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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- 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
Truecaller AB Class B (0AA7) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 4,767.00p | 4,912.42p | 4,841.97p | 7,930.00p | 68001 |
| 30/06/2022 | 4,767.00p | 4,861.32p | 4,724.00p | 7,930.00p | 256281 |
| 29/06/2022 | 7,930.00p | 7,930.00p | 4,732.65p | 7,930.00p | 25203 |
| 28/06/2022 | 4,967.00p | 5,099.96p | 4,849.64p | 7,930.00p | 103986 |
| 27/06/2022 | 4,967.00p | 5,151.52p | 5,086.00p | 7,930.00p | 133916 |
| 24/06/2022 | 4,967.00p | 4,927.68p | 4,927.68p | 7,930.00p | 0 |
| 23/06/2022 | 4,967.00p | 4,983.88p | 4,950.21p | 7,930.00p | 154756 |
| 22/06/2022 | 5,129.00p | 5,129.00p | 5,051.97p | 7,930.00p | 186515 |
| 21/06/2022 | 5,044.00p | 5,344.21p | 5,321.28p | 7,930.00p | 127660 |
| 20/06/2022 | 5,044.00p | 5,415.53p | 5,376.46p | 7,930.00p | 140366 |
| 17/06/2022 | 5,044.00p | 5,583.97p | 5,364.28p | 7,930.00p | 373978 |
| 16/06/2022 | 5,044.00p | 5,280.07p | 5,225.89p | 7,930.00p | 135850 |
| 15/06/2022 | 5,044.00p | 5,124.22p | 5,101.32p | 7,930.00p | 184222 |
| 14/06/2022 | 5,044.00p | 5,251.40p | 5,161.39p | 7,930.00p | 194013 |
| 13/06/2022 | 5,044.00p | 5,209.15p | 5,176.93p | 7,930.00p | 124452 |
| 10/06/2022 | 5,044.00p | 5,660.05p | 5,583.55p | 7,930.00p | 87480 |
| 09/06/2022 | 5,044.00p | 5,807.10p | 5,735.87p | 7,930.00p | 109275 |
| 08/06/2022 | 5,044.00p | 5,623.96p | 5,616.01p | 7,930.00p | 161548 |
| 07/06/2022 | 5,044.00p | 5,427.00p | 5,254.73p | 7,930.00p | 138626 |
| 06/06/2022 | 5,044.00p | 5,103.76p | 5,103.76p | 7,930.00p | 0 |
| 01/06/2022 | 5,044.00p | 5,197.70p | 5,173.29p | 7,930.00p | 128196 |
| 31/05/2022 | 5,044.00p | 5,310.00p | 5,044.00p | 7,930.00p | 232654 |
| 27/05/2022 | 4,935.00p | 4,972.67p | 4,902.01p | 7,930.00p | 160246 |
| 26/05/2022 | 6,120.00p | 4,649.67p | 4,649.67p | 7,930.00p | 0 |
| 25/05/2022 | 6,120.00p | 4,696.60p | 4,576.98p | 7,930.00p | 60814 |
| 24/05/2022 | 6,120.00p | 5,121.02p | 4,824.83p | 7,930.00p | 497112 |
| 23/05/2022 | 6,120.00p | 6,120.00p | 4,580.00p | 7,930.00p | 1529160 |
| 20/05/2022 | 6,084.00p | 6,002.00p | 5,879.86p | 7,930.00p | 72300 |
| 19/05/2022 | 6,084.00p | 5,687.88p | 5,608.40p | 7,930.00p | 671866 |
| 18/05/2022 | 6,084.00p | 6,115.00p | 5,784.00p | 7,930.00p | 939826 |
| 17/05/2022 | 6,510.00p | 6,878.34p | 6,782.18p | 7,930.00p | 57822 |
| 16/05/2022 | 6,510.00p | 6,948.32p | 6,783.64p | 7,930.00p | 92188 |
| 13/05/2022 | 6,510.00p | 6,850.00p | 6,707.48p | 7,930.00p | 47118 |
| 12/05/2022 | 6,510.00p | 6,510.00p | 6,510.00p | 7,930.00p | 72 |
| 11/05/2022 | 6,418.00p | 6,833.54p | 6,761.03p | 7,930.00p | 152852 |
| 10/05/2022 | 6,418.00p | 6,810.92p | 6,670.42p | 7,930.00p | 137729 |
| 09/05/2022 | 6,418.00p | 6,581.13p | 6,191.01p | 7,930.00p | 317709 |
| 06/05/2022 | 6,012.00p | 7,000.00p | 6,830.68p | 7,930.00p | 192848 |
| 05/05/2022 | 6,012.00p | 6,253.81p | 6,150.89p | 7,930.00p | 135616 |
| 04/05/2022 | 6,012.00p | 6,120.17p | 6,012.00p | 7,930.00p | 79736 |
| 03/05/2022 | 5,908.00p | 5,930.23p | 5,882.00p | 7,930.00p | 54667 |
| 29/04/2022 | 6,700.00p | 5,737.94p | 5,636.30p | 7,930.00p | 95232 |
| 28/04/2022 | 6,700.00p | 5,719.81p | 5,610.60p | 7,930.00p | 42842 |
| 27/04/2022 | 6,700.00p | 5,726.14p | 5,653.81p | 7,930.00p | 85806 |
| 26/04/2022 | 6,700.00p | 6,700.00p | 5,921.89p | 7,930.00p | 0 |
| 25/04/2022 | 6,700.00p | 6,013.08p | 5,871.91p | 7,930.00p | 158242 |
| 22/04/2022 | 6,700.00p | 6,396.15p | 6,320.01p | 7,930.00p | 17578 |
| 21/04/2022 | 6,700.00p | 6,612.00p | 6,541.34p | 7,930.00p | 33058 |
| 20/04/2022 | 6,700.00p | 6,700.00p | 6,598.00p | 7,930.00p | 65489 |
| 19/04/2022 | 6,520.00p | 6,587.61p | 6,543.04p | 7,930.00p | 102358 |
| 14/04/2022 | 6,520.00p | 6,754.28p | 6,520.00p | 7,930.00p | 70070 |
| 13/04/2022 | 6,344.00p | 6,708.82p | 6,618.47p | 7,930.00p | 63754 |
| 12/04/2022 | 6,344.00p | 6,895.76p | 6,647.91p | 7,930.00p | 111780 |
| 11/04/2022 | 6,344.00p | 6,530.93p | 6,468.42p | 7,930.00p | 90030 |
| 08/04/2022 | 6,344.00p | 6,536.96p | 6,342.41p | 7,930.00p | 71884 |
| 07/04/2022 | 6,344.00p | 6,655.08p | 6,492.36p | 7,930.00p | 55464 |
| 06/04/2022 | 6,344.00p | 6,621.56p | 6,344.00p | 7,930.00p | 149613 |
| 05/04/2022 | 7,018.00p | 7,018.00p | 6,877.74p | 7,930.00p | 55488 |
| 04/04/2022 | 6,490.00p | 6,887.09p | 6,811.89p | 7,930.00p | 118904 |
| 01/04/2022 | 6,490.00p | 6,644.93p | 6,601.88p | 7,930.00p | 57246 |
| 31/03/2022 | 6,490.00p | 6,500.00p | 6,417.74p | 7,930.00p | 81353 |
| 30/03/2022 | 5,610.00p | 6,536.86p | 6,393.54p | 7,930.00p | 120918 |
| 29/03/2022 | 5,610.00p | 6,545.12p | 6,415.09p | 7,930.00p | 129046 |
| 28/03/2022 | 5,610.00p | 6,311.08p | 6,208.02p | 7,930.00p | 43846 |
| 25/03/2022 | 5,610.00p | 6,309.04p | 6,230.15p | 7,930.00p | 95252 |
| 24/03/2022 | 5,610.00p | 6,103.08p | 6,088.16p | 7,930.00p | 76462 |
| 23/03/2022 | 5,610.00p | 6,388.84p | 6,170.81p | 7,930.00p | 71464 |
| 22/03/2022 | 5,610.00p | 6,344.83p | 6,280.00p | 7,930.00p | 43150 |
| 21/03/2022 | 5,610.00p | 6,270.00p | 6,150.00p | 7,930.00p | 44224 |
| 18/03/2022 | 5,610.00p | 6,259.23p | 6,170.00p | 7,930.00p | 54036 |
| 17/03/2022 | 5,610.00p | 6,492.33p | 6,324.76p | 7,930.00p | 139920 |
| 16/03/2022 | 5,610.00p | 6,180.62p | 5,850.00p | 7,930.00p | 228508 |
| 15/03/2022 | 5,610.00p | 5,657.20p | 5,610.00p | 7,930.00p | 133415 |
| 14/03/2022 | 5,700.00p | 5,688.63p | 5,652.77p | 7,930.00p | 102430 |
| 11/03/2022 | 5,700.00p | 5,700.00p | 5,575.73p | 7,930.00p | 383810 |
| 10/03/2022 | 6,280.00p | 6,073.49p | 5,916.74p | 7,930.00p | 301002 |
| 09/03/2022 | 6,280.00p | 6,360.00p | 6,270.00p | 7,930.00p | 246420 |
| 08/03/2022 | 6,550.00p | 6,670.22p | 6,002.97p | 7,930.00p | 336442 |
| 07/03/2022 | 6,550.00p | 6,560.06p | 6,362.63p | 7,930.00p | 71757 |
| 04/03/2022 | 6,550.00p | 6,550.00p | 6,479.51p | 7,930.00p | 27611 |
| 03/03/2022 | 6,680.00p | 7,070.00p | 6,634.17p | 7,930.00p | 68464 |
| 02/03/2022 | 6,680.00p | 7,200.00p | 6,930.00p | 7,930.00p | 41832 |
| 01/03/2022 | 6,680.00p | 7,317.17p | 7,227.02p | 7,930.00p | 38260 |
| 28/02/2022 | 6,680.00p | 7,354.09p | 7,086.94p | 7,930.00p | 74857 |
| 25/02/2022 | 6,680.00p | 6,783.38p | 6,758.72p | 7,930.00p | 124954 |
| 24/02/2022 | 6,680.00p | 6,724.88p | 6,631.28p | 7,930.00p | 316993 |
| 23/02/2022 | 6,870.00p | 6,870.00p | 6,677.06p | 7,930.00p | 218006 |
| 22/02/2022 | 6,670.00p | 6,894.86p | 6,390.00p | 7,930.00p | 46052 |
| 21/02/2022 | 6,670.00p | 6,551.13p | 6,510.17p | 7,930.00p | 74604 |
| 18/02/2022 | 6,670.00p | 6,779.86p | 6,670.00p | 7,930.00p | 190858 |
| 17/02/2022 | 7,360.00p | 7,605.24p | 7,360.00p | 7,930.00p | 56221 |
| 16/02/2022 | 7,650.00p | 7,756.70p | 7,570.15p | 7,930.00p | 49577 |
| 14/02/2022 | 7,845.00p | 7,508.45p | 7,424.80p | 7,930.00p | 52662 |
| 11/02/2022 | 7,845.00p | 7,710.33p | 7,641.18p | 7,930.00p | 37622 |
| 10/02/2022 | 7,845.00p | 7,711.43p | 7,639.97p | 7,930.00p | 73566 |
| 09/02/2022 | 7,845.00p | 7,639.85p | 7,543.19p | 7,930.00p | 47857 |
| 08/02/2022 | 7,845.00p | 7,399.81p | 7,340.45p | 7,930.00p | 57896 |
| 07/02/2022 | 7,845.00p | 7,654.17p | 7,593.81p | 7,930.00p | 40422 |
| 04/02/2022 | 7,845.00p | 7,322.99p | 7,185.14p | 7,930.00p | 94809 |
| 03/02/2022 | 7,845.00p | 7,230.00p | 7,154.66p | 7,930.00p | 24976 |
| 02/02/2022 | 7,845.00p | 7,494.51p | 7,425.18p | 7,930.00p | 75730 |
| 01/02/2022 | 7,845.00p | 7,410.00p | 7,410.00p | 7,930.00p | 0 |
| 31/01/2022 | 7,845.00p | 7,490.75p | 7,490.75p | 7,930.00p | 198 |
| 28/01/2022 | 7,845.00p | 6,960.00p | 6,960.00p | 7,930.00p | 0 |
| 27/01/2022 | 7,845.00p | 6,850.18p | 6,850.18p | 7,930.00p | 0 |
| 26/01/2022 | 7,845.00p | 6,940.69p | 6,940.69p | 7,930.00p | 138 |
| 25/01/2022 | 7,845.00p | 7,203.04p | 7,203.04p | 7,930.00p | 0 |
| 24/01/2022 | 7,845.00p | 7,890.00p | 7,890.00p | 7,930.00p | 0 |
| 21/01/2022 | 7,845.00p | 8,020.80p | 7,699.23p | 7,930.00p | 54998 |
| 20/01/2022 | 8,200.00p | 8,250.00p | 7,920.00p | 7,930.00p | 164020 |
| 19/01/2022 | 7,970.00p | 8,130.00p | 8,130.00p | 7,930.00p | 0 |
| 18/01/2022 | 7,970.00p | 8,420.00p | 7,970.00p | 7,930.00p | 0 |
| 17/01/2022 | 7,970.00p | 8,313.22p | 8,255.29p | 7,930.00p | 10472 |
| 14/01/2022 | 7,970.00p | 8,200.00p | 8,200.00p | 7,930.00p | 0 |
| 13/01/2022 | 7,970.00p | 7,860.00p | 7,860.00p | 7,930.00p | 0 |
| 12/01/2022 | 7,970.00p | 7,970.00p | 7,930.00p | 7,930.00p | 770 |
| 10/01/2022 | 9,670.00p | 9,650.00p | 9,650.00p | 5,800.00p | 0 |
| 07/01/2022 | 9,670.00p | 9,890.99p | 9,589.04p | 5,800.00p | 922 |
| 06/01/2022 | 5,800.00p | 10,557.64p | 10,557.64p | 5,800.00p | 0 |
| 04/01/2022 | 5,800.00p | 11,295.93p | 11,295.93p | 5,800.00p | 0 |
| 31/12/2021 | 5,800.00p | 11,295.93p | 11,295.93p | 5,800.00p | 0 |
| 30/12/2021 | 5,800.00p | 11,378.86p | 11,295.93p | 5,800.00p | 397 |
| 29/12/2021 | 5,800.00p | 11,300.00p | 11,300.00p | 5,800.00p | 198 |
| 24/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 23/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 22/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 21/12/2021 | 5,800.00p | 12,441.24p | 5,800.00p | 5,800.00p | 153 |
| 20/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 17/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 16/12/2021 | 5,800.00p | 12,621.26p | 5,800.00p | 5,800.00p | 104 |
| 15/12/2021 | 5,800.00p | 12,620.00p | 5,800.00p | 5,800.00p | 40 |
| 14/12/2021 | 5,800.00p | 12,500.00p | 5,800.00p | 5,800.00p | 90 |
| 13/12/2021 | 5,800.00p | 12,936.71p | 5,800.00p | 5,800.00p | 1435 |
| 10/12/2021 | 5,800.00p | 13,420.00p | 5,800.00p | 5,800.00p | 2173 |
| 09/12/2021 | 5,800.00p | 13,758.62p | 5,800.00p | 5,800.00p | 5989 |
| 08/12/2021 | 5,800.00p | 13,640.00p | 5,800.00p | 5,800.00p | 7390 |
| 07/12/2021 | 5,800.00p | 13,901.39p | 5,800.00p | 5,800.00p | 2 |
| 06/12/2021 | 5,800.00p | 12,629.11p | 5,800.00p | 5,800.00p | 3520 |
| 03/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 02/12/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 01/12/2021 | 5,800.00p | 12,009.58p | 5,800.00p | 5,800.00p | 4639 |
| 30/11/2021 | 5,800.00p | 11,600.00p | 5,800.00p | 5,800.00p | 17067 |
| 29/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 26/11/2021 | 5,800.00p | 10,929.84p | 5,800.00p | 5,800.00p | 2774 |
| 25/11/2021 | 5,800.00p | 11,421.71p | 5,800.00p | 5,800.00p | 5099 |
| 24/11/2021 | 5,800.00p | 11,365.52p | 5,800.00p | 5,800.00p | 3304 |
| 23/11/2021 | 5,800.00p | 10,140.00p | 5,800.00p | 5,800.00p | 175 |
| 22/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 19/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 18/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 17/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 16/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 15/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 12/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 11/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 10/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 09/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 08/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 05/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 04/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 03/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 02/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 01/11/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 29/10/2021 | 5,800.00p | 8,778.24p | 5,800.00p | 5,800.00p | 9271 |
| 28/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 27/10/2021 | 5,800.00p | 7,080.00p | 5,800.00p | 5,800.00p | 3528 |
| 26/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 25/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 22/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 21/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 20/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 19/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 18/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 15/10/2021 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 14/10/2021 | 5,800.00p | 5,800.00p | 5,200.00p | 5,800.00p | 611125 |
| 13/10/2021 | 5,800.00p | 5,800.00p | 5,170.00p | 5,800.00p | 288875 |
| 12/10/2021 | 5,800.00p | 5,800.00p | 5,180.00p | 5,800.00p | 100000 |
| 11/10/2021 | 0.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 08/10/2021 | 0.00p | 5,800.00p | 5,800.00p | 5,800.00p | 957 |
*Close Price adjusted for both dividends and splits