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
Orkla ASA (0FIN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2014 | 5,500.00p | 5,765.00p | 5,500.00p | 5,111.00p | 292 |
| 21/07/2014 | 5,500.00p | 5,635.00p | 5,500.00p | 5,111.00p | 289 |
| 18/07/2014 | 5,500.00p | 5,641.35p | 5,500.00p | 5,111.00p | 26270 |
| 17/07/2014 | 5,500.00p | 5,675.00p | 5,500.00p | 5,111.00p | 0 |
| 16/07/2014 | 5,500.00p | 5,602.50p | 5,500.00p | 5,111.00p | 178515 |
| 15/07/2014 | 5,500.00p | 5,622.50p | 5,500.00p | 5,111.00p | 2757 |
| 14/07/2014 | 5,500.00p | 5,565.00p | 5,500.00p | 5,111.00p | 3038 |
| 11/07/2014 | 5,500.00p | 5,500.00p | 5,397.50p | 5,111.00p | 100381 |
| 10/07/2014 | 5,500.00p | 5,550.50p | 5,111.00p | 5,111.00p | 0 |
| 09/07/2014 | 5,488.00p | 5,492.50p | 5,477.50p | 5,111.00p | 10636 |
| 08/07/2014 | 5,500.00p | 5,518.02p | 5,490.00p | 5,111.00p | 20653 |
| 07/07/2014 | 5,500.00p | 5,586.00p | 5,111.00p | 5,111.00p | 0 |
| 04/07/2014 | 5,520.00p | 5,586.00p | 5,111.00p | 5,111.00p | 0 |
| 03/07/2014 | 5,507.50p | 5,520.00p | 5,495.00p | 5,111.00p | 2809 |
| 02/07/2014 | 5,500.00p | 5,542.50p | 5,111.00p | 5,111.00p | 0 |
| 01/07/2014 | 5,465.00p | 5,535.50p | 5,111.00p | 5,111.00p | 0 |
| 30/06/2014 | 5,395.00p | 5,467.00p | 5,395.00p | 5,111.00p | 2012 |
| 27/06/2014 | 5,500.00p | 5,500.00p | 5,402.50p | 5,111.00p | 1500 |
| 26/06/2014 | 5,385.00p | 5,462.00p | 5,385.00p | 5,111.00p | 20288 |
| 25/06/2014 | 5,500.00p | 5,500.00p | 5,320.00p | 5,111.00p | 510 |
| 24/06/2014 | 5,390.00p | 5,423.00p | 5,360.45p | 5,111.00p | 23139 |
| 23/06/2014 | 5,385.00p | 5,443.50p | 5,385.00p | 5,111.00p | 82961 |
| 20/06/2014 | 5,500.00p | 5,500.00p | 5,386.08p | 5,111.00p | 38053 |
| 19/06/2014 | 5,500.00p | 5,500.00p | 5,405.00p | 5,111.00p | 6460 |
| 18/06/2014 | 5,315.00p | 5,407.00p | 5,315.00p | 5,111.00p | 10953 |
| 17/06/2014 | 5,500.00p | 5,500.00p | 5,297.50p | 5,111.00p | 3039 |
| 16/06/2014 | 5,500.00p | 5,500.00p | 5,357.50p | 5,111.00p | 74047 |
| 13/06/2014 | 5,500.00p | 5,500.00p | 5,373.50p | 5,111.00p | 50136 |
| 12/06/2014 | 5,500.00p | 5,500.00p | 5,435.00p | 5,111.00p | 2747 |
| 11/06/2014 | 5,500.00p | 5,500.00p | 5,475.00p | 5,111.00p | 250 |
| 10/06/2014 | 5,244.50p | 5,520.50p | 5,244.50p | 5,111.00p | 3057 |
| 09/06/2014 | 5,400.00p | 5,400.00p | 5,111.00p | 5,111.00p | 0 |
| 06/06/2014 | 5,244.50p | 5,368.04p | 5,244.50p | 5,111.00p | 4841 |
| 05/06/2014 | 5,275.00p | 5,415.00p | 5,275.00p | 5,111.00p | 9138 |
| 04/06/2014 | 5,244.50p | 5,285.00p | 5,244.50p | 5,111.00p | 3978 |
| 03/06/2014 | 5,244.50p | 5,334.73p | 5,244.50p | 5,111.00p | 0 |
| 02/06/2014 | 5,290.00p | 5,335.00p | 5,290.00p | 5,111.00p | 25647 |
| 30/05/2014 | 5,244.50p | 5,320.00p | 5,204.00p | 5,111.00p | 40692 |
| 29/05/2014 | 5,205.00p | 5,325.50p | 5,111.00p | 5,111.00p | 0 |
| 28/05/2014 | 5,252.50p | 5,325.50p | 5,111.00p | 5,111.00p | 0 |
| 27/05/2014 | 5,244.50p | 5,278.00p | 5,111.00p | 5,111.00p | 0 |
| 23/05/2014 | 5,244.50p | 5,275.00p | 5,244.50p | 5,111.00p | 3813 |
| 22/05/2014 | 5,244.50p | 5,250.00p | 5,185.00p | 5,111.00p | 1447 |
| 21/05/2014 | 5,244.50p | 5,278.00p | 5,111.00p | 5,111.00p | 0 |
| 20/05/2014 | 5,244.50p | 5,244.50p | 5,207.50p | 5,111.00p | 1528 |
| 19/05/2014 | 5,245.00p | 5,310.00p | 5,245.00p | 5,111.00p | 29154 |
| 16/05/2014 | 4,800.00p | 5,270.00p | 4,800.00p | 5,111.00p | 0 |
| 15/05/2014 | 5,000.00p | 5,215.00p | 5,000.00p | 5,111.00p | 1950 |
| 14/05/2014 | 5,155.00p | 5,201.50p | 5,000.00p | 5,111.00p | 0 |
| 13/05/2014 | 5,000.00p | 5,150.00p | 5,000.00p | 5,097.00p | 38160 |
| 12/05/2014 | 5,000.00p | 5,114.22p | 5,000.00p | 5,089.50p | 25232 |
| 09/05/2014 | 5,000.00p | 5,070.00p | 4,944.00p | 5,061.00p | 1945 |
| 08/05/2014 | 5,000.00p | 5,000.00p | 4,800.00p | 4,925.00p | 2700 |
| 07/05/2014 | 5,000.00p | 5,000.00p | 4,849.00p | 4,911.00p | 323115 |
| 06/05/2014 | 4,875.00p | 5,000.00p | 4,859.50p | 4,912.50p | 0 |
| 02/05/2014 | 5,000.00p | 5,000.00p | 4,862.00p | 4,898.00p | 8073 |
| 01/05/2014 | 5,015.00p | 5,044.50p | 4,785.00p | 4,898.00p | 0 |
| 30/04/2014 | 5,000.00p | 5,044.50p | 4,785.00p | 4,898.00p | 0 |
| 29/04/2014 | 4,785.00p | 5,015.00p | 4,785.00p | 4,898.00p | 2799 |
| 28/04/2014 | 4,957.50p | 5,009.00p | 4,785.00p | 4,898.00p | 0 |
| 25/04/2014 | 4,785.00p | 4,961.00p | 4,785.00p | 4,898.00p | 0 |
| 24/04/2014 | 4,785.00p | 4,961.00p | 4,785.00p | 4,896.00p | 446 |
| 23/04/2014 | 4,785.00p | 4,938.29p | 4,785.00p | 4,888.00p | 1640 |
| 22/04/2014 | 4,785.00p | 4,889.00p | 4,785.00p | 4,872.50p | 0 |
| 17/04/2014 | 4,819.00p | 4,853.50p | 4,785.00p | 4,785.00p | 0 |
| 16/04/2014 | 4,785.00p | 4,853.50p | 4,785.00p | 4,846.50p | 16250 |
| 15/04/2014 | 4,785.00p | 4,829.00p | 4,785.00p | 4,824.00p | 2784 |
| 14/04/2014 | 4,785.00p | 5,050.00p | 4,704.00p | 4,781.00p | 0 |
| 11/04/2014 | 5,050.00p | 5,050.00p | 4,719.50p | 4,719.50p | 4512 |
| 10/04/2014 | 5,050.00p | 5,067.50p | 5,050.00p | 5,055.00p | 109439 |
| 09/04/2014 | 5,050.00p | 5,050.00p | 4,993.50p | 5,045.00p | 4882 |
| 08/04/2014 | 4,980.00p | 4,989.50p | 4,968.00p | 4,989.50p | 2476 |
| 07/04/2014 | 5,050.00p | 5,075.00p | 5,010.00p | 5,010.00p | 3935 |
| 04/04/2014 | 5,050.00p | 5,098.00p | 5,050.00p | 5,098.00p | 695 |
| 03/04/2014 | 5,050.00p | 5,095.00p | 5,050.00p | 5,050.00p | 31527 |
| 02/04/2014 | 5,050.00p | 5,131.00p | 5,050.00p | 5,102.50p | 8084 |
| 01/04/2014 | 5,050.00p | 5,120.00p | 5,050.00p | 5,100.00p | 5851 |
| 31/03/2014 | 5,120.00p | 5,143.00p | 5,050.00p | 5,100.00p | 0 |
| 28/03/2014 | 5,050.00p | 5,115.00p | 5,050.00p | 5,105.00p | 20422 |
| 27/03/2014 | 5,100.00p | 5,100.00p | 5,045.00p | 5,055.00p | 9250 |
| 26/03/2014 | 4,818.50p | 5,098.00p | 4,818.50p | 5,098.00p | 1270 |
| 25/03/2014 | 4,818.50p | 4,971.00p | 4,818.50p | 4,924.50p | 2000 |
| 24/03/2014 | 4,818.50p | 4,931.50p | 4,800.00p | 4,905.00p | 0 |
| 21/03/2014 | 4,800.00p | 4,922.51p | 4,800.00p | 4,892.50p | 13069 |
| 20/03/2014 | 4,890.50p | 4,902.00p | 4,803.50p | 4,830.00p | 0 |
| 19/03/2014 | 4,890.50p | 4,890.50p | 4,858.00p | 4,864.00p | 3321 |
| 18/03/2014 | 4,890.50p | 4,900.00p | 4,890.50p | 4,900.00p | 69085 |
| 17/03/2014 | 4,855.50p | 4,875.00p | 4,855.50p | 4,868.00p | 335 |
| 14/03/2014 | 4,890.50p | 4,890.50p | 4,830.00p | 4,860.00p | 684 |
| 13/03/2014 | 4,890.50p | 4,890.50p | 4,837.00p | 4,837.00p | 12908 |
| 12/03/2014 | 4,890.50p | 4,901.00p | 4,890.50p | 4,901.00p | 124 |
| 11/03/2014 | 4,908.00p | 4,925.18p | 4,908.00p | 4,921.00p | 5681 |
| 10/03/2014 | 4,890.50p | 4,914.23p | 4,890.50p | 4,913.00p | 9671 |
| 07/03/2014 | 4,696.50p | 4,890.00p | 4,696.50p | 4,890.00p | 34 |
| 06/03/2014 | 4,696.50p | 4,835.47p | 4,696.50p | 4,783.50p | 155983 |
| 05/03/2014 | 4,767.00p | 4,822.00p | 4,767.00p | 4,777.50p | 159793 |
| 04/03/2014 | 4,696.50p | 4,772.00p | 4,696.50p | 4,753.50p | 50032 |
| 03/03/2014 | 4,729.00p | 4,758.50p | 4,682.00p | 4,700.00p | 0 |
| 28/02/2014 | 4,696.50p | 4,740.00p | 4,696.50p | 4,740.00p | 1050 |
| 27/02/2014 | 4,696.50p | 4,722.00p | 4,696.50p | 4,718.00p | 3500 |
| 26/02/2014 | 4,698.00p | 4,750.00p | 4,674.00p | 4,714.00p | 0 |
| 25/02/2014 | 4,715.00p | 4,750.00p | 4,683.00p | 4,698.00p | 0 |
| 24/02/2014 | 4,696.50p | 4,715.00p | 4,696.50p | 4,715.00p | 331 |
| 21/02/2014 | 4,696.50p | 4,718.00p | 4,639.00p | 4,710.00p | 0 |
| 20/02/2014 | 4,696.50p | 4,705.00p | 4,639.00p | 4,665.00p | 0 |
| 19/02/2014 | 4,705.00p | 4,705.00p | 4,665.00p | 4,665.00p | 200000 |
| 18/02/2014 | 4,696.50p | 4,710.00p | 4,696.50p | 4,710.00p | 4000 |
| 17/02/2014 | 4,682.00p | 4,717.00p | 4,682.00p | 4,706.00p | 1569 |
| 14/02/2014 | 4,696.50p | 4,696.50p | 4,604.00p | 4,666.00p | 0 |
| 13/02/2014 | 4,696.50p | 4,696.50p | 4,604.00p | 4,634.00p | 66252 |
| 12/02/2014 | 4,696.50p | 4,696.50p | 4,610.50p | 4,634.00p | 105225 |
| 11/02/2014 | 4,696.50p | 4,696.50p | 4,609.54p | 4,628.50p | 199583 |
| 10/02/2014 | 4,696.50p | 4,696.50p | 4,636.00p | 4,640.00p | 2552 |
| 07/02/2014 | 4,696.50p | 4,696.50p | 4,620.00p | 4,634.50p | 8496 |
| 06/02/2014 | 4,767.00p | 4,767.00p | 4,635.50p | 4,635.50p | 5000 |
| 05/02/2014 | 4,875.00p | 4,875.00p | 4,779.50p | 4,805.50p | 3598 |
| 04/02/2014 | 4,875.00p | 4,875.00p | 4,778.00p | 4,818.00p | 13654 |
| 03/02/2014 | 4,875.00p | 4,875.00p | 4,836.00p | 4,836.00p | 12700 |
| 31/01/2014 | 4,875.00p | 4,885.50p | 4,875.00p | 4,875.00p | 171023 |
| 30/01/2014 | 4,863.00p | 4,931.50p | 4,837.50p | 4,861.00p | 1404 |
| 29/01/2014 | 4,931.50p | 4,931.50p | 4,870.00p | 4,870.00p | 2063 |
| 28/01/2014 | 4,875.00p | 4,926.00p | 4,867.00p | 4,905.50p | 46477 |
| 27/01/2014 | 4,875.00p | 4,918.00p | 4,875.00p | 4,888.00p | 9620 |
| 24/01/2014 | 4,875.00p | 4,975.00p | 4,875.00p | 4,948.00p | 2349 |
| 23/01/2014 | 4,875.00p | 5,005.00p | 4,875.00p | 4,962.00p | 1845 |
| 22/01/2014 | 4,875.00p | 5,005.00p | 4,875.00p | 4,939.50p | 8080 |
| 21/01/2014 | 4,875.00p | 4,976.62p | 4,875.00p | 4,930.50p | 20000 |
| 20/01/2014 | 4,875.00p | 4,921.00p | 4,875.00p | 4,893.00p | 185 |
| 17/01/2014 | 4,617.50p | 4,909.50p | 4,617.50p | 4,906.50p | 4193 |
| 16/01/2014 | 4,617.50p | 4,680.00p | 4,617.50p | 4,680.00p | 105055 |
| 15/01/2014 | 4,617.50p | 4,620.00p | 4,601.00p | 4,620.00p | 15000 |
| 14/01/2014 | 4,617.50p | 4,621.13p | 4,617.50p | 4,618.00p | 150 |
| 13/01/2014 | 4,617.50p | 4,662.50p | 4,586.50p | 4,626.00p | 0 |
| 10/01/2014 | 4,617.50p | 4,660.50p | 4,586.50p | 4,633.00p | 0 |
| 09/01/2014 | 4,617.50p | 4,617.50p | 4,590.00p | 4,601.00p | 680 |
| 08/01/2014 | 4,617.50p | 4,710.50p | 4,599.50p | 4,623.00p | 0 |
| 07/01/2014 | 4,617.50p | 4,710.50p | 4,602.50p | 4,627.00p | 1478 |
| 06/01/2014 | 4,617.50p | 4,710.50p | 4,607.00p | 4,649.00p | 0 |
| 03/01/2014 | 4,617.50p | 4,710.50p | 4,607.00p | 4,653.00p | 3722 |
| 02/01/2014 | 4,617.50p | 4,710.50p | 4,617.50p | 4,662.50p | 0 |
| 31/12/2013 | 4,617.50p | 4,710.50p | 4,617.50p | 4,694.50p | 0 |
| 30/12/2013 | 4,710.50p | 4,710.50p | 4,695.00p | 4,695.00p | 8000 |
| 27/12/2013 | 4,617.50p | 4,706.00p | 4,617.50p | 4,688.50p | 845 |
| 24/12/2013 | 4,673.50p | 4,687.00p | 4,585.50p | 4,687.00p | 0 |
| 23/12/2013 | 4,617.50p | 4,674.50p | 4,585.50p | 4,674.50p | 49393 |
| 20/12/2013 | 4,617.50p | 4,651.00p | 4,585.50p | 4,651.00p | 232 |
| 19/12/2013 | 4,617.50p | 4,617.50p | 4,600.00p | 4,600.00p | 900 |
| 18/12/2013 | 4,617.50p | 4,648.50p | 4,567.50p | 4,579.00p | 1018 |
| 17/12/2013 | 4,581.50p | 4,620.00p | 4,581.50p | 4,620.00p | 40000 |
| 16/12/2013 | 4,617.50p | 4,617.50p | 4,576.00p | 4,582.00p | 15000 |
| 13/12/2013 | 4,617.50p | 4,617.50p | 4,599.00p | 4,599.00p | 14130 |
| 12/12/2013 | 4,617.50p | 4,850.00p | 4,587.00p | 4,600.00p | 0 |
| 11/12/2013 | 4,617.50p | 4,850.00p | 4,587.00p | 4,668.00p | 2463 |
| 10/12/2013 | 4,617.50p | 4,850.00p | 4,587.00p | 4,675.00p | 1397 |
| 09/12/2013 | 4,692.50p | 4,850.00p | 4,587.00p | 4,686.00p | 537 |
| 06/12/2013 | 4,617.50p | 4,850.00p | 4,587.00p | 4,669.00p | 0 |
| 05/12/2013 | 4,610.00p | 4,850.00p | 4,587.00p | 4,672.50p | 0 |
| 04/12/2013 | 4,850.00p | 4,850.00p | 4,587.00p | 4,621.00p | 1570 |
| 03/12/2013 | 4,850.00p | 4,850.00p | 4,723.00p | 4,737.50p | 0 |
| 02/12/2013 | 4,774.50p | 4,774.50p | 4,741.29p | 4,762.50p | 12416 |
| 29/11/2013 | 4,850.00p | 4,855.00p | 4,767.50p | 4,779.50p | 0 |
| 28/11/2013 | 4,803.00p | 4,855.00p | 4,767.50p | 4,780.00p | 0 |
| 27/11/2013 | 4,850.00p | 4,850.00p | 4,798.00p | 4,798.00p | 539 |
| 26/11/2013 | 4,850.00p | 4,850.00p | 4,762.16p | 4,780.00p | 11819 |
| 25/11/2013 | 4,850.00p | 4,850.00p | 4,746.00p | 4,793.00p | 17283 |
| 22/11/2013 | 4,850.00p | 4,850.00p | 4,746.50p | 4,768.00p | 6359 |
| 21/11/2013 | 4,850.00p | 4,850.00p | 4,746.50p | 4,770.00p | 119687 |
| 20/11/2013 | 4,850.00p | 4,850.00p | 4,734.50p | 4,765.50p | 9639 |
| 19/11/2013 | 4,850.00p | 4,850.00p | 4,721.00p | 4,747.50p | 165 |
| 18/11/2013 | 4,777.50p | 4,850.00p | 4,767.50p | 4,778.00p | 0 |
| 15/11/2013 | 4,850.00p | 4,850.00p | 4,767.50p | 4,775.00p | 0 |
| 14/11/2013 | 4,767.50p | 4,782.00p | 4,767.50p | 4,782.00p | 2318 |
| 13/11/2013 | 4,850.00p | 4,850.00p | 4,747.00p | 4,770.00p | 0 |
| 12/11/2013 | 4,850.00p | 4,850.00p | 4,747.00p | 4,782.00p | 895 |
| 11/11/2013 | 4,764.00p | 4,850.00p | 4,750.00p | 4,787.50p | 0 |
| 08/11/2013 | 4,850.00p | 4,850.00p | 4,750.00p | 4,773.50p | 10870 |
| 07/11/2013 | 4,783.50p | 4,850.00p | 4,697.50p | 4,787.50p | 0 |
| 06/11/2013 | 4,697.50p | 4,781.00p | 4,697.50p | 4,781.00p | 14519 |
| 05/11/2013 | 4,850.00p | 4,850.00p | 4,698.86p | 4,744.00p | 29327 |
| 04/11/2013 | 4,850.00p | 4,850.00p | 4,775.13p | 4,783.00p | 8469 |
| 01/11/2013 | 4,850.00p | 4,850.00p | 4,786.50p | 4,786.50p | 182 |
| 31/10/2013 | 4,850.00p | 4,925.37p | 4,581.00p | 4,825.00p | 0 |
| 30/10/2013 | 4,581.00p | 4,925.37p | 4,581.00p | 4,845.00p | 55642 |
| 29/10/2013 | 4,581.00p | 4,644.00p | 4,581.00p | 4,621.00p | 29593 |
| 28/10/2013 | 4,678.50p | 4,678.50p | 4,605.00p | 4,605.00p | 9 |
| 25/10/2013 | 4,581.00p | 4,705.00p | 4,581.00p | 4,652.50p | 416583 |
| 24/10/2013 | 4,581.00p | 4,647.50p | 4,581.00p | 4,647.50p | 744 |
| 23/10/2013 | 4,523.00p | 4,625.00p | 4,407.00p | 4,625.00p | 0 |
| 22/10/2013 | 4,407.00p | 4,484.50p | 4,407.00p | 4,483.50p | 0 |
| 21/10/2013 | 4,407.00p | 4,470.00p | 4,407.00p | 4,407.00p | 340 |
| 18/10/2013 | 4,424.00p | 4,459.00p | 4,419.00p | 4,451.50p | 0 |
| 17/10/2013 | 4,425.00p | 4,435.00p | 4,422.00p | 4,424.00p | 3785 |
| 16/10/2013 | 4,347.00p | 4,425.00p | 4,347.00p | 4,425.00p | 1500 |
| 15/10/2013 | 4,347.00p | 4,431.00p | 4,347.00p | 4,406.00p | 106313 |
| 14/10/2013 | 4,347.00p | 4,525.00p | 4,347.00p | 4,403.50p | 0 |
| 11/10/2013 | 4,347.00p | 4,525.00p | 4,347.00p | 4,402.50p | 0 |
| 10/10/2013 | 4,347.00p | 4,525.00p | 4,347.00p | 4,347.00p | 0 |
| 09/10/2013 | 4,525.00p | 4,525.00p | 4,347.00p | 4,347.00p | 3464 |
| 08/10/2013 | 4,525.00p | 4,525.00p | 4,373.00p | 4,525.00p | 0 |
| 07/10/2013 | 4,525.00p | 4,525.00p | 4,373.00p | 4,525.00p | 29456 |
*Close Price adjusted for both dividends and splits