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 |
|---|---|---|---|---|---|
| 04/10/2013 | 4,525.00p | 4,525.00p | 4,360.00p | 4,525.00p | 0 |
| 03/10/2013 | 4,402.00p | 4,525.00p | 4,360.00p | 4,525.00p | 0 |
| 02/10/2013 | 4,525.00p | 4,525.00p | 4,360.00p | 4,525.00p | -115 |
| 01/10/2013 | 4,525.00p | 4,525.00p | 4,360.00p | 4,525.00p | 21867 |
| 30/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 83475 |
| 27/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 26/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 25/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 4601 |
| 24/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 23/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 20/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 719 |
| 19/09/2013 | 4,531.50p | 4,875.00p | 4,411.50p | 4,525.00p | 13368 |
| 18/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 17/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 16/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 13/09/2013 | 4,500.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 12/09/2013 | 4,565.00p | 4,875.00p | 4,411.50p | 4,525.00p | 6954 |
| 11/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 10/09/2013 | 4,518.50p | 4,875.00p | 4,411.50p | 4,525.00p | 6569 |
| 09/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 152 |
| 06/09/2013 | 4,501.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 05/09/2013 | 4,505.00p | 4,875.00p | 4,411.50p | 4,525.00p | 105833 |
| 04/09/2013 | 4,482.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 03/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 02/09/2013 | 4,525.00p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 30/08/2013 | 4,411.50p | 4,875.00p | 4,411.50p | 4,525.00p | 0 |
| 29/08/2013 | 4,482.00p | 4,875.00p | 4,464.00p | 4,525.00p | 0 |
| 28/08/2013 | 4,525.00p | 4,875.00p | 4,495.00p | 4,525.00p | 5698 |
| 27/08/2013 | 4,525.00p | 4,875.00p | 4,508.50p | 4,508.50p | 0 |
| 23/08/2013 | 4,525.00p | 4,875.00p | 4,509.50p | 4,525.00p | 0 |
| 22/08/2013 | 4,525.00p | 4,875.00p | 4,509.50p | 4,525.00p | 60711 |
| 21/08/2013 | 4,525.00p | 4,875.00p | 4,519.00p | 4,525.00p | 1144 |
| 20/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 2038 |
| 19/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 16/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 178 |
| 15/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 1263 |
| 14/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 163560 |
| 13/08/2013 | 4,604.00p | 4,875.00p | 4,520.00p | 4,525.00p | 68598 |
| 12/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 15978 |
| 09/08/2013 | 4,673.50p | 4,875.00p | 4,520.00p | 4,525.00p | 86916 |
| 08/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 07/08/2013 | 4,569.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 06/08/2013 | 4,560.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 05/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 3980 |
| 02/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 01/08/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 31/07/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 1400 |
| 30/07/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 0 |
| 29/07/2013 | 4,525.00p | 4,875.00p | 4,520.00p | 4,525.00p | 10900 |
| 26/07/2013 | 4,665.00p | 4,875.00p | 4,520.00p | 4,525.00p | 706 |
| 25/07/2013 | 4,825.00p | 4,875.00p | 4,668.00p | 4,825.00p | 9644 |
| 24/07/2013 | 4,825.00p | 4,875.00p | 4,668.00p | 4,825.00p | 0 |
| 23/07/2013 | 4,875.00p | 4,875.00p | 4,668.00p | 4,825.00p | 15973 |
| 22/07/2013 | 4,875.00p | 4,875.00p | 4,755.00p | 4,875.00p | 861 |
| 19/07/2013 | 4,875.00p | 4,875.00p | 4,755.00p | 4,875.00p | 19200 |
| 18/07/2013 | 5,032.50p | 5,247.00p | 4,775.50p | 4,875.00p | 62101 |
| 17/07/2013 | 5,169.00p | 5,247.00p | 4,963.00p | 5,169.00p | 8643 |
| 16/07/2013 | 5,165.50p | 5,247.00p | 4,963.00p | 5,169.00p | 1000 |
| 15/07/2013 | 5,230.50p | 5,247.00p | 4,963.00p | 5,169.00p | 0 |
| 12/07/2013 | 5,247.00p | 5,247.00p | 4,963.00p | 5,169.00p | 0 |
| 11/07/2013 | 5,187.00p | 5,187.00p | 4,963.00p | 5,169.00p | 0 |
| 10/07/2013 | 5,137.50p | 5,169.00p | 4,963.00p | 5,169.00p | 0 |
| 09/07/2013 | 4,963.00p | 5,169.00p | 4,963.00p | 5,169.00p | 4326 |
| 08/07/2013 | 4,963.00p | 5,050.50p | 4,963.00p | 4,963.00p | 0 |
| 05/07/2013 | 4,963.00p | 5,050.50p | 4,963.00p | 4,963.00p | 884 |
| 04/07/2013 | 4,963.00p | 5,050.50p | 4,963.00p | 4,963.00p | 21101 |
| 03/07/2013 | 5,050.50p | 5,050.50p | 4,963.00p | 4,963.00p | 0 |
| 02/07/2013 | 4,963.00p | 5,025.00p | 4,963.00p | 4,963.00p | 3653 |
| 01/07/2013 | 4,982.00p | 5,025.00p | 4,963.00p | 4,963.00p | 917 |
| 28/06/2013 | 4,963.00p | 5,025.00p | 4,963.00p | 4,963.00p | 6047 |
| 27/06/2013 | 4,773.50p | 4,983.94p | 4,773.50p | 4,963.00p | 48352 |
| 26/06/2013 | 4,773.50p | 4,849.00p | 4,773.50p | 4,773.50p | 0 |
| 25/06/2013 | 4,773.50p | 4,828.53p | 4,773.50p | 4,773.50p | 90986 |
| 24/06/2013 | 4,984.50p | 4,984.50p | 4,760.00p | 4,773.50p | 0 |
| 21/06/2013 | 4,984.50p | 4,984.50p | 4,842.79p | 4,984.50p | 5986 |
| 20/06/2013 | 4,897.50p | 4,984.50p | 4,897.50p | 4,984.50p | 0 |
| 19/06/2013 | 4,916.50p | 4,984.50p | 4,915.70p | 4,984.50p | 3924 |
| 18/06/2013 | 4,984.50p | 4,984.50p | 4,925.23p | 4,984.50p | 3927 |
| 17/06/2013 | 4,984.50p | 4,984.50p | 4,899.00p | 4,984.50p | 7508 |
| 14/06/2013 | 4,984.50p | 4,984.50p | 4,888.00p | 4,984.50p | 0 |
| 13/06/2013 | 4,888.00p | 4,984.50p | 4,888.00p | 4,984.50p | 3306 |
| 12/06/2013 | 4,829.00p | 4,984.50p | 4,829.00p | 4,984.50p | 4000 |
| 11/06/2013 | 4,957.50p | 5,010.00p | 4,922.50p | 4,984.50p | 0 |
| 10/06/2013 | 4,984.50p | 5,010.00p | 4,969.00p | 4,984.50p | 42961 |
| 07/06/2013 | 4,977.50p | 5,020.00p | 4,915.50p | 4,984.50p | 0 |
| 06/06/2013 | 4,915.50p | 5,020.00p | 4,915.50p | 4,984.50p | 0 |
| 05/06/2013 | 4,984.50p | 5,020.00p | 4,948.00p | 4,984.50p | 0 |
| 04/06/2013 | 4,967.00p | 5,020.00p | 4,955.00p | 4,984.50p | 0 |
| 03/06/2013 | 4,984.50p | 5,020.00p | 4,955.00p | 4,984.50p | 2380 |
| 31/05/2013 | 5,007.00p | 5,007.00p | 4,963.56p | 4,984.50p | 43025 |
| 30/05/2013 | 4,984.50p | 5,015.00p | 4,984.50p | 4,984.50p | 3903 |
| 29/05/2013 | 4,984.50p | 5,150.00p | 4,984.50p | 4,984.50p | 0 |
| 28/05/2013 | 4,984.50p | 5,150.00p | 4,984.50p | 4,984.50p | 1170 |
| 24/05/2013 | 4,984.50p | 5,200.00p | 4,984.50p | 4,984.50p | 0 |
| 23/05/2013 | 5,200.00p | 5,200.00p | 4,984.50p | 4,984.50p | 28847 |
| 22/05/2013 | 5,182.00p | 5,200.00p | 5,172.50p | 5,200.00p | 51258 |
| 21/05/2013 | 5,000.00p | 5,200.00p | 5,000.00p | 5,000.00p | 13834 |
| 20/05/2013 | 5,000.00p | 5,182.50p | 5,000.00p | 5,000.00p | 0 |
| 17/05/2013 | 5,000.00p | 5,182.50p | 5,000.00p | 5,000.00p | 0 |
| 16/05/2013 | 5,000.00p | 5,182.50p | 5,000.00p | 5,000.00p | 4842 |
| 15/05/2013 | 5,000.00p | 5,167.50p | 5,000.00p | 5,000.00p | 7078 |
| 14/05/2013 | 5,000.00p | 5,150.00p | 5,000.00p | 5,000.00p | 4667 |
| 13/05/2013 | 5,094.50p | 5,115.00p | 5,000.00p | 5,000.00p | 1698 |
| 10/05/2013 | 5,000.00p | 5,130.41p | 5,000.00p | 5,000.00p | 283876 |
| 09/05/2013 | 5,000.00p | 5,102.50p | 5,000.00p | 5,000.00p | 0 |
| 08/05/2013 | 5,000.00p | 5,102.50p | 5,000.00p | 5,000.00p | 100000 |
| 07/05/2013 | 5,070.50p | 5,230.00p | 4,946.00p | 5,000.00p | 0 |
| 03/05/2013 | 5,000.00p | 5,230.00p | 4,946.00p | 5,000.00p | 0 |
| 02/05/2013 | 5,230.00p | 5,230.00p | 4,946.00p | 5,000.00p | 101665 |
| 01/05/2013 | 4,956.50p | 5,230.00p | 4,956.50p | 5,190.00p | 0 |
| 30/04/2013 | 4,956.50p | 5,230.00p | 4,956.50p | 5,230.00p | 102094 |
| 29/04/2013 | 5,090.50p | 5,090.50p | 4,956.50p | 4,956.50p | 903 |
| 26/04/2013 | 5,012.50p | 5,155.00p | 4,956.50p | 4,956.50p | 0 |
| 25/04/2013 | 4,956.50p | 5,155.00p | 4,956.50p | 4,956.50p | 30515 |
| 24/04/2013 | 4,956.50p | 4,984.00p | 4,956.50p | 4,956.50p | 5817 |
| 23/04/2013 | 4,956.50p | 4,956.50p | 4,923.00p | 4,956.50p | 310 |
| 22/04/2013 | 4,956.50p | 4,956.50p | 4,887.00p | 4,956.50p | 0 |
| 19/04/2013 | 4,956.50p | 4,956.50p | 4,887.00p | 4,956.50p | 15345 |
| 18/04/2013 | 4,956.50p | 4,973.50p | 4,941.00p | 4,956.50p | 0 |
| 17/04/2013 | 4,956.50p | 4,973.50p | 4,941.00p | 4,956.50p | 0 |
| 16/04/2013 | 4,956.50p | 4,973.50p | 4,941.00p | 4,956.50p | 0 |
| 15/04/2013 | 4,973.50p | 4,973.50p | 4,956.50p | 4,956.50p | 1587 |
| 12/04/2013 | 4,820.50p | 4,972.00p | 4,820.50p | 4,956.50p | 2818 |
| 11/04/2013 | 4,820.50p | 4,927.67p | 4,820.50p | 4,820.50p | 1277 |
| 10/04/2013 | 4,820.50p | 4,829.50p | 4,813.50p | 4,820.50p | 0 |
| 09/04/2013 | 4,820.50p | 4,825.00p | 4,813.50p | 4,820.50p | 0 |
| 08/04/2013 | 4,820.50p | 4,825.00p | 4,820.50p | 4,820.50p | 750 |
| 05/04/2013 | 4,677.50p | 4,820.50p | 4,677.50p | 4,820.50p | 1425 |
| 04/04/2013 | 4,828.00p | 4,844.50p | 4,677.50p | 4,677.50p | 0 |
| 03/04/2013 | 4,808.00p | 4,844.50p | 4,677.50p | 4,677.50p | 3893 |
| 02/04/2013 | 4,677.50p | 4,811.00p | 4,677.50p | 4,677.50p | 6544 |
| 28/03/2013 | 4,677.50p | 4,750.50p | 4,677.50p | 4,677.50p | 0 |
| 27/03/2013 | 4,750.50p | 4,750.50p | 4,677.50p | 4,677.50p | 50000 |
| 26/03/2013 | 4,706.00p | 4,750.33p | 4,677.50p | 4,677.50p | 75000 |
| 25/03/2013 | 4,677.50p | 4,759.00p | 4,677.50p | 4,677.50p | 100420 |
| 22/03/2013 | 4,677.50p | 4,769.50p | 4,677.50p | 4,677.50p | 133 |
| 21/03/2013 | 4,677.50p | 4,805.23p | 4,677.50p | 4,677.50p | 0 |
| 20/03/2013 | 4,791.50p | 4,805.23p | 4,677.50p | 4,677.50p | 658955 |
| 19/03/2013 | 4,805.00p | 4,805.00p | 4,677.50p | 4,677.50p | 1357 |
| 18/03/2013 | 4,677.50p | 4,802.98p | 4,677.50p | 4,677.50p | 0 |
| 15/03/2013 | 4,677.50p | 4,802.98p | 4,677.50p | 4,677.50p | 61124 |
| 14/03/2013 | 4,696.50p | 4,711.00p | 4,677.50p | 4,677.50p | 1235 |
| 13/03/2013 | 4,690.50p | 4,690.50p | 4,677.50p | 4,677.50p | 4752 |
| 12/03/2013 | 4,684.00p | 4,695.02p | 4,677.50p | 4,677.50p | 7032 |
| 11/03/2013 | 4,677.50p | 4,693.00p | 4,677.50p | 4,677.50p | 22695 |
| 08/03/2013 | 4,677.50p | 4,724.00p | 4,677.50p | 4,677.50p | 0 |
| 07/03/2013 | 4,724.00p | 4,724.00p | 4,677.50p | 4,677.50p | 9 |
| 06/03/2013 | 4,677.50p | 4,761.00p | 4,677.50p | 4,677.50p | 3808 |
| 05/03/2013 | 4,677.50p | 4,755.00p | 4,677.50p | 4,677.50p | 30564 |
| 04/03/2013 | 4,677.50p | 4,694.00p | 4,677.50p | 4,677.50p | 2400 |
| 01/03/2013 | 4,711.50p | 4,711.50p | 4,677.50p | 4,677.50p | 1838 |
| 28/02/2013 | 4,702.50p | 4,702.50p | 4,677.50p | 4,677.50p | 16317 |
| 27/02/2013 | 4,741.00p | 4,741.00p | 4,677.50p | 4,677.50p | 11553 |
| 26/02/2013 | 4,710.50p | 4,710.50p | 4,677.50p | 4,677.50p | 445 |
| 25/02/2013 | 4,677.50p | 4,863.91p | 4,677.50p | 4,677.50p | 0 |
| 22/02/2013 | 4,677.50p | 4,863.91p | 4,677.50p | 4,677.50p | 360 |
| 21/02/2013 | 4,677.50p | 4,746.00p | 4,677.50p | 4,677.50p | 10760 |
| 20/02/2013 | 4,798.50p | 4,811.00p | 4,677.50p | 4,677.50p | 147 |
| 19/02/2013 | 4,677.50p | 4,717.00p | 4,677.50p | 4,677.50p | 0 |
| 18/02/2013 | 4,677.50p | 4,717.00p | 4,677.50p | 4,677.50p | 0 |
| 15/02/2013 | 4,677.50p | 4,717.00p | 4,677.50p | 4,677.50p | 792 |
| 14/02/2013 | 4,774.50p | 4,774.50p | 4,677.50p | 4,677.50p | 2770 |
| 13/02/2013 | 4,677.50p | 4,770.00p | 4,677.50p | 4,677.50p | 5120 |
| 12/02/2013 | 4,677.50p | 4,791.00p | 4,670.27p | 4,677.50p | 0 |
| 11/02/2013 | 4,791.00p | 4,791.00p | 4,670.27p | 4,791.00p | 0 |
| 08/02/2013 | 4,791.00p | 4,791.00p | 4,670.27p | 4,791.00p | 40183 |
| 07/02/2013 | 4,791.00p | 4,890.00p | 4,777.03p | 4,791.00p | 5350 |
| 06/02/2013 | 4,810.50p | 4,826.00p | 4,791.00p | 4,791.00p | 0 |
| 05/02/2013 | 4,791.00p | 4,826.00p | 4,791.00p | 4,791.00p | 0 |
| 04/02/2013 | 4,791.00p | 4,826.00p | 4,791.00p | 4,791.00p | 100575 |
| 01/02/2013 | 4,820.00p | 4,861.00p | 4,791.00p | 4,791.00p | 3847 |
| 31/01/2013 | 4,862.00p | 4,862.00p | 4,791.00p | 4,791.00p | 9611 |
| 30/01/2013 | 4,791.00p | 4,841.00p | 4,791.00p | 4,791.00p | 0 |
| 29/01/2013 | 4,791.00p | 4,841.00p | 4,791.00p | 4,791.00p | 0 |
| 28/01/2013 | 4,791.00p | 4,841.00p | 4,791.00p | 4,791.00p | 11357 |
| 25/01/2013 | 4,793.50p | 4,805.00p | 4,791.00p | 4,791.00p | 503400 |
| 24/01/2013 | 5,000.00p | 5,000.00p | 4,791.00p | 4,791.00p | 16358 |
| 23/01/2013 | 5,000.00p | 5,000.00p | 4,793.00p | 5,000.00p | 12 |
| 22/01/2013 | 4,814.50p | 5,000.00p | 4,806.28p | 5,000.00p | 2420 |
| 21/01/2013 | 5,000.00p | 5,000.00p | 4,843.00p | 5,000.00p | 0 |
| 18/01/2013 | 5,000.00p | 5,000.00p | 4,843.00p | 5,000.00p | 1200 |
| 17/01/2013 | 5,000.00p | 5,000.00p | 4,807.00p | 5,000.00p | 46201 |
| 16/01/2013 | 5,000.00p | 5,000.00p | 4,850.00p | 5,000.00p | 13021 |
| 15/01/2013 | 5,000.00p | 5,000.00p | 4,905.00p | 5,000.00p | 903 |
| 14/01/2013 | 5,000.00p | 5,000.00p | 4,885.56p | 5,000.00p | 7900 |
| 11/01/2013 | 5,000.00p | 5,000.00p | 4,860.00p | 5,000.00p | 0 |
| 10/01/2013 | 5,000.00p | 5,000.00p | 4,860.00p | 5,000.00p | 47653 |
| 09/01/2013 | 5,000.00p | 5,000.00p | 4,915.00p | 5,000.00p | 0 |
| 08/01/2013 | 5,000.00p | 5,000.00p | 4,915.00p | 5,000.00p | 1245 |
| 07/01/2013 | 5,000.00p | 5,000.00p | 4,785.00p | 5,000.00p | 0 |
| 04/01/2013 | 5,000.00p | 5,000.00p | 4,785.00p | 5,000.00p | 0 |
| 03/01/2013 | 4,785.00p | 5,000.00p | 4,785.00p | 5,000.00p | 11472 |
| 02/01/2013 | 4,785.00p | 4,958.70p | 4,785.00p | 4,785.00p | 121415 |
| 31/12/2012 | 4,785.00p | 4,785.00p | 4,751.00p | 4,785.00p | 1900 |
| 28/12/2012 | 4,785.00p | 4,849.00p | 4,785.00p | 4,785.00p | 3285 |
| 27/12/2012 | 4,785.00p | 4,902.34p | 4,785.00p | 4,785.00p | 14758 |
| 24/12/2012 | 4,785.00p | 4,837.00p | 4,785.00p | 4,785.00p | 0 |
| 21/12/2012 | 4,785.00p | 4,837.00p | 4,785.00p | 4,785.00p | 0 |
| 20/12/2012 | 4,785.00p | 4,800.00p | 4,785.00p | 4,785.00p | 1574 |
| 19/12/2012 | 4,785.00p | 4,800.00p | 4,785.00p | 4,785.00p | 2683 |
*Close Price adjusted for both dividends and splits