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 |
|---|---|---|---|---|---|
| 17/11/2020 | 6,120.00p | 6,210.00p | 6,120.00p | 5,881.00p | 795 |
| 16/11/2020 | 5,944.00p | 6,483.00p | 6,483.00p | 5,881.00p | 3883 |
| 13/11/2020 | 5,944.00p | 6,483.00p | 5,886.00p | 5,881.00p | 6077 |
| 12/11/2020 | 5,994.00p | 5,994.00p | 5,809.00p | 5,881.00p | 1481 |
| 10/11/2020 | 6,521.00p | 6,521.00p | 6,096.00p | 10,280.00p | 3216 |
| 09/11/2020 | 7,232.00p | 7,284.00p | 6,901.00p | 10,280.00p | 4531 |
| 06/11/2020 | 6,756.00p | 6,756.00p | 6,756.00p | 10,280.00p | 0 |
| 05/11/2020 | 6,756.00p | 6,756.00p | 6,756.00p | 10,280.00p | 1051 |
| 04/11/2020 | 6,756.00p | 6,756.00p | 6,756.00p | 10,280.00p | 75 |
| 03/11/2020 | 6,716.00p | 6,800.00p | 6,800.00p | 10,280.00p | 0 |
| 02/11/2020 | 6,716.00p | 6,800.00p | 6,716.00p | 10,280.00p | 133 |
| 30/10/2020 | 6,970.00p | 10,280.00p | 10,280.00p | 10,280.00p | 0 |
| 29/10/2020 | 6,970.00p | 6,970.00p | 6,970.00p | 10,280.00p | 0 |
| 28/10/2020 | 6,970.00p | 6,970.00p | 6,970.00p | 10,280.00p | 833 |
| 27/10/2020 | 6,970.00p | 6,970.00p | 6,970.00p | 10,280.00p | 113 |
| 26/10/2020 | 7,145.00p | 7,220.00p | 7,113.00p | 10,280.00p | 4117 |
| 23/10/2020 | 7,299.00p | 7,367.00p | 7,081.00p | 10,280.00p | 4374 |
| 22/10/2020 | 6,830.00p | 6,840.00p | 6,820.00p | 10,280.00p | 472 |
| 21/10/2020 | 7,325.00p | 7,350.00p | 7,314.00p | 10,280.00p | 584 |
| 20/10/2020 | 7,790.00p | 7,790.00p | 7,294.00p | 10,280.00p | 3685 |
| 19/10/2020 | 8,099.00p | 8,077.00p | 8,077.00p | 10,280.00p | 0 |
| 16/10/2020 | 8,099.00p | 8,099.00p | 8,077.00p | 10,280.00p | 151 |
| 15/10/2020 | 8,219.00p | 8,219.00p | 8,219.00p | 10,280.00p | 0 |
| 14/10/2020 | 8,219.00p | 8,219.00p | 8,219.00p | 10,280.00p | 2 |
| 13/10/2020 | 8,219.00p | 8,219.00p | 8,219.00p | 10,280.00p | 40 |
| 12/10/2020 | 8,219.00p | 8,219.00p | 8,219.00p | 10,280.00p | 56 |
| 09/10/2020 | 8,593.00p | 8,513.00p | 8,513.00p | 10,280.00p | 0 |
| 08/10/2020 | 8,593.00p | 8,513.00p | 8,513.00p | 10,280.00p | 29 |
| 07/10/2020 | 8,593.00p | 8,513.00p | 8,513.00p | 10,280.00p | 35 |
| 06/10/2020 | 8,593.00p | 8,593.00p | 8,513.00p | 10,280.00p | 208 |
| 05/10/2020 | 8,400.00p | 8,500.00p | 8,400.00p | 10,280.00p | 352 |
| 02/10/2020 | 8,318.00p | 8,318.00p | 8,317.00p | 10,280.00p | 56 |
| 01/10/2020 | 8,364.00p | 8,359.00p | 8,359.00p | 10,280.00p | 0 |
| 30/09/2020 | 8,364.00p | 8,359.00p | 8,359.00p | 10,280.00p | 0 |
| 29/09/2020 | 8,364.00p | 8,364.00p | 8,359.00p | 10,280.00p | 248 |
| 28/09/2020 | 8,542.00p | 8,546.00p | 8,546.00p | 10,280.00p | 0 |
| 25/09/2020 | 8,542.00p | 8,546.00p | 8,546.00p | 10,280.00p | 0 |
| 24/09/2020 | 8,542.00p | 8,546.00p | 8,546.00p | 10,280.00p | 0 |
| 23/09/2020 | 8,542.00p | 8,546.00p | 8,542.00p | 10,280.00p | 345 |
| 22/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 2500 |
| 21/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 10 |
| 18/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 21412 |
| 17/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 1250 |
| 16/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 15/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 14/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 11/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 2 |
| 10/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 09/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 08/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 5267 |
| 07/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 04/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 03/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 0 |
| 02/09/2020 | 9,050.00p | 9,050.00p | 9,050.00p | 10,280.00p | 70 |
| 01/09/2020 | 8,900.00p | 8,920.00p | 8,900.00p | 10,280.00p | 540 |
| 28/08/2020 | 8,417.00p | 8,417.00p | 8,417.00p | 10,280.00p | 0 |
| 27/08/2020 | 8,417.00p | 8,417.00p | 8,417.00p | 10,280.00p | 0 |
| 26/08/2020 | 8,417.00p | 8,417.00p | 8,417.00p | 10,280.00p | 56 |
| 25/08/2020 | 8,773.00p | 8,683.00p | 8,683.00p | 10,280.00p | 0 |
| 24/08/2020 | 8,773.00p | 8,683.00p | 8,683.00p | 10,280.00p | 40 |
| 21/08/2020 | 8,773.00p | 8,683.00p | 8,683.00p | 10,280.00p | 0 |
| 20/08/2020 | 8,773.00p | 8,683.00p | 8,683.00p | 10,280.00p | 0 |
| 19/08/2020 | 8,773.00p | 8,773.00p | 8,683.00p | 10,280.00p | 219 |
| 18/08/2020 | 8,812.19p | 8,812.19p | 8,812.19p | 10,280.00p | 2500 |
| 17/08/2020 | 8,812.19p | 8,812.19p | 8,812.19p | 10,280.00p | 0 |
| 14/08/2020 | 8,812.19p | 8,812.19p | 8,812.19p | 10,280.00p | 0 |
| 13/08/2020 | 8,812.19p | 8,812.19p | 8,812.19p | 10,280.00p | 0 |
| 12/08/2020 | 8,812.19p | 8,812.19p | 8,812.19p | 10,280.00p | 3158 |
| 11/08/2020 | 8,812.19p | 8,812.19p | 8,812.19p | 10,280.00p | 8585 |
| 10/08/2020 | 8,668.00p | 8,738.00p | 8,738.00p | 10,280.00p | 0 |
| 07/08/2020 | 8,668.00p | 8,738.00p | 8,668.00p | 10,280.00p | 702 |
| 06/08/2020 | 8,552.00p | 8,610.00p | 8,610.00p | 10,280.00p | 0 |
| 05/08/2020 | 8,552.00p | 8,648.00p | 8,552.00p | 10,280.00p | 1723 |
| 04/08/2020 | 8,543.00p | 8,543.00p | 8,491.00p | 10,280.00p | 999 |
| 03/08/2020 | 8,426.00p | 8,416.00p | 8,416.00p | 10,280.00p | 1218 |
| 31/07/2020 | 8,426.00p | 8,426.00p | 8,416.00p | 10,280.00p | 139 |
| 30/07/2020 | 8,189.00p | 8,189.00p | 8,189.00p | 10,280.00p | 0 |
| 29/07/2020 | 8,189.00p | 8,189.00p | 8,189.00p | 10,280.00p | 0 |
| 28/07/2020 | 8,189.00p | 8,189.00p | 8,189.00p | 10,280.00p | 44 |
| 27/07/2020 | 8,045.00p | 8,045.00p | 8,045.00p | 10,280.00p | 0 |
| 24/07/2020 | 8,045.00p | 8,045.00p | 8,045.00p | 10,280.00p | 317 |
| 23/07/2020 | 10,280.00p | 8,633.00p | 8,633.00p | 10,280.00p | 0 |
| 22/07/2020 | 10,280.00p | 8,633.00p | 8,633.00p | 10,280.00p | 0 |
| 21/07/2020 | 10,280.00p | 8,633.00p | 8,633.00p | 10,280.00p | 6403 |
| 20/07/2020 | 8,650.00p | 8,633.00p | 8,633.00p | 10,280.00p | 17 |
| 17/07/2020 | 8,650.00p | 8,633.00p | 8,633.00p | 10,280.00p | 0 |
| 16/07/2020 | 8,650.00p | 8,633.00p | 8,633.00p | 10,280.00p | 634 |
| 15/07/2020 | 8,650.00p | 8,695.00p | 8,633.00p | 10,280.00p | 386 |
| 14/07/2020 | 8,539.00p | 8,616.00p | 8,616.00p | 10,280.00p | 416 |
| 13/07/2020 | 8,539.00p | 8,616.00p | 8,616.00p | 10,280.00p | 0 |
| 10/07/2020 | 8,539.00p | 8,616.00p | 8,616.00p | 10,280.00p | 5000 |
| 09/07/2020 | 8,539.00p | 8,616.00p | 8,616.00p | 10,280.00p | 410 |
| 08/07/2020 | 8,539.00p | 8,651.00p | 8,539.00p | 10,280.00p | 112 |
| 07/07/2020 | 8,418.00p | 9,200.01p | 9,200.01p | 10,280.00p | 100 |
| 06/07/2020 | 8,418.00p | 9,200.01p | 9,200.01p | 10,280.00p | 185 |
| 03/07/2020 | 8,418.00p | 9,200.01p | 9,200.01p | 10,280.00p | 62678 |
| 02/07/2020 | 8,418.00p | 8,407.00p | 8,407.00p | 10,280.00p | 2755 |
| 01/07/2020 | 8,418.00p | 8,407.00p | 8,407.00p | 10,280.00p | 2500 |
| 30/06/2020 | 8,418.00p | 8,418.00p | 8,401.00p | 10,280.00p | 138 |
| 29/06/2020 | 8,538.00p | 8,538.00p | 8,538.00p | 10,280.00p | 1000 |
| 26/06/2020 | 8,538.00p | 8,538.00p | 8,538.00p | 10,280.00p | 2644 |
| 25/06/2020 | 9,211.00p | 9,201.00p | 9,201.00p | 10,280.00p | 27 |
| 24/06/2020 | 9,211.00p | 9,201.00p | 9,201.00p | 10,280.00p | 100 |
| 23/06/2020 | 9,211.00p | 9,211.00p | 9,201.00p | 10,280.00p | 903 |
| 22/06/2020 | 9,067.00p | 9,067.00p | 9,040.00p | 10,280.00p | 420 |
| 19/06/2020 | 9,096.00p | 9,096.00p | 9,096.00p | 10,280.00p | 169 |
| 18/06/2020 | 9,160.00p | 9,160.00p | 9,160.00p | 10,280.00p | 2263 |
| 17/06/2020 | 9,160.00p | 9,160.00p | 9,160.00p | 10,280.00p | 180 |
| 16/06/2020 | 8,944.00p | 8,944.00p | 8,944.00p | 10,280.00p | 1625 |
| 15/06/2020 | 8,944.00p | 8,944.00p | 8,944.00p | 10,280.00p | 212 |
| 12/06/2020 | 8,510.00p | 8,465.00p | 8,465.00p | 10,280.00p | 20069 |
| 11/06/2020 | 8,510.00p | 8,510.00p | 8,465.00p | 10,280.00p | 1016 |
| 10/06/2020 | 8,568.00p | 8,820.00p | 8,568.00p | 10,280.00p | 39881 |
| 09/06/2020 | 8,560.00p | 8,600.00p | 8,200.00p | 10,280.00p | 4836 |
| 08/06/2020 | 9,000.00p | 8,988.00p | 8,988.00p | 10,280.00p | 682 |
| 05/06/2020 | 9,000.00p | 9,000.00p | 8,988.00p | 10,280.00p | 2118 |
| 04/06/2020 | 9,190.00p | 9,190.00p | 8,959.00p | 10,280.00p | 11285 |
| 03/06/2020 | 9,450.00p | 9,450.00p | 9,184.00p | 10,280.00p | 824 |
| 02/06/2020 | 9,193.00p | 9,193.00p | 9,136.00p | 10,280.00p | 6217 |
| 01/06/2020 | 8,674.00p | 8,674.00p | 8,674.00p | 10,280.00p | 0 |
| 29/05/2020 | 8,674.00p | 8,674.00p | 8,674.00p | 10,280.00p | 91 |
| 28/05/2020 | 8,695.00p | 8,702.00p | 8,647.00p | 10,280.00p | 2019 |
| 27/05/2020 | 9,975.00p | 9,800.00p | 9,800.00p | 10,280.00p | 1667 |
| 26/05/2020 | 9,975.00p | 9,800.00p | 9,800.00p | 10,280.00p | 458 |
| 22/05/2020 | 9,975.00p | 9,975.00p | 9,700.00p | 10,280.00p | 6227 |
| 21/05/2020 | 0.00p | 10,280.00p | 10,280.00p | 10,280.00p | 0 |
| 20/05/2020 | 0.00p | 10,332.00p | 10,010.00p | 10,280.00p | 76249 |
*Close Price adjusted for both dividends and splits