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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Pexip Holding ASA (0A3H) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2021 | 7,490.00p | 7,814.59p | 7,814.59p | 5,881.00p | 277 |
| 07/09/2021 | 7,490.00p | 7,835.00p | 7,475.00p | 5,881.00p | 12173 |
| 06/09/2021 | 7,375.00p | 7,375.00p | 7,375.00p | 5,881.00p | 308 |
| 03/09/2021 | 7,125.00p | 7,360.00p | 7,125.00p | 5,881.00p | 2715 |
| 02/09/2021 | 6,950.00p | 7,075.00p | 6,945.00p | 5,881.00p | 10582 |
| 01/09/2021 | 6,740.00p | 6,960.00p | 6,740.00p | 5,881.00p | 1754 |
| 31/08/2021 | 6,545.00p | 6,865.00p | 6,545.00p | 5,881.00p | 19559 |
| 27/08/2021 | 6,545.00p | 6,620.00p | 6,545.00p | 5,881.00p | 300 |
| 26/08/2021 | 6,640.00p | 6,655.00p | 6,640.00p | 5,881.00p | 1575 |
| 25/08/2021 | 6,815.00p | 6,815.00p | 6,680.00p | 5,881.00p | 1356 |
| 24/08/2021 | 6,752.50p | 6,850.00p | 6,710.00p | 5,881.00p | 6412 |
| 23/08/2021 | 6,885.00p | 7,260.00p | 6,885.00p | 5,881.00p | 7488 |
| 20/08/2021 | 6,800.00p | 6,915.00p | 6,915.00p | 5,881.00p | 304 |
| 19/08/2021 | 6,800.00p | 6,830.00p | 6,780.00p | 5,881.00p | 1903 |
| 18/08/2021 | 6,440.00p | 6,427.50p | 6,427.50p | 5,881.00p | 0 |
| 17/08/2021 | 6,440.00p | 6,440.00p | 6,440.00p | 5,881.00p | 248 |
| 16/08/2021 | 6,980.00p | 6,995.00p | 6,675.00p | 5,881.00p | 5168 |
| 13/08/2021 | 6,780.00p | 7,080.00p | 6,780.00p | 5,881.00p | 1478 |
| 12/08/2021 | 7,045.00p | 7,120.00p | 6,865.00p | 5,881.00p | 1519 |
| 11/08/2021 | 6,965.00p | 6,965.00p | 6,865.00p | 5,881.00p | 852 |
| 10/08/2021 | 7,025.00p | 7,025.00p | 7,015.00p | 5,881.00p | 1186 |
| 09/08/2021 | 7,000.00p | 7,165.00p | 7,000.00p | 5,881.00p | 1245 |
| 06/08/2021 | 6,895.00p | 6,975.00p | 6,860.00p | 5,881.00p | 3108 |
| 05/08/2021 | 6,890.00p | 6,940.00p | 6,890.00p | 5,881.00p | 2971 |
| 04/08/2021 | 6,995.00p | 7,035.00p | 6,850.00p | 5,881.00p | 2348 |
| 03/08/2021 | 7,130.00p | 7,140.00p | 6,990.00p | 5,881.00p | 3674 |
| 02/08/2021 | 7,355.00p | 7,355.00p | 7,100.00p | 5,881.00p | 5802 |
| 30/07/2021 | 7,115.00p | 7,245.00p | 7,115.00p | 5,881.00p | 3504 |
| 29/07/2021 | 7,295.00p | 7,330.00p | 7,135.00p | 5,881.00p | 3910 |
| 28/07/2021 | 6,975.00p | 7,060.00p | 6,910.00p | 5,881.00p | 1687 |
| 27/07/2021 | 6,995.00p | 7,060.00p | 6,995.00p | 5,881.00p | 3766 |
| 26/07/2021 | 6,980.00p | 7,100.00p | 6,980.00p | 5,881.00p | 4442 |
| 23/07/2021 | 7,065.00p | 7,135.00p | 7,065.00p | 5,881.00p | 1507 |
| 22/07/2021 | 6,880.00p | 7,110.00p | 6,875.00p | 5,881.00p | 11231 |
| 21/07/2021 | 6,845.00p | 6,875.00p | 6,845.00p | 5,881.00p | 1207 |
| 19/07/2021 | 6,830.00p | 6,935.00p | 6,700.00p | 5,881.00p | 3918 |
| 16/07/2021 | 7,280.00p | 7,340.00p | 7,200.00p | 5,881.00p | 3366 |
| 15/07/2021 | 7,020.00p | 7,245.00p | 7,020.00p | 5,881.00p | 113 |
| 14/07/2021 | 6,990.00p | 7,145.00p | 6,925.00p | 5,881.00p | 645 |
| 13/07/2021 | 7,025.00p | 7,025.00p | 6,965.00p | 5,881.00p | 1248 |
| 12/07/2021 | 6,485.00p | 6,945.00p | 6,485.00p | 5,881.00p | 480 |
| 09/07/2021 | 6,285.00p | 6,590.00p | 6,285.00p | 5,881.00p | 8827 |
| 08/07/2021 | 6,735.00p | 6,770.00p | 6,025.00p | 5,881.00p | 44177 |
| 07/07/2021 | 7,380.00p | 7,560.00p | 7,380.00p | 5,881.00p | 3567 |
| 06/07/2021 | 7,545.00p | 7,545.00p | 7,380.00p | 5,881.00p | 2480 |
| 05/07/2021 | 7,655.00p | 7,660.00p | 7,516.51p | 5,881.00p | 7513 |
| 02/07/2021 | 7,615.00p | 7,780.00p | 7,615.00p | 5,881.00p | 4204 |
| 01/07/2021 | 7,760.00p | 7,795.00p | 7,625.00p | 5,881.00p | 9959 |
| 30/06/2021 | 7,840.00p | 7,840.00p | 7,635.00p | 5,881.00p | 3540 |
| 29/06/2021 | 7,755.00p | 7,980.00p | 7,725.00p | 5,881.00p | 16122 |
| 28/06/2021 | 5,881.00p | 7,695.00p | 5,881.00p | 5,881.00p | 2140 |
| 25/06/2021 | 7,385.00p | 7,515.00p | 7,360.00p | 5,881.00p | 9574 |
| 24/06/2021 | 7,435.00p | 7,500.00p | 7,360.00p | 5,881.00p | 4912 |
| 23/06/2021 | 7,375.00p | 7,445.00p | 7,295.00p | 5,881.00p | 9899 |
| 22/06/2021 | 7,180.00p | 7,285.00p | 7,125.00p | 5,881.00p | 4206 |
| 21/06/2021 | 7,100.00p | 7,300.00p | 6,970.00p | 5,881.00p | 16351 |
| 18/06/2021 | 7,175.00p | 7,260.00p | 7,175.00p | 5,881.00p | 3230 |
| 17/06/2021 | 7,270.00p | 7,270.00p | 7,065.00p | 5,881.00p | 28700 |
| 16/06/2021 | 7,305.00p | 7,315.00p | 7,215.00p | 5,881.00p | 3348 |
| 15/06/2021 | 7,430.00p | 7,540.00p | 7,415.00p | 5,881.00p | 8799 |
| 14/06/2021 | 7,750.00p | 7,750.00p | 7,390.00p | 5,881.00p | 10940 |
| 11/06/2021 | 7,585.00p | 7,775.00p | 7,510.00p | 5,881.00p | 8447 |
| 10/06/2021 | 7,425.00p | 7,800.00p | 7,425.00p | 5,881.00p | 9154 |
| 09/06/2021 | 7,210.00p | 7,385.00p | 7,185.00p | 5,881.00p | 10083 |
| 08/06/2021 | 7,305.00p | 7,360.00p | 7,145.00p | 5,881.00p | 11968 |
| 07/06/2021 | 7,280.00p | 7,315.00p | 7,200.00p | 5,881.00p | 7602 |
| 04/06/2021 | 7,375.00p | 7,375.00p | 7,170.00p | 5,881.00p | 1641 |
| 03/06/2021 | 7,375.00p | 7,375.00p | 7,140.00p | 5,881.00p | 7152 |
| 02/06/2021 | 7,645.00p | 7,768.51p | 7,645.00p | 5,881.00p | 16033 |
| 01/06/2021 | 7,580.00p | 7,805.00p | 7,580.00p | 5,881.00p | 3057 |
| 28/05/2021 | 7,435.00p | 7,299.27p | 7,299.27p | 5,881.00p | 0 |
| 27/05/2021 | 7,435.00p | 7,485.00p | 7,315.00p | 5,881.00p | 2791 |
| 26/05/2021 | 7,480.00p | 7,515.00p | 7,475.00p | 5,881.00p | 3286 |
| 25/05/2021 | 7,470.00p | 7,585.00p | 7,445.00p | 5,881.00p | 2701 |
| 24/05/2021 | 7,250.00p | 7,145.00p | 7,145.00p | 5,881.00p | 0 |
| 21/05/2021 | 7,250.00p | 7,380.00p | 7,145.00p | 5,881.00p | 789 |
| 20/05/2021 | 6,960.00p | 7,225.00p | 6,945.00p | 5,881.00p | 9469 |
| 19/05/2021 | 6,750.00p | 6,900.00p | 6,750.00p | 5,881.00p | 10768 |
| 18/05/2021 | 6,865.00p | 6,975.00p | 6,790.00p | 5,881.00p | 75063 |
| 17/05/2021 | 6,870.00p | 6,705.00p | 6,705.00p | 5,881.00p | 0 |
| 14/05/2021 | 6,870.00p | 6,870.00p | 6,500.00p | 5,881.00p | 11728 |
| 13/05/2021 | 7,255.00p | 6,835.00p | 6,835.00p | 5,881.00p | 0 |
| 12/05/2021 | 7,255.00p | 7,255.00p | 6,835.00p | 5,881.00p | 8383 |
| 11/05/2021 | 7,275.00p | 7,360.00p | 7,040.00p | 5,881.00p | 25559 |
| 10/05/2021 | 7,810.00p | 7,985.00p | 7,695.00p | 5,881.00p | 11442 |
| 07/05/2021 | 7,885.00p | 8,190.00p | 7,885.00p | 5,881.00p | 12024 |
| 06/05/2021 | 8,210.00p | 8,210.00p | 7,545.00p | 5,881.00p | 4319 |
| 05/05/2021 | 8,275.00p | 8,460.00p | 8,210.00p | 5,881.00p | 21500 |
| 04/05/2021 | 8,965.00p | 8,965.00p | 8,195.00p | 5,881.00p | 6792 |
| 30/04/2021 | 8,795.00p | 8,795.00p | 8,735.00p | 5,881.00p | 1509 |
| 29/04/2021 | 8,920.00p | 8,935.00p | 8,750.00p | 5,881.00p | 3054 |
| 28/04/2021 | 8,805.00p | 8,860.00p | 8,765.00p | 5,881.00p | 11415 |
| 27/04/2021 | 8,755.00p | 8,970.00p | 8,755.00p | 5,881.00p | 3364 |
| 26/04/2021 | 8,500.00p | 8,880.00p | 8,500.00p | 5,881.00p | 9086 |
| 23/04/2021 | 8,445.00p | 8,445.00p | 8,345.00p | 5,881.00p | 3042 |
| 22/04/2021 | 8,380.00p | 8,400.00p | 8,380.00p | 5,881.00p | 2667 |
| 21/04/2021 | 8,640.00p | 8,215.00p | 8,215.00p | 5,881.00p | 1296 |
| 20/04/2021 | 8,640.00p | 8,640.00p | 8,420.00p | 5,881.00p | 419053 |
| 19/04/2021 | 8,720.00p | 8,720.00p | 8,720.00p | 5,881.00p | 1203 |
| 16/04/2021 | 8,845.00p | 8,845.00p | 8,740.00p | 5,881.00p | 769 |
| 15/04/2021 | 8,715.00p | 8,820.00p | 8,820.00p | 5,881.00p | 510 |
| 14/04/2021 | 8,715.00p | 8,840.00p | 8,695.00p | 5,881.00p | 11860 |
| 13/04/2021 | 8,785.00p | 8,785.00p | 8,540.00p | 5,881.00p | 37849 |
| 12/04/2021 | 8,625.00p | 8,670.00p | 8,540.00p | 5,881.00p | 34214 |
| 09/04/2021 | 9,280.00p | 9,280.00p | 8,775.00p | 5,881.00p | 28036 |
| 08/04/2021 | 9,480.00p | 9,480.00p | 9,295.00p | 5,881.00p | 1980 |
| 07/04/2021 | 9,795.00p | 9,810.00p | 9,640.00p | 5,881.00p | 6837 |
| 06/04/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 01/04/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 31/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 30/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 29/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 26/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 25/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 24/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 23/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 22/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 19/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 597759 |
| 18/03/2021 | 10,200.00p | 10,112.00p | 10,112.00p | 5,881.00p | 0 |
| 17/03/2021 | 10,200.00p | 10,200.00p | 10,100.00p | 5,881.00p | 840 |
| 16/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 15/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 421 |
| 12/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 11/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 10/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 09/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 08/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 05/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 04/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 03/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 02/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 01/03/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 26/02/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 0 |
| 25/02/2021 | 10,900.00p | 11,168.00p | 11,168.00p | 5,881.00p | 4610 |
| 24/02/2021 | 10,900.00p | 11,170.00p | 10,750.00p | 5,881.00p | 2077 |
| 22/02/2021 | 11,342.00p | 11,342.00p | 11,342.00p | 5,881.00p | 0 |
| 19/02/2021 | 11,342.00p | 11,342.00p | 11,342.00p | 5,881.00p | 0 |
| 18/02/2021 | 11,342.00p | 11,342.00p | 11,342.00p | 5,881.00p | 0 |
| 17/02/2021 | 11,342.00p | 11,342.00p | 11,342.00p | 5,881.00p | 0 |
| 16/02/2021 | 11,342.00p | 11,342.00p | 11,342.00p | 5,881.00p | 352 |
| 15/02/2021 | 8,741.00p | 10,076.92p | 10,076.92p | 5,881.00p | 0 |
| 12/02/2021 | 8,741.00p | 10,076.92p | 10,076.92p | 5,881.00p | 0 |
| 11/02/2021 | 8,741.00p | 10,076.92p | 10,076.92p | 5,881.00p | 65000 |
| 10/02/2021 | 8,741.00p | 8,711.00p | 8,711.00p | 5,881.00p | 11000 |
| 09/02/2021 | 8,741.00p | 8,711.00p | 8,711.00p | 5,881.00p | 0 |
| 08/02/2021 | 8,741.00p | 8,711.00p | 8,711.00p | 5,881.00p | 0 |
| 05/02/2021 | 8,741.00p | 8,711.00p | 8,711.00p | 5,881.00p | 0 |
| 04/02/2021 | 8,741.00p | 8,741.00p | 8,711.00p | 5,881.00p | 708 |
| 03/02/2021 | 8,280.00p | 8,280.00p | 8,280.00p | 5,881.00p | 9034 |
| 02/02/2021 | 8,280.00p | 8,280.00p | 8,280.00p | 5,881.00p | 12506 |
| 01/02/2021 | 8,280.00p | 8,280.00p | 8,280.00p | 5,881.00p | 16658 |
| 29/01/2021 | 8,049.00p | 8,051.00p | 8,051.00p | 5,881.00p | 0 |
| 28/01/2021 | 8,049.00p | 8,052.00p | 8,022.00p | 5,881.00p | 2213 |
| 27/01/2021 | 8,708.00p | 8,708.00p | 8,708.00p | 5,881.00p | 285 |
| 26/01/2021 | 8,708.00p | 8,708.00p | 8,708.00p | 5,881.00p | 261 |
| 25/01/2021 | 8,708.00p | 8,708.00p | 8,708.00p | 5,881.00p | 200 |
| 22/01/2021 | 9,142.00p | 9,142.00p | 9,142.00p | 5,881.00p | 83 |
| 21/01/2021 | 8,920.00p | 8,920.00p | 8,920.00p | 5,881.00p | 310 |
| 20/01/2021 | 7,405.00p | 7,941.00p | 7,941.00p | 5,881.00p | 1155 |
| 19/01/2021 | 7,405.00p | 7,941.00p | 7,941.00p | 5,881.00p | 0 |
| 18/01/2021 | 7,405.00p | 7,941.00p | 7,941.00p | 5,881.00p | 0 |
| 15/01/2021 | 7,405.00p | 7,941.00p | 7,941.00p | 5,881.00p | 1173 |
| 14/01/2021 | 7,405.00p | 7,941.00p | 7,941.00p | 5,881.00p | 218 |
| 13/01/2021 | 7,405.00p | 7,619.00p | 7,619.00p | 5,881.00p | 222 |
| 12/01/2021 | 7,405.00p | 7,405.00p | 7,405.00p | 5,881.00p | 0 |
| 11/01/2021 | 7,405.00p | 7,405.00p | 7,405.00p | 5,881.00p | 569 |
| 08/01/2021 | 7,178.65p | 7,178.65p | 7,178.65p | 5,881.00p | 0 |
| 07/01/2021 | 7,178.65p | 7,178.65p | 7,178.65p | 5,881.00p | 0 |
| 06/01/2021 | 7,178.65p | 7,178.65p | 7,178.65p | 5,881.00p | 2793 |
| 05/01/2021 | 7,100.00p | 7,151.00p | 7,044.00p | 5,881.00p | 1409 |
| 04/01/2021 | 6,570.00p | 7,101.62p | 6,570.00p | 5,881.00p | 43621 |
| 31/12/2020 | 6,130.00p | 6,410.00p | 6,410.00p | 5,881.00p | 0 |
| 30/12/2020 | 6,130.00p | 6,410.00p | 6,410.00p | 5,881.00p | 0 |
| 24/12/2020 | 6,130.00p | 6,130.00p | 6,130.00p | 5,881.00p | 0 |
| 23/12/2020 | 6,130.00p | 6,130.00p | 6,130.00p | 5,881.00p | 1 |
| 22/12/2020 | 6,130.00p | 6,130.00p | 6,130.00p | 5,881.00p | 89 |
| 21/12/2020 | 5,999.00p | 5,992.00p | 5,992.00p | 5,881.00p | 0 |
| 18/12/2020 | 5,999.00p | 5,999.00p | 5,992.00p | 5,881.00p | 360 |
| 17/12/2020 | 6,000.00p | 5,900.00p | 5,900.00p | 5,881.00p | 270 |
| 16/12/2020 | 6,000.00p | 6,000.00p | 6,000.00p | 5,881.00p | 150 |
| 15/12/2020 | 6,000.00p | 6,000.00p | 6,000.00p | 5,881.00p | 0 |
| 14/12/2020 | 6,000.00p | 6,000.00p | 6,000.00p | 5,881.00p | 0 |
| 11/12/2020 | 6,000.00p | 6,000.00p | 6,000.00p | 5,881.00p | 0 |
| 10/12/2020 | 6,000.00p | 6,000.00p | 6,000.00p | 5,881.00p | 22 |
| 09/12/2020 | 5,995.00p | 5,995.00p | 5,995.00p | 5,881.00p | 76 |
| 08/12/2020 | 6,086.00p | 6,202.23p | 6,202.23p | 5,881.00p | 350 |
| 07/12/2020 | 6,086.00p | 6,244.37p | 6,244.37p | 5,881.00p | 284 |
| 04/12/2020 | 6,086.00p | 6,082.00p | 6,082.00p | 5,881.00p | 0 |
| 03/12/2020 | 6,086.00p | 6,082.00p | 6,082.00p | 5,881.00p | 0 |
| 02/12/2020 | 6,086.00p | 6,092.00p | 6,082.00p | 5,881.00p | 883 |
| 01/12/2020 | 6,127.00p | 6,143.00p | 6,143.00p | 5,881.00p | 0 |
| 30/11/2020 | 6,127.00p | 6,100.00p | 6,100.00p | 5,881.00p | 11078 |
| 27/11/2020 | 6,127.00p | 6,149.00p | 6,026.00p | 5,881.00p | 19397 |
| 26/11/2020 | 6,050.00p | 6,111.00p | 6,050.00p | 5,881.00p | 485 |
| 25/11/2020 | 6,174.00p | 6,199.00p | 6,129.00p | 5,881.00p | 1141 |
| 24/11/2020 | 6,613.00p | 6,613.00p | 6,613.00p | 5,881.00p | 95 |
| 23/11/2020 | 6,613.00p | 6,613.00p | 6,613.00p | 5,881.00p | 0 |
| 20/11/2020 | 6,613.00p | 6,613.00p | 6,613.00p | 5,881.00p | 416 |
| 19/11/2020 | 6,671.00p | 6,671.00p | 6,496.00p | 5,881.00p | 2485 |
| 18/11/2020 | 6,120.00p | 6,210.00p | 6,210.00p | 5,881.00p | 0 |
*Close Price adjusted for both dividends and splits