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
Opera Software ASA Opera Software Ord Shs (0FI5) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2021 | 3,115.00p | 3,125.00p | 3,090.00p | 2,030.00p | 3559 |
| 07/09/2021 | 3,145.00p | 3,150.00p | 3,145.00p | 2,030.00p | 3659 |
| 06/09/2021 | 3,130.00p | 3,130.00p | 3,098.45p | 2,030.00p | 3000650 |
| 03/09/2021 | 3,300.00p | 3,315.00p | 3,315.00p | 2,030.00p | 500 |
| 02/09/2021 | 3,300.00p | 3,300.00p | 3,300.00p | 2,030.00p | 0 |
| 01/09/2021 | 3,300.00p | 3,300.00p | 3,298.35p | 2,030.00p | 300000 |
| 31/08/2021 | 3,370.00p | 3,370.00p | 3,370.00p | 2,030.00p | 1530 |
| 27/08/2021 | 3,490.00p | 3,490.00p | 3,370.00p | 2,030.00p | 34316 |
| 26/08/2021 | 3,445.00p | 3,490.00p | 3,490.00p | 2,030.00p | 0 |
| 25/08/2021 | 3,445.00p | 3,440.00p | 3,440.00p | 2,030.00p | 0 |
| 24/08/2021 | 3,445.00p | 3,445.00p | 3,445.00p | 2,030.00p | 28 |
| 23/08/2021 | 3,425.00p | 3,440.00p | 3,440.00p | 2,030.00p | 0 |
| 20/08/2021 | 3,425.00p | 3,440.00p | 3,440.00p | 2,030.00p | 0 |
| 19/08/2021 | 3,425.00p | 3,490.00p | 3,490.00p | 2,030.00p | 0 |
| 18/08/2021 | 3,425.00p | 3,400.00p | 3,400.00p | 2,030.00p | 0 |
| 17/08/2021 | 3,425.00p | 3,425.00p | 3,400.00p | 2,030.00p | 711 |
| 16/08/2021 | 3,440.00p | 3,385.00p | 3,385.00p | 2,030.00p | 0 |
| 13/08/2021 | 3,440.00p | 3,400.00p | 3,400.00p | 2,030.00p | 0 |
| 12/08/2021 | 3,440.00p | 3,425.00p | 3,425.00p | 2,030.00p | 0 |
| 11/08/2021 | 3,440.00p | 3,440.00p | 3,440.00p | 2,030.00p | 1600 |
| 10/08/2021 | 3,445.00p | 3,455.00p | 3,405.00p | 2,030.00p | 3732 |
| 09/08/2021 | 3,430.00p | 3,430.00p | 3,430.00p | 2,030.00p | 1000 |
| 06/08/2021 | 3,405.00p | 3,400.00p | 3,400.00p | 2,030.00p | 0 |
| 05/08/2021 | 3,405.00p | 3,405.00p | 3,405.00p | 2,030.00p | 274 |
| 04/08/2021 | 3,440.00p | 3,440.00p | 3,410.00p | 2,030.00p | 4419 |
| 03/08/2021 | 3,245.00p | 3,245.00p | 3,235.00p | 2,030.00p | 414 |
| 02/08/2021 | 3,295.00p | 3,295.00p | 3,295.00p | 2,030.00p | 168 |
| 30/07/2021 | 3,270.00p | 3,385.00p | 3,270.00p | 2,030.00p | 17172 |
| 29/07/2021 | 3,410.00p | 3,410.00p | 3,400.00p | 2,030.00p | 355 |
| 28/07/2021 | 3,400.00p | 3,445.00p | 3,345.00p | 2,030.00p | 2479 |
| 27/07/2021 | 3,375.00p | 3,455.00p | 3,375.00p | 2,030.00p | 3068 |
| 26/07/2021 | 3,295.00p | 3,450.00p | 3,295.00p | 2,030.00p | 7182 |
| 23/07/2021 | 3,350.00p | 3,350.00p | 3,189.68p | 2,030.00p | 6460 |
| 22/07/2021 | 3,235.00p | 3,380.00p | 3,235.00p | 2,030.00p | 16847 |
| 21/07/2021 | 3,195.00p | 3,235.00p | 3,195.00p | 2,030.00p | 10786 |
| 19/07/2021 | 3,135.00p | 3,150.00p | 3,120.00p | 2,030.00p | 5981 |
| 16/07/2021 | 3,185.00p | 3,185.00p | 3,165.00p | 2,030.00p | 2970 |
| 15/07/2021 | 3,175.00p | 3,175.00p | 3,165.00p | 2,030.00p | 2968 |
| 14/07/2021 | 3,150.00p | 3,185.00p | 3,150.00p | 2,030.00p | 722 |
| 13/07/2021 | 3,195.00p | 3,195.00p | 3,170.00p | 2,030.00p | 3429 |
| 12/07/2021 | 3,190.00p | 3,195.00p | 3,190.00p | 2,030.00p | 360 |
| 09/07/2021 | 3,150.00p | 3,165.00p | 3,140.00p | 2,030.00p | 7780 |
| 08/07/2021 | 3,140.00p | 3,140.00p | 3,115.00p | 2,030.00p | 4373 |
| 07/07/2021 | 3,160.00p | 3,175.00p | 3,150.00p | 2,030.00p | 5593 |
| 06/07/2021 | 3,185.00p | 3,185.00p | 3,165.00p | 2,030.00p | 2497 |
| 05/07/2021 | 3,175.00p | 3,225.00p | 3,175.00p | 2,030.00p | 3582 |
| 02/07/2021 | 3,210.00p | 3,235.00p | 3,200.00p | 2,030.00p | 885 |
| 01/07/2021 | 3,195.00p | 3,240.00p | 3,195.00p | 2,030.00p | 5964 |
| 30/06/2021 | 3,130.00p | 3,215.00p | 3,130.00p | 2,030.00p | 29325 |
| 29/06/2021 | 3,155.00p | 3,155.00p | 3,125.00p | 2,030.00p | 3974 |
| 28/06/2021 | 2,030.00p | 3,185.00p | 2,030.00p | 2,030.00p | 6309 |
| 25/06/2021 | 3,165.00p | 3,165.00p | 3,160.00p | 2,030.00p | 268 |
| 24/06/2021 | 3,140.00p | 3,165.00p | 3,140.00p | 2,030.00p | 724 |
| 23/06/2021 | 3,145.00p | 3,185.00p | 3,145.00p | 2,030.00p | 558 |
| 22/06/2021 | 3,150.00p | 3,155.00p | 3,148.73p | 2,030.00p | 533 |
| 21/06/2021 | 3,075.00p | 3,180.00p | 3,060.00p | 2,030.00p | 14823 |
| 18/06/2021 | 3,135.00p | 3,135.00p | 3,125.00p | 2,030.00p | 952 |
| 17/06/2021 | 3,135.00p | 3,150.00p | 3,135.00p | 2,030.00p | 1063 |
| 16/06/2021 | 3,175.00p | 3,175.00p | 3,150.00p | 2,030.00p | 1689 |
| 15/06/2021 | 3,160.00p | 3,205.00p | 3,160.00p | 2,030.00p | 3633 |
| 14/06/2021 | 3,155.00p | 3,165.00p | 3,140.00p | 2,030.00p | 5460 |
| 11/06/2021 | 3,125.00p | 3,160.00p | 3,125.00p | 2,030.00p | 5017 |
| 10/06/2021 | 3,220.00p | 3,220.00p | 3,155.00p | 2,030.00p | 12089 |
| 09/06/2021 | 3,180.00p | 3,220.00p | 3,180.00p | 2,030.00p | 1437 |
| 08/06/2021 | 3,215.00p | 3,230.00p | 3,185.00p | 2,030.00p | 3345 |
| 07/06/2021 | 3,185.00p | 3,240.00p | 3,185.00p | 2,030.00p | 8870 |
| 04/06/2021 | 3,240.00p | 3,240.00p | 3,205.00p | 2,030.00p | 138 |
| 03/06/2021 | 3,240.00p | 3,180.00p | 3,180.00p | 2,030.00p | 80 |
| 02/06/2021 | 3,240.00p | 3,240.00p | 3,195.00p | 2,030.00p | 3363 |
| 01/06/2021 | 3,310.00p | 3,320.00p | 3,305.00p | 2,030.00p | 1293 |
| 28/05/2021 | 3,240.00p | 3,290.00p | 3,240.00p | 2,030.00p | 6814 |
| 27/05/2021 | 3,285.00p | 3,340.00p | 3,250.00p | 2,030.00p | 5594 |
| 26/05/2021 | 3,200.00p | 3,270.00p | 3,200.00p | 2,030.00p | 174323 |
| 25/05/2021 | 3,200.00p | 3,240.00p | 3,175.00p | 2,030.00p | 11639 |
| 24/05/2021 | 3,145.00p | 3,200.00p | 3,200.00p | 2,030.00p | 0 |
| 21/05/2021 | 3,145.00p | 3,201.60p | 3,145.00p | 2,030.00p | 457029 |
| 20/05/2021 | 3,120.00p | 3,145.00p | 3,100.00p | 2,030.00p | 6046 |
| 19/05/2021 | 3,095.00p | 3,150.00p | 3,055.00p | 2,030.00p | 4500 |
| 18/05/2021 | 3,145.00p | 3,215.00p | 3,145.00p | 2,030.00p | 1699 |
| 17/05/2021 | 3,200.00p | 3,170.00p | 3,170.00p | 2,030.00p | 0 |
| 14/05/2021 | 3,200.00p | 3,220.00p | 3,160.00p | 2,030.00p | 2931 |
| 13/05/2021 | 3,140.00p | 3,150.00p | 3,150.00p | 2,030.00p | 0 |
| 12/05/2021 | 3,140.00p | 3,160.00p | 3,095.00p | 2,030.00p | 58815 |
| 11/05/2021 | 3,180.00p | 3,235.00p | 3,170.00p | 2,030.00p | 6874 |
| 10/05/2021 | 3,200.00p | 3,310.00p | 3,200.00p | 2,030.00p | 7857 |
| 07/05/2021 | 3,290.00p | 3,285.00p | 3,285.00p | 2,030.00p | 0 |
| 06/05/2021 | 3,290.00p | 3,300.00p | 3,275.00p | 2,030.00p | 15479 |
| 05/05/2021 | 3,295.00p | 3,325.00p | 3,295.00p | 2,030.00p | 336988 |
| 04/05/2021 | 3,355.00p | 3,355.00p | 3,295.00p | 2,030.00p | 988 |
| 30/04/2021 | 3,300.00p | 3,340.00p | 3,300.00p | 2,030.00p | 3519 |
| 29/04/2021 | 3,220.00p | 3,300.00p | 3,220.00p | 2,030.00p | 2248 |
| 28/04/2021 | 3,205.00p | 3,220.00p | 3,205.00p | 2,030.00p | 4087 |
| 27/04/2021 | 3,220.00p | 3,225.00p | 3,220.00p | 2,030.00p | 1178 |
| 26/04/2021 | 3,235.00p | 3,270.00p | 3,235.00p | 2,030.00p | 538 |
| 23/04/2021 | 3,190.00p | 3,190.00p | 3,180.00p | 2,030.00p | 1300 |
| 22/04/2021 | 3,125.00p | 3,125.00p | 3,120.00p | 2,030.00p | 39 |
| 21/04/2021 | 3,115.00p | 3,160.00p | 3,105.00p | 2,030.00p | 14313 |
| 20/04/2021 | 3,110.00p | 3,120.00p | 3,110.00p | 2,030.00p | 2413 |
| 19/04/2021 | 3,190.00p | 3,190.00p | 3,150.00p | 2,030.00p | 4315 |
| 16/04/2021 | 3,180.00p | 3,185.00p | 3,180.00p | 2,030.00p | 538 |
| 15/04/2021 | 3,155.00p | 3,195.00p | 3,150.00p | 2,030.00p | 6444 |
| 14/04/2021 | 3,145.00p | 3,155.00p | 3,130.00p | 2,030.00p | 10955 |
| 13/04/2021 | 3,095.00p | 3,140.00p | 3,080.00p | 2,030.00p | 11199 |
| 12/04/2021 | 3,065.00p | 3,075.00p | 3,065.00p | 2,030.00p | 1034 |
| 09/04/2021 | 3,125.00p | 3,095.00p | 3,095.00p | 2,030.00p | 0 |
| 08/04/2021 | 3,125.00p | 3,095.00p | 3,095.00p | 2,030.00p | 0 |
| 07/04/2021 | 3,125.00p | 3,155.00p | 3,090.00p | 2,030.00p | 10369 |
| 06/04/2021 | 3,040.00p | 3,045.00p | 3,010.00p | 2,030.00p | 7053 |
| 01/04/2021 | 3,060.00p | 3,050.00p | 3,050.00p | 2,030.00p | 0 |
| 31/03/2021 | 3,060.00p | 3,060.00p | 3,040.00p | 2,030.00p | 1740 |
| 30/03/2021 | 3,000.00p | 3,010.00p | 3,000.00p | 2,030.00p | 1657 |
| 29/03/2021 | 3,020.00p | 3,030.00p | 3,010.00p | 2,030.00p | 5942 |
| 26/03/2021 | 3,050.00p | 3,060.00p | 3,000.00p | 2,030.00p | 4849 |
| 25/03/2021 | 3,030.00p | 3,030.00p | 2,970.00p | 2,030.00p | 564 |
| 24/03/2021 | 3,050.00p | 3,060.00p | 3,050.00p | 2,030.00p | 2519 |
| 23/03/2021 | 3,060.00p | 3,080.00p | 3,050.00p | 2,030.00p | 9606 |
| 22/03/2021 | 3,180.00p | 3,180.00p | 3,100.00p | 2,030.00p | 1462 |
| 19/03/2021 | 3,160.00p | 3,160.00p | 3,120.00p | 2,030.00p | 2916 |
| 18/03/2021 | 3,260.00p | 3,180.00p | 3,180.00p | 2,030.00p | 335 |
| 17/03/2021 | 3,260.00p | 3,260.00p | 3,260.00p | 2,030.00p | 100 |
| 16/03/2021 | 3,260.00p | 3,260.00p | 3,260.00p | 2,030.00p | 854 |
| 15/03/2021 | 3,230.00p | 3,230.00p | 3,230.00p | 2,030.00p | 85312 |
| 12/03/2021 | 3,100.00p | 3,080.00p | 3,080.00p | 2,030.00p | 105000 |
| 11/03/2021 | 3,100.00p | 3,080.00p | 3,080.00p | 2,030.00p | 1636665 |
| 10/03/2021 | 3,100.00p | 3,080.00p | 3,080.00p | 2,030.00p | 375000 |
| 09/03/2021 | 3,100.00p | 3,080.00p | 3,080.00p | 2,030.00p | 250 |
| 08/03/2021 | 3,100.00p | 3,040.00p | 3,040.00p | 2,030.00p | 500 |
| 05/03/2021 | 3,100.00p | 3,100.00p | 3,100.00p | 2,030.00p | 425 |
| 04/03/2021 | 3,160.00p | 3,160.00p | 3,160.00p | 2,030.00p | 121 |
| 03/03/2021 | 3,360.00p | 3,360.00p | 3,290.00p | 2,030.00p | 2099 |
| 02/03/2021 | 3,190.00p | 3,190.00p | 3,190.00p | 2,030.00p | 0 |
| 01/03/2021 | 3,190.00p | 3,190.00p | 3,190.00p | 2,030.00p | 386 |
| 26/02/2021 | 3,200.00p | 3,260.00p | 3,040.00p | 2,030.00p | 28851 |
| 25/02/2021 | 2,540.00p | 2,730.00p | 2,540.00p | 2,030.00p | 4598 |
| 24/02/2021 | 2,030.00p | 2,440.00p | 2,440.00p | 2,030.00p | 0 |
| 22/02/2021 | 2,440.00p | 2,440.00p | 2,440.00p | 2,030.00p | 3803 |
| 19/02/2021 | 2,520.00p | 2,520.00p | 2,520.00p | 2,030.00p | 945 |
| 18/02/2021 | 2,550.00p | 2,550.00p | 2,500.00p | 2,030.00p | 2301 |
| 17/02/2021 | 2,520.00p | 2,520.00p | 2,520.00p | 2,030.00p | 190 |
| 16/02/2021 | 2,530.00p | 2,530.00p | 2,460.00p | 2,030.00p | 2264 |
| 15/02/2021 | 2,580.00p | 2,590.00p | 2,580.00p | 2,030.00p | 1035 |
| 12/02/2021 | 2,830.00p | 2,570.00p | 2,570.00p | 2,030.00p | 0 |
| 11/02/2021 | 2,830.00p | 2,570.00p | 2,570.00p | 2,030.00p | 0 |
| 10/02/2021 | 2,830.00p | 2,830.00p | 2,570.00p | 2,030.00p | 3857 |
| 09/02/2021 | 2,920.00p | 2,920.00p | 2,920.00p | 2,030.00p | 5500 |
| 08/02/2021 | 2,790.00p | 2,790.00p | 2,790.00p | 2,030.00p | 0 |
| 05/02/2021 | 2,790.00p | 2,920.00p | 2,790.00p | 2,030.00p | 1682 |
| 04/02/2021 | 2,680.00p | 2,740.00p | 2,740.00p | 2,030.00p | 0 |
| 03/02/2021 | 2,680.00p | 2,740.00p | 2,670.00p | 2,030.00p | 1248 |
| 02/02/2021 | 2,600.00p | 2,600.00p | 2,600.00p | 2,030.00p | 0 |
| 01/02/2021 | 2,600.00p | 2,600.00p | 2,600.00p | 2,030.00p | 0 |
| 29/01/2021 | 2,600.00p | 2,600.00p | 2,600.00p | 2,030.00p | 2000 |
| 28/01/2021 | 2,400.00p | 2,400.00p | 2,400.00p | 2,030.00p | 780 |
| 27/01/2021 | 2,510.00p | 2,510.00p | 2,510.00p | 2,030.00p | 0 |
| 26/01/2021 | 2,510.00p | 2,510.00p | 2,510.00p | 2,030.00p | 416 |
| 25/01/2021 | 2,510.00p | 2,530.00p | 2,460.00p | 2,030.00p | 1365 |
| 22/01/2021 | 2,650.00p | 2,640.00p | 2,640.00p | 2,030.00p | 0 |
| 21/01/2021 | 2,650.00p | 2,640.00p | 2,640.00p | 2,030.00p | 126 |
| 20/01/2021 | 2,650.00p | 2,670.00p | 2,650.00p | 2,030.00p | 1204 |
| 19/01/2021 | 2,680.00p | 2,680.00p | 2,620.00p | 2,030.00p | 13629 |
| 18/01/2021 | 2,640.00p | 2,640.00p | 2,640.00p | 2,030.00p | 33 |
| 15/01/2021 | 2,640.00p | 2,640.00p | 2,640.00p | 2,030.00p | 800 |
| 14/01/2021 | 2,670.00p | 2,670.00p | 2,670.00p | 2,030.00p | 0 |
| 13/01/2021 | 2,670.00p | 2,670.00p | 2,670.00p | 2,030.00p | 1300 |
| 12/01/2021 | 2,780.00p | 2,800.00p | 2,800.00p | 2,030.00p | 0 |
| 11/01/2021 | 2,780.00p | 2,800.00p | 2,780.00p | 2,030.00p | 3075 |
| 08/01/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 07/01/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 06/01/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 05/01/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 04/01/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 23932 |
| 31/12/2020 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 30/12/2020 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 24/12/2020 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 23/12/2020 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 1294 |
| 22/12/2020 | 2,790.00p | 2,790.00p | 2,790.00p | 2,030.00p | 5000 |
| 21/12/2020 | 2,400.00p | 2,570.00p | 2,400.00p | 2,030.00p | 22779 |
| 18/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 17/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 16/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 15/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 14/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 11/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 10/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 09/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 08/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 07/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 04/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 03/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 02/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 01/12/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 30/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 15399 |
| 27/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 26/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 25/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 24/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 23/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 20/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 19/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
| 18/11/2020 | 2,040.00p | 2,040.00p | 2,040.00p | 2,030.00p | 0 |
*Close Price adjusted for both dividends and splits