00p | 1,577.35p | 186452 |
| 02/03/2020 | 890.00p | 911.00p | 854.00p | 1,577.35p | 43215 |
| 28/02/2020 | 884.50p | 896.75p | 882.50p | 1,577.35p | 28603 |
| 27/02/2020 | 938.50p | 940.00p | 911.00p | 1,577.35p | 29876 |
| 26/02/2020 | 936.00p | 956.50p | 932.00p | 1,577.35p | 6808 |
| 25/02/2020 | 977.50p | 977.50p | 950.50p | 1,577.35p | 16672 |
| 24/02/2020 | 945.00p | 967.50p | 945.00p | 1,577.35p | 46570 |
| 21/02/2020 | 1,025.00p | 1,028.00p | 1,016.00p | 1,577.35p | 19058 |
| 20/02/2020 | 1,056.00p | 1,056.00p | 1,046.00p | 1,577.35p | 446463 |
| 19/02/2020 | 1,050.00p | 1,056.00p | 1,049.00p | 1,577.35p | 8602 |
| 18/02/2020 | 1,055.00p | 1,055.00p | 1,036.00p | 1,577.35p | 30526 |
| 17/02/2020 | 1,069.00p | 1,070.00p | 1,062.00p | 1,577.35p | 11267 |
| 14/02/2020 | 1,075.00p | 1,076.00p | 1,064.00p | 1,577.35p | 32518 |
| 13/02/2020 | 1,066.00p | 1,074.00p | 1,061.00p | 1,577.35p | 13509 |
| 12/02/2020 | 1,071.00p | 1,078.00p | 1,063.00p | 1,577.35p | 12824 |
| 11/02/2020 | 1,060.00p | 1,065.00p | 1,049.00p | 1,577.35p | 11372 |
| 10/02/2020 | 1,044.10p | 1,056.00p | 1,044.00p | 1,577.35p | 5804 |
| 07/02/2020 | 1,065.00p | 1,065.00p | 1,034.00p | 1,577.35p | 16327 |
| 06/02/2020 | 1,078.00p | 1,085.00p | 1,067.00p | 1,577.35p | 16875 |
| 05/02/2020 | 1,050.00p | 1,074.00p | 1,050.00p | 1,577.35p | 31890 |
| 04/02/2020 | 1,033.00p | 1,050.00p | 1,033.00p | 1,577.35p | 3594 |
| 03/02/2020 | 1,034.00p | 1,034.00p | 1,020.00p | 1,577.35p | 9510 |
| 31/01/2020 | 1,062.00p | 1,062.00p | 1,029.00p | 1,577.35p | 12332 |
| 30/01/2020 | 1,045.00p | 1,051.00p | 1,040.00p | 1,577.35p | 9603 |
| 29/01/2020 | 1,041.00p | 1,057.00p | 1,041.00p | 1,577.35p | 12143 |
| 28/01/2020 | 1,041.00p | 1,049.00p | 1,041.00p | 1,577.35p | 12814 |
| 27/01/2020 | 1,054.00p | 1,054.00p | 1,037.00p | 1,577.35p | 37122 |
| 24/01/2020 | 1,060.00p | 1,075.00p | 1,058.00p | 1,577.35p | 24140 |
| 23/01/2020 | 1,082.00p | 1,083.75p | 1,048.50p | 1,577.35p | 32455 |
| 22/01/2020 | 1,103.00p | 1,106.00p | 1,084.20p | 1,577.35p | 46711 |
| 21/01/2020 | 1,115.00p | 1,115.00p | 1,096.00p | 1,577.35p | 53205 |
| 20/01/2020 | 1,115.00p | 1,121.00p | 1,115.00p | 1,577.35p | 34065 |
| 17/01/2020 | 1,118.00p | 1,119.00p | 1,107.00p | 1,577.35p | 31740 |
| 16/01/2020 | 1,120.00p | 1,120.00p | 1,109.00p | 1,577.35p | 13065 |
| 15/01/2020 | 1,125.00p | 1,126.00p | 1,113.00p | 1,577.35p | 13051 |
| 14/01/2020 | 1,129.00p | 1,129.00p | 1,119.00p | 1,577.35p | 81928 |
| 13/01/2020 | 1,116.00p | 1,118.00p | 1,108.00p | 1,577.35p | 4743 |
| 10/01/2020 | 1,126.00p | 1,133.00p | 1,121.00p | 1,577.35p | 6033 |
| 09/01/2020 | 1,143.00p | 1,146.90p | 1,125.00p | 1,577.35p | 22341 |
| 08/01/2020 | 1,129.00p | 1,133.00p | 1,124.00p | 1,577.35p | 21594 |
| 07/01/2020 | 1,133.00p | 1,142.00p | 1,129.00p | 1,577.35p | 17375 |
| 06/01/2020 | 1,123.50p | 1,125.00p | 1,107.00p | 1,577.35p | 63329 |
| 03/01/2020 | 1,141.00p | 1,147.00p | 1,129.00p | 1,577.35p | 24582 |
| 02/01/2020 | 1,143.00p | 1,140.00p | 1,140.00p | 1,577.35p | 0 |
| 31/12/2019 | 1,143.00p | 1,140.00p | 1,140.00p | 1,577.35p | 0 |
| 30/12/2019 | 1,143.00p | 1,143.00p | 1,135.00p | 1,577.35p | 13118 |
| 27/12/2019 | 1,153.00p | 1,154.00p | 1,145.50p | 1,577.35p | 23426 |
| 24/12/2019 | 1,133.00p | 1,143.00p | 1,143.00p | 1,577.35p | 0 |
| 23/12/2019 | 1,133.00p | 1,143.00p | 1,128.00p | 1,577.35p | 3365 |
| 20/12/2019 | 1,130.30p | 1,130.30p | 1,119.00p | 1,577.35p | 6105 |
| 19/12/2019 | 1,140.00p | 1,143.00p | 1,128.00p | 1,577.35p | 3536 |
| 18/12/2019 | 1,144.00p | 1,146.70p | 1,140.00p | 1,577.35p | 6720 |
| 17/12/2019 | 1,154.00p | 1,154.40p | 1,145.00p | 1,577.35p | 23244 |
| 16/12/2019 | 1,162.00p | 1,165.00p | 1,149.00p | 1,577.35p | 29643 |
| 13/12/2019 | 1,146.00p | 1,153.00p | 1,137.80p | 1,577.35p | 35395 |
| 12/12/2019 | 1,136.25p | 1,143.00p | 1,132.75p | 1,577.35p | 12796 |
| 11/12/2019 | 1,119.00p | 1,127.00p | 1,118.00p | 1,577.35p | 6951 |
| 10/12/2019 | 1,119.00p | 1,119.00p | 1,103.00p | 1,577.35p | 7335 |
| 09/12/2019 | 1,125.25p | 1,130.00p | 1,123.75p | 1,577.35p | 15699 |
| 06/12/2019 | 1,118.00p | 1,122.75p | 1,108.75p | 1,577.35p | 13145 |
| 05/12/2019 | 1,106.00p | 1,120.00p | 1,106.00p | 1,577.35p | 9055 |
| 04/12/2019 | 1,091.00p | 1,107.00p | 1,091.00p | 1,577.35p | 97138 |
| 03/12/2019 | 1,107.00p | 1,112.00p | 1,084.00p | 1,577.35p | 21957 |
| 02/12/2019 | 1,122.00p | 1,125.00p | 1,104.00p | 1,577.35p | 6163 |
| 29/11/2019 | 1,123.00p | 1,123.00p | 1,114.00p | 1,577.35p | 7697 |
| 28/11/2019 | 1,119.00p | 1,124.00p | 1,119.00p | 1,577.35p | 6749 |
| 27/11/2019 | 1,133.00p | 1,133.75p | 1,121.00p | 1,577.35p | 29190 |
| 26/11/2019 | 1,130.00p | 1,130.00p | 1,117.00p | 1,577.35p | 16121 |
| 25/11/2019 | 1,114.00p | 1,121.00p | 1,110.00p | 1,577.35p | 18283 |
| 22/11/2019 | 1,103.00p | 1,109.00p | 1,094.50p | 1,577.35p | 14835 |
| 21/11/2019 | 1,078.00p | 1,092.00p | 1,078.00p | 1,577.35p | 19635 |
| 20/11/2019 | 1,089.00p | 1,096.75p | 1,086.00p | 1,577.35p | 11633 |
| 19/11/2019 | 1,108.40p | 1,119.00p | 1,105.80p | 1,577.35p | 29281 |
| 18/11/2019 | 1,103.75p | 1,106.00p | 1,083.00p | 1,577.35p | 55733 |
| 15/11/2019 | 1,078.00p | 1,096.00p | 1,076.20p | 1,577.35p | 20312 |
| 14/11/2019 | 1,073.00p | 1,080.00p | 1,073.00p | 1,577.35p | 7922 |
| 13/11/2019 | 1,090.80p | 1,090.80p | 1,074.90p | 1,577.35p | 21125 |
| 12/11/2019 | 1,101.75p | 1,104.80p | 1,086.25p | 1,577.35p | 40415 |
| 11/11/2019 | 1,090.00p | 1,101.00p | 1,084.00p | 1,577.35p | 25417 |
| 08/11/2019 | 1,072.25p | 1,088.00p | 1,072.25p | 1,577.35p | 13247 |
| 07/11/2019 | 1,087.75p | 1,102.00p | 1,081.10p | 1,577.35p | 61344 |
| 06/11/2019 | 1,068.50p | 1,069.00p | 1,061.00p | 1,577.35p | 12492 |
| 05/11/2019 | 1,075.00p | 1,107.00p | 1,045.00p | 1,577.35p | 130562 |
| 04/11/2019 | 1,031.00p | 1,050.00p | 1,031.00p | 1,577.35p | 55967 |
| 01/11/2019 | 1,018.75p | 1,018.75p | 1,001.00p | 1,577.35p | 70342 |
| 31/10/2019 | 1,015.00p | 1,018.00p | 1,002.25p | 1,577.35p | 62824 |
| 30/10/2019 | 1,020.00p | 1,020.00p | 994.25p | 1,577.35p | 71574 |
| 29/10/2019 | 1,026.00p | 1,033.00p | 1,013.00p | 1,577.35p | 33188 |
| 28/10/2019 | 1,029.00p | 1,048.00p | 1,029.00p | 1,577.35p | 79032 |
| 25/10/2019 | 1,017.50p | 1,024.00p | 1,014.00p | 1,577.35p | 18193 |
| 24/10/2019 | 1,024.00p | 1,024.00p | 1,013.00p | 1,577.35p | 15762 |
| 23/10/2019 | 1,013.00p | 1,024.60p | 1,013.00p | 1,577.35p | 48113 |
| 22/10/2019 | 1,023.00p | 1,023.00p | 1,000.80p | 1,577.35p | 30269 |
| 21/10/2019 | 1,012.00p | 1,019.00p | 1,007.00p | 1,577.35p | 7690 |
| 18/10/2019 | 1,004.00p | 1,007.50p | 986.50p | 1,577.35p | 29459 |
| 17/10/2019 | 1,019.75p | 1,027.00p | 1,003.25p | 1,577.35p | 36698 |
| 16/10/2019 | 1,001.00p | 1,008.00p | 992.00p | 1,577.35p | 144227 |
| 15/10/2019 | 995.50p | 1,013.75p | 988.50p | 1,577.35p | 9331 |
| 14/10/2019 | 989.50p | 994.00p | 975.50p | 1,577.35p | 7167 |
| 11/10/2019 | 983.50p | 1,004.75p | 979.87p | 1,577.35p | 8614 |
| 10/10/2019 | 952.88p | 975.50p | 940.00p | 1,577.35p | 241552 |
| 09/10/2019 | 934.00p | 945.00p | 931.50p | 1,577.35p | 40936 |
| 08/10/2019 | 942.25p | 943.00p | 924.50p | 1,577.35p | 92246 |
| 07/10/2019 | 942.25p | 955.00p | 941.75p | 1,577.35p | 43496 |
| 04/10/2019 | 948.50p | 949.50p | 927.00p | 1,577.35p | 80506 |
| 03/10/2019 | 956.50p | 957.25p | 934.62p | 1,577.35p | 89896 |
| 02/10/2019 | 968.25p | 971.00p | 961.00p | 1,577.35p | 34814 |
| 01/10/2019 | 1,017.50p | 1,017.50p | 984.00p | 1,577.35p | 24702 |
| 30/09/2019 | 993.50p | 1,009.00p | 993.50p | 1,577.35p | 68198 |
| 27/09/2019 | 995.50p | 1,001.75p | 993.50p | 1,577.35p | 42290 |
| 26/09/2019 | 1,000.00p | 1,002.00p | 985.15p | 1,577.35p | 28127 |
| 25/09/2019 | 982.55p | 993.85p | 972.35p | 1,577.35p | 15635 |
| 24/09/2019 | 1,010.00p | 1,010.00p | 993.50p | 1,577.35p | 54812 |
| 23/09/2019 | 1,019.00p | 1,019.00p | 997.00p | 1,577.35p | 35372 |
| 20/09/2019 | 10.24p | 10.30p | 10.23p | 15.77p | 45120 |
| 19/09/2019 | 10.24p | 10.48p | 10.24p | 15.77p | 20828 |
| 18/09/2019 | 10.34p | 10.39p | 10.23p | 15.77p | 13574 |
| 17/09/2019 | 10.37p | 10.37p | 10.15p | 15.77p | 71571 |
| 16/09/2019 | 10.41p | 10.47p | 10.34p | 15.77p | 45153 |
| 13/09/2019 | 10.27p | 10.54p | 10.27p | 15.77p | 61667 |
| 12/09/2019 | 10.19p | 10.29p | 10.09p | 15.77p | 18971 |
| 11/09/2019 | 10.18p | 10.22p | 10.12p | 15.77p | 22963 |
| 10/09/2019 | 9.77p | 9.97p | 9.70p | 15.77p | 49002 |
| 09/09/2019 | 9.44p | 9.76p | 9.44p | 15.77p | 16081 |
| 06/09/2019 | 9.44p | 9.44p | 9.31p | 15.77p | 10856 |
| 05/09/2019 | 9.31p | 9.40p | 9.27p | 15.77p | 20416 |
| 04/09/2019 | 9.15p | 9.23p | 9.10p | 15.77p | 53741 |
| 03/09/2019 | 9.11p | 9.11p | 9.03p | 15.77p | 37302 |
| 02/09/2019 | 9.23p | 9.24p | 9.11p | 15.77p | 17890 |
| 30/08/2019 | 9.20p | 9.25p | 9.18p | 15.77p | 28095 |
| 29/08/2019 | 8.86p | 9.07p | 8.86p | 15.77p | 20179 |
| 28/08/2019 | 8.97p | 9.01p | 8.83p | 15.77p | 24546 |
| 27/08/2019 | 8.92p | 9.09p | 8.92p | 15.77p | 52754 |
| 23/08/2019 | 9.16p | 9.16p | 9.02p | 15.77p | 49131 |
| 22/08/2019 | 8.98p | 9.10p | 8.96p | 15.77p | 19045 |
| 21/08/2019 | 9.07p | 9.09p | 9.06p | 15.77p | 139726 |
| 20/08/2019 | 9.10p | 9.10p | 9.04p | 15.77p | 12180 |
| 19/08/2019 | 8.95p | 9.05p | 8.95p | 15.77p | 58172 |
| 16/08/2019 | 8.81p | 8.86p | 8.81p | 15.77p | 37284 |
*Close Price adjusted for both dividends and splits