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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
OC Oerlikon Inc Pfaeffikon Corp (0QO3) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2019 | 8.84p | 8.84p | 8.71p | 15.77p | 404831 |
| 14/08/2019 | 8.99p | 8.99p | 8.76p | 15.77p | 84469 |
| 13/08/2019 | 8.96p | 9.14p | 8.83p | 15.77p | 59674 |
| 12/08/2019 | 9.36p | 9.36p | 9.08p | 15.77p | 27829 |
| 09/08/2019 | 9.71p | 9.71p | 9.30p | 15.77p | 38875 |
| 08/08/2019 | 9.72p | 9.72p | 9.70p | 15.77p | 6558 |
| 07/08/2019 | 9.87p | 10.02p | 9.73p | 15.77p | 35071 |
| 06/08/2019 | 10.11p | 10.22p | 10.11p | 15.77p | 3599 |
| 05/08/2019 | 10.14p | 10.21p | 10.14p | 15.77p | 57392 |
| 02/08/2019 | 10.33p | 10.50p | 10.33p | 15.77p | 76448 |
| 01/08/2019 | 10.71p | 10.70p | 10.70p | 15.77p | 0 |
| 31/07/2019 | 10.71p | 10.71p | 10.69p | 15.77p | 21400 |
| 30/07/2019 | 10.95p | 10.95p | 10.69p | 15.77p | 20350 |
| 29/07/2019 | 11.20p | 11.20p | 11.13p | 15.77p | 43294 |
| 26/07/2019 | 11.17p | 11.28p | 11.16p | 15.77p | 22431 |
| 25/07/2019 | 11.10p | 11.21p | 11.06p | 15.77p | 18499 |
| 24/07/2019 | 11.05p | 11.11p | 11.03p | 15.77p | 27578 |
| 23/07/2019 | 10.95p | 10.98p | 10.93p | 15.77p | 84636 |
| 22/07/2019 | 10.85p | 10.86p | 10.79p | 15.77p | 596 |
| 19/07/2019 | 10.69p | 10.85p | 10.67p | 15.77p | 14144 |
| 18/07/2019 | 10.70p | 10.70p | 10.66p | 15.77p | 15646 |
| 17/07/2019 | 10.91p | 10.95p | 10.77p | 15.77p | 37159 |
| 16/07/2019 | 10.99p | 11.02p | 10.81p | 15.77p | 40960 |
| 15/07/2019 | 11.16p | 11.16p | 11.03p | 15.77p | 17669 |
| 12/07/2019 | 11.02p | 11.13p | 11.00p | 15.77p | 15927 |
| 11/07/2019 | 10.96p | 11.03p | 10.96p | 15.77p | 17530 |
| 10/07/2019 | 11.49p | 11.50p | 11.45p | 15.77p | 6735 |
| 09/07/2019 | 11.52p | 11.52p | 11.46p | 15.77p | 13156 |
| 08/07/2019 | 11.85p | 11.85p | 11.79p | 15.77p | 1277 |
| 05/07/2019 | 11.89p | 11.93p | 11.89p | 15.77p | 25747 |
| 04/07/2019 | 12.07p | 12.09p | 12.04p | 15.77p | 9362 |
| 03/07/2019 | 11.95p | 12.01p | 11.95p | 15.77p | 2967 |
| 02/07/2019 | 12.11p | 12.11p | 11.97p | 15.77p | 19329 |
| 01/07/2019 | 12.17p | 12.19p | 12.17p | 15.77p | 9543 |
| 28/06/2019 | 11.94p | 11.94p | 11.86p | 15.77p | 2585 |
| 27/06/2019 | 11.72p | 11.72p | 11.58p | 15.77p | 7183 |
| 26/06/2019 | 11.68p | 11.68p | 11.68p | 15.77p | 700 |
| 25/06/2019 | 11.49p | 11.78p | 11.47p | 15.77p | 30752 |
| 24/06/2019 | 11.60p | 11.60p | 11.47p | 15.77p | 22548 |
| 21/06/2019 | 11.68p | 11.68p | 11.57p | 15.77p | 41320 |
| 20/06/2019 | 11.67p | 11.77p | 11.67p | 15.77p | 29438 |
| 19/06/2019 | 11.53p | 11.61p | 11.49p | 15.77p | 38734 |
| 18/06/2019 | 11.28p | 11.49p | 11.17p | 15.77p | 35746 |
| 17/06/2019 | 11.33p | 11.37p | 11.30p | 15.77p | 26607 |
| 14/06/2019 | 11.42p | 11.43p | 11.25p | 15.77p | 22078 |
| 13/06/2019 | 11.44p | 11.48p | 11.44p | 15.77p | 6422 |
| 12/06/2019 | 11.38p | 11.45p | 11.32p | 15.77p | 32995 |
| 11/06/2019 | 11.23p | 11.53p | 11.23p | 15.77p | 9479 |
| 10/06/2019 | 11.15p | 11.16p | 11.16p | 15.77p | 0 |
| 07/06/2019 | 11.15p | 11.19p | 11.14p | 15.77p | 414322 |
| 06/06/2019 | 11.24p | 11.30p | 11.06p | 15.77p | 223589 |
| 05/06/2019 | 11.15p | 11.33p | 11.15p | 15.77p | 15937 |
| 04/06/2019 | 10.91p | 11.21p | 10.91p | 15.77p | 14273 |
| 03/06/2019 | 10.85p | 10.99p | 10.79p | 15.77p | 26878 |
| 31/05/2019 | 10.91p | 10.96p | 10.84p | 15.77p | 23466 |
| 30/05/2019 | 11.04p | 10.99p | 10.99p | 15.77p | 0 |
| 29/05/2019 | 11.04p | 11.04p | 10.95p | 15.77p | 4814 |
| 28/05/2019 | 11.19p | 11.19p | 11.12p | 15.77p | 4417 |
| 24/05/2019 | 11.19p | 11.19p | 11.05p | 15.77p | 11921 |
| 23/05/2019 | 11.02p | 11.02p | 11.02p | 15.77p | 4369 |
| 22/05/2019 | 11.28p | 11.37p | 11.26p | 15.77p | 40058 |
| 21/05/2019 | 11.32p | 11.34p | 11.23p | 15.77p | 16402 |
| 20/05/2019 | 11.36p | 11.39p | 11.19p | 15.77p | 70550 |
| 17/05/2019 | 11.32p | 11.41p | 11.31p | 15.77p | 5522 |
| 16/05/2019 | 11.39p | 11.46p | 11.27p | 15.77p | 91567 |
| 15/05/2019 | 11.44p | 11.44p | 11.25p | 15.77p | 29295 |
| 14/05/2019 | 11.50p | 11.50p | 11.32p | 15.77p | 21330 |
| 13/05/2019 | 11.63p | 11.63p | 11.38p | 15.77p | 91515 |
| 10/05/2019 | 11.97p | 11.97p | 11.80p | 15.77p | 18657 |
| 09/05/2019 | 12.12p | 12.13p | 11.82p | 15.77p | 18640 |
| 08/05/2019 | 12.30p | 12.39p | 12.21p | 15.77p | 11844 |
| 07/05/2019 | 12.30p | 12.30p | 12.29p | 15.77p | 5189 |
| 03/05/2019 | 13.05p | 13.05p | 12.92p | 15.77p | 53530 |
| 02/05/2019 | 13.31p | 13.31p | 13.16p | 15.77p | 5606 |
| 01/05/2019 | 13.40p | 13.30p | 13.30p | 15.77p | 0 |
| 30/04/2019 | 13.40p | 13.42p | 13.27p | 15.77p | 14400 |
| 29/04/2019 | 13.45p | 13.48p | 13.31p | 15.77p | 20110 |
| 26/04/2019 | 13.35p | 13.39p | 13.35p | 15.77p | 9971 |
| 25/04/2019 | 13.39p | 13.60p | 13.39p | 15.77p | 6035 |
| 24/04/2019 | 13.63p | 13.63p | 13.45p | 15.77p | 8167 |
| 23/04/2019 | 13.48p | 13.53p | 13.41p | 15.77p | 33726 |
| 18/04/2019 | 13.30p | 13.49p | 13.30p | 15.77p | 56202 |
| 17/04/2019 | 13.37p | 13.44p | 13.33p | 15.77p | 22594 |
| 16/04/2019 | 13.21p | 13.37p | 13.21p | 15.77p | 22002 |
| 15/04/2019 | 13.10p | 13.10p | 13.01p | 15.77p | 16429 |
| 12/04/2019 | 12.95p | 12.98p | 12.93p | 15.77p | 11092 |
| 11/04/2019 | 12.61p | 12.74p | 12.61p | 15.77p | 44926 |
| 10/04/2019 | 13.53p | 13.43p | 13.43p | 15.77p | 2135 |
| 09/04/2019 | 13.53p | 13.55p | 13.43p | 15.77p | 9669 |
| 08/04/2019 | 13.42p | 13.45p | 13.36p | 15.77p | 10498 |
| 05/04/2019 | 13.41p | 13.48p | 13.40p | 15.77p | 31725 |
| 04/04/2019 | 13.36p | 13.38p | 13.30p | 15.77p | 15226 |
| 03/04/2019 | 13.18p | 13.34p | 13.08p | 15.77p | 23476 |
| 02/04/2019 | 12.96p | 13.00p | 12.96p | 15.77p | 18424 |
| 01/04/2019 | 12.88p | 12.95p | 12.84p | 15.77p | 3780 |
| 29/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 28/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 27/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 26/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 25/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 22/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 21/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 20/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 19/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 18/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 15/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 14/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 13/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 12/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 11/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 08/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 07/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 06/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 05/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 04/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 01/03/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 28/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 27/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 26/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 25/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 22/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 21/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 20/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 19/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 18/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 15/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 14/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 13/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 12/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 11/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 08/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 07/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 06/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 05/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 04/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 01/02/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 31/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 30/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 29/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 28/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 25/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 24/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 23/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 22/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 21/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 18/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 17/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 16/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 15/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 14/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 11/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 10/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 09/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 08/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 07/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 04/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 03/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 02/01/2019 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 31/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 28/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 27/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 24/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 21/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 20/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 19/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 18/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 17/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 14/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 13/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 12/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 11/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 10/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 07/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 06/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 05/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 04/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 03/12/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 30/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 29/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 28/11/2018 | 15.77p | 15.77p | 15.70p | 15.77p | 0 |
| 27/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 26/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 23/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 22/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 21/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 20/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 19/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 16/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 15/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 14/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 13/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 12/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 09/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 08/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 07/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 06/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 05/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 02/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 01/11/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
| 31/10/2018 | 15.77p | 15.70p | 15.70p | 15.77p | 0 |
*Close Price adjusted for both dividends and splits