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
Bossard Holding AG (0QS5) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2020 | 16,560.00p | 16,440.00p | 14,190.00p | 20,780.00p | 563 |
| 29/01/2020 | 16,560.00p | 16,440.00p | 14,000.00p | 20,780.00p | 853 |
| 28/01/2020 | 16,560.00p | 16,440.00p | 13,830.00p | 20,780.00p | 1050 |
| 27/01/2020 | 16,560.00p | 16,440.00p | 13,740.00p | 20,780.00p | 1541 |
| 24/01/2020 | 16,560.00p | 16,440.00p | 14,250.00p | 20,780.00p | 3807 |
| 23/01/2020 | 16,560.00p | 16,440.00p | 14,170.00p | 20,780.00p | 2987 |
| 22/01/2020 | 16,560.00p | 16,440.00p | 14,470.00p | 20,780.00p | 1114 |
| 21/01/2020 | 16,560.00p | 16,440.00p | 14,600.00p | 20,780.00p | 2736 |
| 20/01/2020 | 16,560.00p | 16,440.00p | 15,060.00p | 20,780.00p | 739 |
| 17/01/2020 | 16,560.00p | 16,440.00p | 14,895.00p | 20,780.00p | 476 |
| 16/01/2020 | 16,560.00p | 16,440.00p | 14,860.00p | 20,780.00p | 793 |
| 15/01/2020 | 16,560.00p | 16,440.00p | 15,310.00p | 20,780.00p | 805 |
| 14/01/2020 | 16,560.00p | 16,440.00p | 15,730.00p | 20,780.00p | 1026 |
| 13/01/2020 | 16,560.00p | 17,620.00p | 16,440.00p | 20,780.00p | 233 |
| 10/01/2020 | 16,560.00p | 17,740.00p | 16,440.00p | 20,780.00p | 309 |
| 09/01/2020 | 16,560.00p | 17,480.00p | 16,440.00p | 20,780.00p | 583 |
| 08/01/2020 | 16,560.00p | 17,445.00p | 16,440.00p | 20,780.00p | 736 |
| 07/01/2020 | 16,560.00p | 17,440.00p | 16,440.00p | 20,780.00p | 172 |
| 06/01/2020 | 16,560.00p | 17,440.00p | 16,440.00p | 20,780.00p | 3475 |
| 03/01/2020 | 16,560.00p | 17,520.00p | 16,440.00p | 20,780.00p | 327 |
| 02/01/2020 | 16,560.00p | 16,440.00p | 16,440.00p | 20,780.00p | 0 |
| 31/12/2019 | 16,560.00p | 16,440.00p | 16,440.00p | 20,780.00p | 0 |
| 30/12/2019 | 16,560.00p | 17,640.00p | 16,440.00p | 20,780.00p | 301 |
| 27/12/2019 | 16,560.00p | 17,750.00p | 16,440.00p | 20,780.00p | 753 |
| 24/12/2019 | 16,560.00p | 16,440.00p | 16,440.00p | 20,780.00p | 0 |
| 23/12/2019 | 16,560.00p | 17,650.00p | 16,440.00p | 20,780.00p | 532 |
| 20/12/2019 | 16,560.00p | 17,640.00p | 16,440.00p | 20,780.00p | 582 |
| 19/12/2019 | 16,560.00p | 17,357.50p | 16,440.00p | 20,780.00p | 455 |
| 18/12/2019 | 16,560.00p | 17,565.00p | 16,440.00p | 20,780.00p | 674 |
| 17/12/2019 | 16,560.00p | 17,576.00p | 16,440.00p | 20,780.00p | 89 |
| 16/12/2019 | 16,560.00p | 17,600.00p | 16,440.00p | 20,780.00p | 604 |
| 13/12/2019 | 16,560.00p | 17,670.00p | 16,440.00p | 20,780.00p | 697 |
| 12/12/2019 | 16,560.00p | 17,500.00p | 16,440.00p | 20,780.00p | 236 |
| 11/12/2019 | 16,560.00p | 17,540.00p | 16,440.00p | 20,780.00p | 1924 |
| 10/12/2019 | 16,560.00p | 17,165.00p | 16,440.00p | 20,780.00p | 2622 |
| 09/12/2019 | 16,560.00p | 17,020.00p | 16,440.00p | 20,780.00p | 160 |
| 06/12/2019 | 16,560.00p | 16,840.00p | 16,440.00p | 20,780.00p | 205 |
| 05/12/2019 | 16,560.00p | 16,680.00p | 16,300.00p | 20,780.00p | 620 |
| 04/12/2019 | 16,560.00p | 16,440.00p | 16,111.00p | 20,780.00p | 148 |
| 03/12/2019 | 16,560.00p | 16,440.00p | 16,020.00p | 20,780.00p | 1131 |
| 02/12/2019 | 16,560.00p | 16,620.00p | 16,180.00p | 20,780.00p | 430 |
| 29/11/2019 | 16,560.00p | 16,620.00p | 16,440.00p | 20,780.00p | 491 |
| 28/11/2019 | 16,560.00p | 16,760.00p | 16,440.00p | 20,780.00p | 775 |
| 27/11/2019 | 16,560.00p | 16,814.00p | 16,440.00p | 20,780.00p | 175 |
| 26/11/2019 | 16,560.00p | 17,000.00p | 16,440.00p | 20,780.00p | 1319 |
| 25/11/2019 | 16,560.00p | 16,878.00p | 16,440.00p | 20,780.00p | 429 |
| 22/11/2019 | 16,560.00p | 16,757.50p | 16,384.00p | 20,780.00p | 420 |
| 21/11/2019 | 16,560.00p | 16,440.00p | 16,295.00p | 20,780.00p | 468 |
| 20/11/2019 | 16,560.00p | 16,440.00p | 16,170.00p | 20,780.00p | 574 |
| 19/11/2019 | 16,560.00p | 16,500.00p | 16,402.50p | 20,780.00p | 335 |
| 18/11/2019 | 16,560.00p | 16,480.00p | 16,440.00p | 20,780.00p | 19 |
| 15/11/2019 | 16,560.00p | 16,440.00p | 16,360.00p | 20,780.00p | 252 |
| 14/11/2019 | 16,560.00p | 16,440.00p | 16,165.00p | 20,780.00p | 208 |
| 13/11/2019 | 16,560.00p | 16,450.00p | 16,260.00p | 20,780.00p | 1029 |
| 12/11/2019 | 16,560.00p | 16,560.00p | 16,440.00p | 20,780.00p | 280 |
| 11/11/2019 | 16,550.00p | 16,587.50p | 16,500.00p | 20,780.00p | 350 |
| 08/11/2019 | 16,485.00p | 16,485.00p | 16,437.50p | 20,780.00p | 543 |
| 07/11/2019 | 16,265.00p | 16,520.00p | 16,225.00p | 20,780.00p | 241 |
| 06/11/2019 | 16,247.50p | 16,387.50p | 16,080.00p | 20,780.00p | 292 |
| 05/11/2019 | 16,300.00p | 16,380.00p | 16,005.00p | 20,780.00p | 226 |
| 04/11/2019 | 15,885.00p | 16,160.00p | 15,885.00p | 20,780.00p | 535 |
| 01/11/2019 | 15,650.00p | 15,780.00p | 15,520.00p | 20,780.00p | 1226 |
| 31/10/2019 | 15,660.00p | 15,740.00p | 15,500.00p | 20,780.00p | 390 |
| 30/10/2019 | 15,720.00p | 15,720.00p | 15,640.00p | 20,780.00p | 1184 |
| 29/10/2019 | 15,680.00p | 15,730.00p | 15,580.00p | 20,780.00p | 652 |
| 28/10/2019 | 14,980.00p | 15,780.00p | 14,980.00p | 20,780.00p | 402 |
| 25/10/2019 | 14,610.00p | 14,895.83p | 14,360.00p | 20,780.00p | 3916 |
| 24/10/2019 | 14,740.00p | 14,750.00p | 14,540.00p | 20,780.00p | 262 |
| 23/10/2019 | 14,640.00p | 14,830.00p | 14,640.00p | 20,780.00p | 4443 |
| 22/10/2019 | 14,900.00p | 14,920.00p | 14,717.50p | 20,780.00p | 300 |
| 21/10/2019 | 14,580.00p | 14,835.00p | 14,540.00p | 20,780.00p | 1513 |
| 18/10/2019 | 14,620.00p | 14,740.00p | 14,560.00p | 20,780.00p | 557 |
| 17/10/2019 | 14,700.00p | 14,880.00p | 14,700.00p | 20,780.00p | 1030 |
| 16/10/2019 | 14,580.00p | 14,720.00p | 14,580.00p | 20,780.00p | 366 |
| 15/10/2019 | 14,705.00p | 14,740.00p | 14,580.00p | 20,780.00p | 160 |
| 14/10/2019 | 14,400.00p | 14,440.00p | 14,320.00p | 20,780.00p | 571 |
| 11/10/2019 | 14,230.00p | 14,500.00p | 14,230.00p | 20,780.00p | 62 |
| 10/10/2019 | 13,460.00p | 13,880.00p | 13,460.00p | 20,780.00p | 1384 |
| 09/10/2019 | 13,602.50p | 13,602.50p | 13,520.00p | 20,780.00p | 316 |
| 08/10/2019 | 13,540.00p | 13,580.00p | 13,540.00p | 20,780.00p | 508 |
| 07/10/2019 | 13,540.00p | 13,540.00p | 13,540.00p | 20,780.00p | 5 |
| 04/10/2019 | 13,260.00p | 13,297.50p | 13,260.00p | 20,780.00p | 1313 |
| 03/10/2019 | 13,380.00p | 13,380.00p | 13,200.00p | 20,780.00p | 91 |
| 02/10/2019 | 13,400.00p | 13,400.00p | 13,400.00p | 20,780.00p | 70 |
| 01/10/2019 | 13,765.00p | 13,800.00p | 13,605.00p | 20,780.00p | 164 |
| 30/09/2019 | 13,680.00p | 13,680.00p | 13,680.00p | 20,780.00p | 56 |
| 27/09/2019 | 13,525.00p | 13,600.00p | 13,525.00p | 20,780.00p | 449 |
| 26/09/2019 | 13,620.00p | 13,620.00p | 13,420.00p | 20,780.00p | 441 |
| 25/09/2019 | 13,485.00p | 13,510.00p | 13,375.00p | 20,780.00p | 283 |
| 24/09/2019 | 13,675.00p | 13,675.00p | 13,520.00p | 20,780.00p | 1155 |
| 23/09/2019 | 13,500.00p | 13,640.00p | 13,480.00p | 20,780.00p | 937 |
| 20/09/2019 | 135.83p | 135.83p | 134.40p | 207.80p | 865 |
| 19/09/2019 | 138.00p | 138.80p | 137.02p | 207.80p | 373 |
| 18/09/2019 | 136.80p | 138.90p | 136.80p | 207.80p | 188 |
| 17/09/2019 | 138.40p | 138.40p | 136.00p | 207.80p | 86 |
| 16/09/2019 | 141.60p | 141.60p | 139.00p | 207.80p | 538 |
| 13/09/2019 | 141.35p | 142.40p | 141.20p | 207.80p | 1031 |
| 12/09/2019 | 140.70p | 141.00p | 139.85p | 207.80p | 656 |
| 11/09/2019 | 144.00p | 144.10p | 141.80p | 207.80p | 523 |
| 10/09/2019 | 142.60p | 142.80p | 142.40p | 207.80p | 51 |
| 09/09/2019 | 140.60p | 140.60p | 140.60p | 207.80p | 43 |
| 06/09/2019 | 138.80p | 139.40p | 138.02p | 207.80p | 198 |
| 05/09/2019 | 138.20p | 138.20p | 138.20p | 207.80p | 1 |
| 04/09/2019 | 136.20p | 137.60p | 136.20p | 207.80p | 561 |
| 03/09/2019 | 133.60p | 135.60p | 133.40p | 207.80p | 1486 |
| 02/09/2019 | 135.52p | 136.20p | 135.00p | 207.80p | 1278 |
| 30/08/2019 | 136.50p | 136.50p | 135.40p | 207.80p | 440 |
| 29/08/2019 | 135.00p | 135.00p | 135.00p | 207.80p | 2 |
| 28/08/2019 | 130.30p | 130.30p | 130.30p | 207.80p | 95 |
| 27/08/2019 | 130.05p | 131.45p | 130.05p | 207.80p | 728 |
| 23/08/2019 | 134.50p | 135.18p | 133.30p | 207.80p | 377 |
| 22/08/2019 | 132.16p | 132.98p | 132.98p | 207.80p | 687 |
| 21/08/2019 | 132.16p | 132.98p | 132.16p | 207.80p | 501 |
| 20/08/2019 | 131.20p | 131.20p | 128.70p | 207.80p | 696 |
| 19/08/2019 | 129.20p | 129.20p | 128.30p | 207.80p | 522 |
| 16/08/2019 | 127.55p | 127.55p | 127.55p | 207.80p | 737 |
| 15/08/2019 | 127.20p | 127.20p | 124.30p | 207.80p | 1434 |
| 14/08/2019 | 128.50p | 128.50p | 128.50p | 207.80p | 498 |
| 13/08/2019 | 128.60p | 128.60p | 128.60p | 207.80p | 1885 |
| 12/08/2019 | 133.60p | 133.60p | 133.60p | 207.80p | 92 |
| 09/08/2019 | 135.55p | 135.88p | 135.88p | 207.80p | 2 |
| 08/08/2019 | 135.55p | 135.88p | 135.55p | 207.80p | 93 |
| 07/08/2019 | 133.23p | 133.23p | 133.23p | 207.80p | 71 |
| 06/08/2019 | 135.55p | 136.68p | 135.55p | 207.80p | 173 |
| 05/08/2019 | 134.70p | 136.40p | 136.40p | 207.80p | 165 |
| 02/08/2019 | 134.70p | 136.40p | 134.70p | 207.80p | 323 |
| 01/08/2019 | 139.45p | 137.67p | 137.67p | 207.80p | 0 |
| 31/07/2019 | 139.45p | 139.45p | 137.67p | 207.80p | 717 |
| 30/07/2019 | 139.55p | 139.55p | 139.55p | 207.80p | 0 |
| 29/07/2019 | 139.55p | 139.55p | 139.55p | 207.80p | 846 |
| 26/07/2019 | 139.75p | 139.75p | 139.75p | 207.80p | 2855 |
| 25/07/2019 | 139.75p | 139.75p | 139.75p | 207.80p | 172 |
| 24/07/2019 | 136.90p | 136.90p | 136.75p | 207.80p | 176 |
| 23/07/2019 | 132.70p | 135.90p | 132.70p | 207.80p | 2272 |
| 22/07/2019 | 127.88p | 127.07p | 127.07p | 207.80p | 1508 |
| 19/07/2019 | 127.88p | 128.07p | 127.07p | 207.80p | 742 |
| 18/07/2019 | 125.15p | 126.53p | 125.05p | 207.80p | 929 |
| 17/07/2019 | 126.70p | 127.72p | 126.70p | 207.80p | 238 |
| 16/07/2019 | 128.10p | 128.80p | 128.10p | 207.80p | 246 |
| 15/07/2019 | 135.00p | 135.00p | 132.38p | 207.80p | 697 |
| 12/07/2019 | 136.45p | 137.50p | 134.95p | 207.80p | 728 |
| 11/07/2019 | 127.24p | 132.00p | 126.12p | 207.80p | 1016 |
| 10/07/2019 | 140.20p | 140.35p | 140.35p | 207.80p | 52 |
| 09/07/2019 | 140.20p | 140.35p | 140.20p | 207.80p | 149 |
| 08/07/2019 | 143.60p | 143.60p | 143.60p | 207.80p | 82 |
| 05/07/2019 | 145.20p | 145.20p | 145.20p | 207.80p | 84 |
| 04/07/2019 | 153.80p | 154.00p | 154.00p | 207.80p | 91 |
| 03/07/2019 | 153.80p | 154.80p | 153.80p | 207.80p | 437 |
| 02/07/2019 | 151.05p | 154.40p | 151.05p | 207.80p | 145 |
| 01/07/2019 | 154.62p | 154.62p | 152.40p | 207.80p | 218 |
| 28/06/2019 | 150.73p | 151.60p | 150.73p | 207.80p | 55 |
| 27/06/2019 | 149.30p | 149.30p | 149.30p | 207.80p | 43 |
| 26/06/2019 | 148.80p | 148.80p | 148.80p | 207.80p | 70 |
| 25/06/2019 | 149.00p | 149.00p | 149.00p | 207.80p | 50 |
| 24/06/2019 | 151.91p | 151.91p | 150.40p | 207.80p | 5 |
| 21/06/2019 | 150.85p | 150.85p | 149.10p | 207.80p | 86 |
| 20/06/2019 | 150.75p | 150.75p | 150.75p | 207.80p | 17 |
| 19/06/2019 | 147.05p | 149.30p | 147.05p | 207.80p | 376 |
| 18/06/2019 | 145.00p | 145.45p | 145.00p | 207.80p | 1783 |
| 17/06/2019 | 147.60p | 147.60p | 145.80p | 207.80p | 489 |
| 14/06/2019 | 145.15p | 146.05p | 144.75p | 207.80p | 220 |
| 13/06/2019 | 145.60p | 145.80p | 145.60p | 207.80p | 74 |
| 12/06/2019 | 148.20p | 148.20p | 148.00p | 207.80p | 255 |
| 11/06/2019 | 146.90p | 147.90p | 146.90p | 207.80p | 57 |
| 10/06/2019 | 145.40p | 146.10p | 146.10p | 207.80p | 0 |
| 07/06/2019 | 145.40p | 146.70p | 145.40p | 207.80p | 218 |
| 06/06/2019 | 147.20p | 147.20p | 145.40p | 207.80p | 42 |
| 05/06/2019 | 146.78p | 146.78p | 146.25p | 207.80p | 78 |
| 04/06/2019 | 146.90p | 146.90p | 146.90p | 207.80p | 289 |
| 03/06/2019 | 147.18p | 147.18p | 147.18p | 207.80p | 51 |
| 31/05/2019 | 147.40p | 148.40p | 146.40p | 207.80p | 85 |
| 30/05/2019 | 148.00p | 148.00p | 148.00p | 207.80p | 0 |
| 29/05/2019 | 148.00p | 148.00p | 148.00p | 207.80p | 13 |
| 28/05/2019 | 149.88p | 151.35p | 149.88p | 207.80p | 141 |
| 24/05/2019 | 147.84p | 150.65p | 147.84p | 207.80p | 295 |
| 23/05/2019 | 149.67p | 149.85p | 148.65p | 207.80p | 163 |
| 22/05/2019 | 151.48p | 153.88p | 153.88p | 207.80p | 0 |
| 21/05/2019 | 151.48p | 153.88p | 151.48p | 207.80p | 124 |
| 20/05/2019 | 151.10p | 151.60p | 150.77p | 207.80p | 353 |
| 17/05/2019 | 154.90p | 154.90p | 153.70p | 207.80p | 181 |
| 16/05/2019 | 152.60p | 152.60p | 152.60p | 207.80p | 97 |
| 15/05/2019 | 149.02p | 151.00p | 149.02p | 207.80p | 360 |
| 14/05/2019 | 150.30p | 152.35p | 150.30p | 207.80p | 166 |
| 13/05/2019 | 151.37p | 151.37p | 151.37p | 207.80p | 3 |
| 10/05/2019 | 155.48p | 155.48p | 155.00p | 207.80p | 36 |
| 09/05/2019 | 155.55p | 155.55p | 155.55p | 207.80p | 6 |
| 08/05/2019 | 159.85p | 160.23p | 159.37p | 207.80p | 143 |
| 07/05/2019 | 160.60p | 160.60p | 158.80p | 207.80p | 304 |
| 03/05/2019 | 164.52p | 164.77p | 164.00p | 207.80p | 353 |
| 02/05/2019 | 165.10p | 165.10p | 163.56p | 207.80p | 489 |
| 01/05/2019 | 167.20p | 165.95p | 165.95p | 207.80p | 0 |
| 30/04/2019 | 167.20p | 167.20p | 165.65p | 207.80p | 184 |
| 29/04/2019 | 166.20p | 166.60p | 166.03p | 207.80p | 375 |
| 26/04/2019 | 165.95p | 166.07p | 165.52p | 207.80p | 289 |
| 25/04/2019 | 165.95p | 166.80p | 165.95p | 207.80p | 339 |
| 24/04/2019 | 167.70p | 168.02p | 165.45p | 207.80p | 421 |
| 23/04/2019 | 163.78p | 165.30p | 163.45p | 207.80p | 145 |
| 18/04/2019 | 163.90p | 164.45p | 163.15p | 207.80p | 690 |
| 17/04/2019 | 161.85p | 161.85p | 161.85p | 207.80p | 5 |
| 16/04/2019 | 161.10p | 161.28p | 160.67p | 207.80p | 447 |
*Close Price adjusted for both dividends and splits