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 |
|---|---|---|---|---|---|
| 15/04/2019 | 161.28p | 161.28p | 160.98p | 207.80p | 190 |
| 12/04/2019 | 158.50p | 158.27p | 158.27p | 207.80p | 0 |
| 11/04/2019 | 158.50p | 158.50p | 158.27p | 207.80p | 443 |
| 10/04/2019 | 158.40p | 160.15p | 155.77p | 207.80p | 1025 |
| 09/04/2019 | 157.07p | 163.38p | 163.38p | 207.80p | 23 |
| 08/04/2019 | 157.07p | 163.38p | 157.07p | 207.80p | 834 |
| 05/04/2019 | 154.98p | 155.75p | 154.98p | 207.80p | 173 |
| 04/04/2019 | 157.15p | 157.60p | 153.10p | 207.80p | 2209 |
| 03/04/2019 | 159.55p | 160.00p | 158.81p | 207.80p | 926 |
| 02/04/2019 | 155.55p | 155.65p | 155.65p | 207.80p | 21 |
| 01/04/2019 | 155.55p | 155.68p | 155.15p | 207.80p | 409 |
| 29/03/2019 | 152.15p | 153.45p | 151.70p | 207.80p | 551 |
| 28/03/2019 | 151.55p | 152.95p | 151.55p | 207.80p | 264 |
| 27/03/2019 | 153.35p | 153.35p | 150.57p | 207.80p | 316 |
| 26/03/2019 | 152.38p | 154.38p | 152.38p | 207.80p | 79 |
| 25/03/2019 | 153.55p | 154.15p | 150.70p | 207.80p | 768 |
| 22/03/2019 | 158.50p | 158.50p | 157.60p | 207.80p | 126 |
| 21/03/2019 | 160.45p | 160.95p | 159.50p | 207.80p | 741 |
| 20/03/2019 | 162.15p | 162.30p | 160.00p | 207.80p | 1381 |
| 19/03/2019 | 160.85p | 164.90p | 160.85p | 207.80p | 960 |
| 18/03/2019 | 159.00p | 159.27p | 158.97p | 207.80p | 82 |
| 15/03/2019 | 155.80p | 155.98p | 155.25p | 207.80p | 130 |
| 14/03/2019 | 160.70p | 160.70p | 160.70p | 207.80p | 40 |
| 13/03/2019 | 161.20p | 161.27p | 160.80p | 207.80p | 276 |
| 12/03/2019 | 159.27p | 161.40p | 159.27p | 207.80p | 229 |
| 11/03/2019 | 157.55p | 157.55p | 156.85p | 207.80p | 146 |
| 08/03/2019 | 157.18p | 157.18p | 156.45p | 207.80p | 179 |
| 07/03/2019 | 162.20p | 162.20p | 157.40p | 207.80p | 3356 |
| 06/03/2019 | 168.90p | 168.90p | 164.98p | 207.80p | 275 |
| 05/03/2019 | 164.85p | 164.85p | 163.00p | 207.80p | 141 |
| 04/03/2019 | 164.27p | 164.90p | 163.60p | 207.80p | 411 |
| 01/03/2019 | 163.30p | 163.30p | 163.30p | 207.80p | 26 |
| 28/02/2019 | 160.00p | 160.00p | 160.00p | 207.80p | 101 |
| 27/02/2019 | 164.41p | 164.41p | 161.35p | 207.80p | 204 |
| 26/02/2019 | 163.25p | 163.25p | 162.95p | 207.80p | 150 |
| 25/02/2019 | 160.05p | 163.85p | 160.05p | 207.80p | 348 |
| 22/02/2019 | 158.50p | 158.80p | 158.30p | 207.80p | 279 |
| 21/02/2019 | 158.05p | 158.70p | 157.90p | 207.80p | 515 |
| 20/02/2019 | 156.90p | 157.60p | 156.50p | 207.80p | 367 |
| 19/02/2019 | 156.95p | 156.95p | 156.20p | 207.80p | 107 |
| 18/02/2019 | 156.18p | 156.77p | 155.50p | 207.80p | 347 |
| 15/02/2019 | 155.20p | 155.30p | 154.40p | 207.80p | 220 |
| 14/02/2019 | 157.00p | 157.00p | 155.60p | 207.80p | 309 |
| 13/02/2019 | 156.80p | 156.80p | 155.45p | 207.80p | 120 |
| 12/02/2019 | 149.70p | 153.90p | 149.70p | 207.80p | 616 |
| 11/02/2019 | 147.70p | 149.40p | 147.70p | 207.80p | 513 |
| 08/02/2019 | 151.75p | 152.00p | 145.90p | 207.80p | 424 |
| 07/02/2019 | 161.00p | 161.00p | 156.90p | 207.80p | 187 |
| 06/02/2019 | 159.20p | 161.25p | 158.80p | 207.80p | 273 |
| 05/02/2019 | 156.56p | 158.88p | 156.56p | 207.80p | 418 |
| 04/02/2019 | 156.89p | 157.26p | 155.95p | 207.80p | 135 |
| 01/02/2019 | 156.65p | 157.70p | 156.55p | 207.80p | 686 |
| 31/01/2019 | 160.86p | 161.55p | 159.24p | 207.80p | 368 |
| 30/01/2019 | 158.82p | 159.85p | 158.82p | 207.80p | 220 |
| 29/01/2019 | 155.82p | 155.98p | 155.82p | 207.80p | 39 |
| 28/01/2019 | 158.10p | 159.18p | 158.10p | 207.80p | 57 |
| 25/01/2019 | 160.48p | 160.80p | 159.57p | 207.80p | 277 |
| 24/01/2019 | 161.88p | 161.88p | 159.95p | 207.80p | 140 |
| 23/01/2019 | 155.85p | 158.38p | 155.85p | 207.80p | 190 |
| 22/01/2019 | 158.50p | 158.70p | 158.70p | 207.80p | 0 |
| 21/01/2019 | 158.50p | 158.90p | 158.50p | 207.80p | 101 |
| 18/01/2019 | 159.22p | 159.68p | 158.95p | 207.80p | 786 |
| 17/01/2019 | 160.30p | 160.74p | 159.25p | 207.80p | 125 |
| 16/01/2019 | 159.32p | 162.79p | 159.32p | 207.80p | 126 |
| 15/01/2019 | 159.05p | 159.05p | 159.05p | 207.80p | 39 |
| 14/01/2019 | 159.60p | 160.38p | 159.20p | 207.80p | 97 |
| 11/01/2019 | 157.15p | 158.55p | 158.55p | 207.80p | 3 |
| 10/01/2019 | 157.15p | 158.55p | 157.07p | 207.80p | 295 |
| 09/01/2019 | 152.35p | 154.80p | 151.85p | 207.80p | 425 |
| 08/01/2019 | 146.77p | 148.98p | 146.77p | 207.80p | 173 |
| 07/01/2019 | 144.38p | 147.90p | 144.38p | 207.80p | 66 |
| 04/01/2019 | 140.65p | 144.25p | 140.65p | 207.80p | 95 |
| 03/01/2019 | 139.77p | 142.68p | 139.68p | 207.80p | 330 |
| 02/01/2019 | 140.38p | 139.48p | 139.48p | 207.80p | 0 |
| 31/12/2018 | 140.38p | 139.48p | 139.48p | 207.80p | 0 |
| 28/12/2018 | 140.38p | 140.38p | 138.88p | 207.80p | 91 |
| 27/12/2018 | 139.80p | 139.80p | 139.80p | 207.80p | 40 |
| 24/12/2018 | 137.08p | 137.08p | 137.08p | 207.80p | 0 |
| 21/12/2018 | 137.08p | 137.08p | 137.08p | 207.80p | 192 |
| 20/12/2018 | 136.80p | 136.80p | 136.80p | 207.80p | 146 |
| 19/12/2018 | 137.40p | 139.45p | 137.40p | 207.80p | 57 |
| 18/12/2018 | 140.46p | 140.46p | 140.46p | 207.80p | 130 |
| 17/12/2018 | 141.40p | 142.07p | 142.07p | 207.80p | 32 |
| 14/12/2018 | 141.40p | 142.07p | 142.07p | 207.80p | 0 |
| 13/12/2018 | 141.40p | 142.38p | 141.40p | 207.80p | 83 |
| 12/12/2018 | 143.12p | 144.90p | 142.30p | 207.80p | 150 |
| 11/12/2018 | 137.90p | 140.65p | 137.90p | 207.80p | 47 |
| 10/12/2018 | 141.40p | 139.20p | 139.20p | 207.80p | 8 |
| 07/12/2018 | 141.40p | 141.40p | 139.20p | 207.80p | 49 |
| 06/12/2018 | 146.00p | 146.00p | 146.00p | 207.80p | 52 |
| 05/12/2018 | 142.10p | 146.75p | 142.10p | 207.80p | 1736 |
| 04/12/2018 | 164.18p | 164.18p | 164.18p | 207.80p | 52 |
| 03/12/2018 | 164.18p | 164.18p | 164.18p | 207.80p | 30 |
| 30/11/2018 | 158.36p | 158.36p | 156.71p | 207.80p | 65 |
| 29/11/2018 | 160.20p | 162.55p | 160.20p | 207.80p | 126 |
| 28/11/2018 | 155.08p | 157.85p | 155.08p | 207.80p | 152 |
| 27/11/2018 | 154.98p | 156.40p | 154.98p | 207.80p | 166 |
| 26/11/2018 | 158.61p | 158.61p | 156.70p | 207.80p | 48 |
| 23/11/2018 | 155.78p | 156.65p | 153.27p | 207.80p | 81 |
| 22/11/2018 | 154.85p | 155.38p | 153.07p | 207.80p | 101 |
| 21/11/2018 | 155.20p | 155.20p | 155.20p | 207.80p | 65 |
| 20/11/2018 | 157.88p | 157.88p | 157.88p | 207.80p | 0 |
| 19/11/2018 | 157.88p | 157.88p | 157.88p | 207.80p | 2 |
| 16/11/2018 | 155.48p | 155.48p | 155.48p | 207.80p | 25 |
| 15/11/2018 | 159.55p | 159.35p | 159.35p | 207.80p | 0 |
| 14/11/2018 | 159.55p | 162.20p | 159.35p | 207.80p | 238 |
| 13/11/2018 | 160.70p | 161.00p | 157.10p | 207.80p | 820 |
| 12/11/2018 | 164.88p | 164.88p | 160.52p | 207.80p | 33 |
| 09/11/2018 | 169.80p | 166.90p | 166.90p | 207.80p | 26 |
| 08/11/2018 | 169.80p | 169.80p | 165.55p | 207.80p | 235 |
| 07/11/2018 | 169.10p | 169.25p | 168.70p | 207.80p | 406 |
| 06/11/2018 | 166.50p | 167.65p | 166.50p | 207.80p | 117 |
| 05/11/2018 | 167.60p | 167.60p | 166.70p | 207.80p | 141 |
| 02/11/2018 | 169.48p | 172.00p | 169.48p | 207.80p | 145 |
| 01/11/2018 | 159.15p | 158.88p | 158.88p | 207.80p | 227 |
| 31/10/2018 | 159.15p | 158.88p | 158.88p | 207.80p | 697 |
| 30/10/2018 | 159.15p | 159.40p | 158.15p | 207.80p | 1911 |
| 29/10/2018 | 162.01p | 162.01p | 159.77p | 207.80p | 45 |
| 26/10/2018 | 155.85p | 158.50p | 155.85p | 207.80p | 454 |
| 25/10/2018 | 152.95p | 154.15p | 154.15p | 207.80p | 1275 |
| 24/10/2018 | 152.95p | 154.15p | 152.85p | 207.80p | 139 |
| 23/10/2018 | 157.55p | 157.75p | 157.55p | 207.80p | 34 |
| 22/10/2018 | 159.60p | 161.10p | 161.10p | 207.80p | 0 |
| 19/10/2018 | 159.60p | 161.10p | 159.60p | 207.80p | 56 |
| 18/10/2018 | 165.30p | 165.30p | 163.53p | 207.80p | 233 |
| 17/10/2018 | 162.85p | 166.18p | 166.18p | 207.80p | 17 |
| 16/10/2018 | 162.85p | 166.18p | 162.85p | 207.80p | 206 |
| 15/10/2018 | 185.35p | 159.54p | 159.54p | 207.80p | 0 |
| 12/10/2018 | 185.35p | 159.54p | 159.54p | 207.80p | 0 |
| 11/10/2018 | 185.35p | 159.54p | 159.54p | 207.80p | 0 |
| 10/10/2018 | 185.35p | 159.54p | 159.54p | 207.80p | 7000 |
| 09/10/2018 | 185.35p | 185.60p | 185.60p | 207.80p | 326 |
| 08/10/2018 | 185.35p | 185.60p | 185.60p | 207.80p | 0 |
| 05/10/2018 | 185.35p | 185.60p | 185.15p | 207.80p | 104 |
| 04/10/2018 | 192.60p | 192.60p | 192.60p | 207.80p | 494 |
| 03/10/2018 | 195.90p | 195.83p | 195.83p | 207.80p | 0 |
| 02/10/2018 | 195.90p | 195.83p | 195.83p | 207.80p | 0 |
| 01/10/2018 | 195.90p | 195.83p | 195.83p | 207.80p | 884 |
| 28/09/2018 | 195.90p | 196.20p | 195.83p | 207.80p | 360 |
| 27/09/2018 | 196.85p | 194.65p | 194.65p | 207.80p | 0 |
| 26/09/2018 | 196.85p | 196.85p | 194.65p | 207.80p | 57 |
| 25/09/2018 | 196.90p | 197.23p | 197.23p | 207.80p | 0 |
| 24/09/2018 | 196.90p | 197.23p | 196.90p | 207.80p | 63 |
| 21/09/2018 | 196.45p | 196.77p | 196.05p | 207.80p | 148 |
| 20/09/2018 | 207.80p | 197.93p | 197.93p | 207.80p | 0 |
| 19/09/2018 | 207.80p | 197.93p | 197.93p | 207.80p | 0 |
| 18/09/2018 | 207.80p | 197.93p | 197.93p | 207.80p | 0 |
| 17/09/2018 | 207.80p | 197.93p | 197.93p | 207.80p | 0 |
| 14/09/2018 | 207.80p | 197.93p | 197.93p | 207.80p | 0 |
| 13/09/2018 | 207.80p | 197.93p | 197.93p | 207.80p | 88 |
| 12/09/2018 | 197.93p | 197.93p | 197.93p | 207.80p | 47 |
| 11/09/2018 | 197.93p | 197.93p | 197.93p | 207.80p | 73 |
| 10/09/2018 | 196.85p | 196.85p | 196.85p | 207.80p | 0 |
| 07/09/2018 | 196.85p | 196.85p | 196.85p | 207.80p | 0 |
| 06/09/2018 | 196.85p | 196.85p | 196.85p | 207.80p | 0 |
| 05/09/2018 | 196.85p | 196.85p | 196.85p | 207.80p | 0 |
| 04/09/2018 | 196.85p | 196.85p | 196.85p | 207.80p | 5 |
| 03/09/2018 | 206.15p | 206.55p | 206.55p | 207.80p | 0 |
| 31/08/2018 | 206.15p | 206.55p | 206.55p | 207.80p | 23 |
| 30/08/2018 | 206.15p | 206.55p | 206.55p | 207.80p | 52 |
| 29/08/2018 | 206.15p | 206.55p | 206.55p | 207.80p | 0 |
| 28/08/2018 | 206.15p | 206.55p | 206.55p | 207.80p | 261 |
| 24/08/2018 | 206.15p | 206.55p | 206.55p | 207.80p | 0 |
| 23/08/2018 | 206.15p | 206.55p | 206.15p | 207.80p | 32 |
| 22/08/2018 | 192.85p | 192.85p | 192.85p | 207.80p | 57 |
| 21/08/2018 | 192.85p | 192.85p | 192.85p | 207.80p | 0 |
| 20/08/2018 | 192.85p | 192.85p | 192.85p | 207.80p | 29 |
| 17/08/2018 | 192.85p | 192.85p | 192.85p | 207.80p | 14 |
| 16/08/2018 | 192.85p | 192.85p | 192.85p | 207.80p | 65 |
| 15/08/2018 | 196.10p | 196.10p | 196.10p | 207.80p | 0 |
| 14/08/2018 | 196.10p | 196.10p | 196.10p | 207.80p | 54 |
| 13/08/2018 | 197.25p | 197.29p | 197.25p | 207.80p | 147 |
| 10/08/2018 | 200.20p | 200.20p | 198.25p | 207.80p | 311 |
| 09/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 0 |
| 08/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 68 |
| 07/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 0 |
| 06/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 458 |
| 03/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 108 |
| 02/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 0 |
| 01/08/2018 | 200.16p | 199.25p | 199.25p | 207.80p | 0 |
| 31/07/2018 | 200.16p | 200.16p | 199.25p | 207.80p | 296 |
| 30/07/2018 | 205.35p | 205.35p | 205.35p | 207.80p | 0 |
| 27/07/2018 | 205.35p | 205.35p | 205.35p | 207.80p | 0 |
| 26/07/2018 | 205.35p | 205.35p | 205.35p | 207.80p | 35 |
| 25/07/2018 | 208.30p | 205.35p | 205.35p | 207.80p | 0 |
| 24/07/2018 | 208.30p | 208.90p | 205.35p | 207.80p | 364 |
| 23/07/2018 | 213.98p | 212.38p | 212.38p | 207.80p | 0 |
| 20/07/2018 | 213.98p | 212.38p | 212.38p | 207.80p | 0 |
| 19/07/2018 | 213.98p | 212.38p | 212.38p | 207.80p | 0 |
| 18/07/2018 | 213.98p | 212.38p | 212.38p | 207.80p | 0 |
| 17/07/2018 | 213.98p | 213.98p | 212.38p | 207.80p | 185 |
| 16/07/2018 | 202.60p | 202.60p | 202.60p | 207.80p | 166 |
| 13/07/2018 | 202.60p | 202.60p | 202.60p | 207.80p | 2 |
| 12/07/2018 | 190.39p | 191.45p | 191.45p | 207.80p | 875 |
| 11/07/2018 | 190.39p | 191.45p | 190.35p | 207.80p | 482 |
| 10/07/2018 | 180.05p | 180.05p | 180.05p | 207.80p | 480 |
| 09/07/2018 | 180.05p | 180.05p | 180.05p | 207.80p | 0 |
| 06/07/2018 | 180.05p | 180.05p | 180.05p | 207.80p | 0 |
| 05/07/2018 | 180.05p | 180.05p | 180.05p | 207.80p | 0 |
| 04/07/2018 | 180.05p | 180.05p | 180.05p | 207.80p | 0 |
*Close Price adjusted for both dividends and splits