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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Hufvudstaden AB (0GW3) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2015 | 11,050.00p | 11,100.00p | 10,962.50p | 9,812.50p | 39728 |
| 07/05/2015 | 10,887.50p | 11,025.00p | 10,762.50p | 9,812.50p | 0 |
| 06/05/2015 | 11,137.50p | 11,137.50p | 10,912.50p | 9,812.50p | 103449 |
| 05/05/2015 | 11,612.50p | 11,612.50p | 11,150.00p | 9,812.50p | 223902 |
| 01/05/2015 | 11,537.50p | 11,550.00p | 11,500.00p | 9,812.50p | 0 |
| 30/04/2015 | 11,475.00p | 11,550.00p | 11,430.00p | 9,812.50p | 146147 |
| 29/04/2015 | 11,837.50p | 11,837.50p | 11,550.00p | 9,812.50p | 202154 |
| 28/04/2015 | 12,137.50p | 12,162.50p | 11,650.00p | 9,812.50p | 0 |
| 27/04/2015 | 11,925.00p | 12,150.00p | 11,912.50p | 9,812.50p | 0 |
| 24/04/2015 | 11,975.00p | 11,975.00p | 11,837.50p | 9,812.50p | 990 |
| 23/04/2015 | 12,100.00p | 12,100.00p | 11,812.50p | 9,812.50p | 567 |
| 22/04/2015 | 12,100.00p | 12,100.00p | 11,950.00p | 9,812.50p | 5451 |
| 21/04/2015 | 12,150.00p | 12,150.00p | 12,070.00p | 9,812.50p | 73 |
| 20/04/2015 | 11,937.50p | 12,075.00p | 11,912.50p | 9,812.50p | 0 |
| 17/04/2015 | 12,000.00p | 12,037.50p | 11,850.00p | 9,812.50p | 0 |
| 16/04/2015 | 12,037.50p | 12,037.50p | 11,986.34p | 9,812.50p | 814 |
| 15/04/2015 | 12,075.00p | 12,134.68p | 12,075.00p | 9,812.50p | 6201 |
| 14/04/2015 | 12,000.00p | 12,125.00p | 11,987.50p | 9,812.50p | 0 |
| 13/04/2015 | 12,050.00p | 12,060.00p | 11,900.00p | 9,812.50p | 48391 |
| 10/04/2015 | 12,225.00p | 12,262.50p | 12,000.00p | 9,812.50p | 0 |
| 09/04/2015 | 12,075.00p | 12,262.50p | 12,042.39p | 9,812.50p | 10003 |
| 08/04/2015 | 12,037.50p | 12,037.50p | 12,025.00p | 9,812.50p | 12359 |
| 07/04/2015 | 12,025.00p | 12,150.00p | 12,025.00p | 9,812.50p | 350 |
| 02/04/2015 | 11,937.50p | 11,975.00p | 11,787.50p | 9,812.50p | 0 |
| 01/04/2015 | 11,725.00p | 11,902.66p | 11,725.00p | 9,812.50p | 21375 |
| 31/03/2015 | 11,825.00p | 11,907.62p | 11,797.64p | 9,812.50p | 472 |
| 30/03/2015 | 11,637.50p | 11,762.50p | 11,610.00p | 9,812.50p | 2756 |
| 27/03/2015 | 11,587.50p | 11,812.50p | 11,450.00p | 9,812.50p | 0 |
| 26/03/2015 | 11,750.00p | 12,000.00p | 11,662.50p | 9,812.50p | 272 |
| 25/03/2015 | 12,175.00p | 12,175.00p | 11,950.00p | 9,812.50p | 1244 |
| 24/03/2015 | 12,050.00p | 12,175.00p | 12,025.00p | 9,812.50p | 0 |
| 23/03/2015 | 12,125.00p | 12,125.00p | 11,925.00p | 9,812.50p | 1485 |
| 20/03/2015 | 11,975.00p | 12,125.00p | 11,975.00p | 9,812.50p | 8741 |
| 19/03/2015 | 11,900.00p | 12,000.00p | 11,870.00p | 9,812.50p | 14938 |
| 18/03/2015 | 11,675.00p | 11,825.00p | 11,670.00p | 9,812.50p | 5400 |
| 17/03/2015 | 11,775.00p | 11,775.00p | 11,627.69p | 9,812.50p | 555 |
| 16/03/2015 | 11,525.00p | 11,762.50p | 11,525.00p | 9,812.50p | 26568 |
| 13/03/2015 | 11,275.00p | 11,475.00p | 11,250.00p | 9,812.50p | 0 |
| 12/03/2015 | 11,425.00p | 11,425.00p | 11,244.85p | 9,812.50p | 10561 |
| 11/03/2015 | 11,187.50p | 11,400.00p | 11,187.50p | 9,812.50p | 58424 |
| 10/03/2015 | 11,262.50p | 11,400.00p | 11,037.50p | 9,812.50p | 0 |
| 09/03/2015 | 11,062.50p | 11,362.50p | 11,062.50p | 9,812.50p | 0 |
| 06/03/2015 | 11,762.50p | 11,762.50p | 11,262.50p | 9,812.50p | 0 |
| 05/03/2015 | 11,812.50p | 11,812.50p | 11,612.50p | 9,812.50p | 0 |
| 04/03/2015 | 11,825.00p | 12,062.50p | 11,575.00p | 9,812.50p | 0 |
| 03/03/2015 | 12,100.00p | 12,125.00p | 11,837.50p | 9,812.50p | 0 |
| 02/03/2015 | 12,137.50p | 12,150.00p | 11,975.00p | 9,812.50p | 30000 |
| 27/02/2015 | 12,037.50p | 12,275.00p | 12,037.50p | 9,812.50p | 500 |
| 26/02/2015 | 12,025.00p | 12,080.00p | 12,025.00p | 9,812.50p | 3957 |
| 25/02/2015 | 12,150.00p | 12,362.50p | 12,025.00p | 9,812.50p | 0 |
| 24/02/2015 | 12,137.50p | 12,137.50p | 12,114.64p | 9,812.50p | 5485 |
| 23/02/2015 | 12,000.00p | 12,125.00p | 12,000.00p | 9,812.50p | 404 |
| 20/02/2015 | 11,950.00p | 12,112.50p | 11,875.00p | 9,812.50p | 0 |
| 19/02/2015 | 12,062.50p | 12,062.50p | 11,912.50p | 9,812.50p | 4820 |
| 18/02/2015 | 11,937.50p | 12,212.50p | 11,887.50p | 9,812.50p | 0 |
| 17/02/2015 | 11,925.00p | 11,937.50p | 11,775.00p | 9,812.50p | 0 |
| 16/02/2015 | 11,875.00p | 11,920.00p | 11,875.00p | 9,812.50p | 3939 |
| 13/02/2015 | 11,750.00p | 11,900.00p | 11,637.50p | 9,812.50p | 0 |
| 12/02/2015 | 11,337.50p | 11,662.50p | 11,337.50p | 9,812.50p | 100000 |
| 11/02/2015 | 11,412.50p | 11,425.00p | 11,200.00p | 9,812.50p | 0 |
| 10/02/2015 | 11,325.00p | 11,437.50p | 11,312.50p | 9,812.50p | 0 |
| 09/02/2015 | 11,287.50p | 11,340.00p | 11,287.50p | 9,812.50p | 3933 |
| 06/02/2015 | 11,462.50p | 11,525.00p | 11,325.00p | 9,812.50p | 0 |
| 05/02/2015 | 11,225.00p | 12,112.50p | 11,225.00p | 9,812.50p | 1000 |
| 04/02/2015 | 11,050.00p | 11,250.00p | 11,050.00p | 9,812.50p | 0 |
| 03/02/2015 | 11,162.50p | 11,162.50p | 10,962.50p | 9,812.50p | 5436 |
| 02/02/2015 | 10,937.50p | 11,850.00p | 10,887.50p | 9,812.50p | 0 |
| 30/01/2015 | 10,800.00p | 10,937.50p | 10,750.00p | 9,812.50p | 0 |
| 29/01/2015 | 10,737.50p | 10,800.00p | 10,675.00p | 9,812.50p | 0 |
| 28/01/2015 | 10,662.50p | 10,762.50p | 10,562.50p | 9,812.50p | 0 |
| 27/01/2015 | 10,700.00p | 10,712.50p | 9,495.00p | 9,812.50p | 0 |
| 26/01/2015 | 10,612.50p | 10,700.00p | 10,600.00p | 9,812.50p | 0 |
| 23/01/2015 | 10,650.00p | 10,650.00p | 10,630.00p | 9,812.50p | 10961 |
| 22/01/2015 | 10,537.50p | 10,552.11p | 10,462.50p | 9,812.50p | 1560 |
| 21/01/2015 | 10,550.00p | 10,687.50p | 10,450.00p | 9,812.50p | 0 |
| 20/01/2015 | 10,575.00p | 10,662.50p | 10,530.00p | 9,812.50p | 1199 |
| 19/01/2015 | 10,712.50p | 10,712.50p | 10,425.00p | 9,812.50p | 1509 |
| 16/01/2015 | 10,400.00p | 10,487.50p | 10,307.50p | 9,812.50p | 194 |
| 15/01/2015 | 10,350.00p | 10,372.08p | 10,257.60p | 9,812.50p | 1231 |
| 14/01/2015 | 10,400.00p | 10,400.00p | 9,767.50p | 9,812.50p | 417 |
| 13/01/2015 | 10,475.00p | 10,475.00p | 10,362.50p | 9,812.50p | 0 |
| 12/01/2015 | 10,400.00p | 10,450.00p | 10,362.50p | 9,812.50p | 94 |
| 09/01/2015 | 10,220.00p | 10,350.00p | 10,220.00p | 9,812.50p | 3116 |
| 08/01/2015 | 10,350.00p | 10,437.50p | 10,250.00p | 9,812.50p | 0 |
| 07/01/2015 | 10,136.50p | 10,462.50p | 10,087.98p | 9,812.50p | 7263 |
| 06/01/2015 | 10,244.00p | 10,250.00p | 10,119.00p | 9,812.50p | 0 |
| 05/01/2015 | 10,138.50p | 10,180.00p | 10,138.50p | 9,812.50p | 2160 |
| 02/01/2015 | 10,220.00p | 10,220.00p | 10,025.00p | 9,812.50p | 587 |
| 31/12/2014 | 10,162.50p | 10,225.00p | 10,133.00p | 9,812.50p | 0 |
| 30/12/2014 | 10,131.50p | 10,162.50p | 10,075.00p | 9,812.50p | 745 |
| 29/12/2014 | 10,210.50p | 10,273.00p | 10,075.00p | 9,812.50p | 0 |
| 24/12/2014 | 10,175.00p | 10,175.00p | 10,175.00p | 9,812.50p | 0 |
| 23/12/2014 | 10,146.50p | 10,175.00p | 10,082.91p | 9,812.50p | 803 |
| 22/12/2014 | 10,111.50p | 10,120.00p | 10,111.50p | 9,812.50p | 1503 |
| 19/12/2014 | 10,017.50p | 10,020.00p | 10,012.50p | 9,812.50p | 1002 |
| 18/12/2014 | 9,756.00p | 10,032.00p | 9,702.50p | 9,812.50p | 0 |
| 17/12/2014 | 9,586.00p | 9,730.00p | 9,586.00p | 9,812.50p | 1440 |
| 16/12/2014 | 9,696.00p | 9,696.00p | 9,570.50p | 9,812.50p | 346 |
| 15/12/2014 | 9,819.50p | 9,819.50p | 9,750.00p | 9,812.50p | 4179 |
| 12/12/2014 | 9,869.00p | 9,869.00p | 9,815.00p | 9,812.50p | 558 |
| 11/12/2014 | 9,951.00p | 9,951.00p | 9,887.50p | 9,812.50p | 8 |
| 10/12/2014 | 9,909.00p | 9,962.50p | 9,887.50p | 9,812.50p | 70000 |
| 09/12/2014 | 9,913.50p | 9,943.50p | 9,787.50p | 9,812.50p | 0 |
| 08/12/2014 | 9,955.50p | 9,955.50p | 9,912.50p | 9,812.50p | 119591 |
| 05/12/2014 | 9,871.50p | 9,931.00p | 9,837.50p | 9,812.50p | 0 |
| 04/12/2014 | 9,916.00p | 9,937.50p | 9,750.00p | 9,812.50p | 0 |
| 03/12/2014 | 9,839.50p | 9,937.50p | 9,825.00p | 9,812.50p | 502 |
| 02/12/2014 | 9,797.50p | 9,903.50p | 9,787.50p | 9,812.50p | 166 |
| 01/12/2014 | 9,658.50p | 9,787.50p | 9,600.00p | 9,812.50p | 1674 |
| 28/11/2014 | 9,675.50p | 9,760.50p | 9,650.00p | 9,812.50p | 16386 |
| 27/11/2014 | 9,618.00p | 9,696.50p | 9,536.00p | 9,812.50p | 0 |
| 26/11/2014 | 9,725.50p | 9,725.50p | 9,526.50p | 9,812.50p | 348 |
| 25/11/2014 | 9,590.00p | 9,655.00p | 9,544.00p | 9,812.50p | 2050 |
| 24/11/2014 | 9,412.00p | 9,584.50p | 9,412.00p | 9,812.50p | 1133 |
| 21/11/2014 | 9,373.00p | 9,487.50p | 9,349.50p | 9,812.50p | 20187 |
| 20/11/2014 | 9,305.00p | 9,356.50p | 9,243.50p | 9,812.50p | 0 |
| 19/11/2014 | 9,308.00p | 9,409.50p | 9,223.50p | 9,812.50p | 0 |
| 18/11/2014 | 9,275.50p | 9,367.50p | 9,218.00p | 9,812.50p | 8031 |
| 17/11/2014 | 9,320.50p | 9,320.50p | 9,226.00p | 9,812.50p | 53 |
| 14/11/2014 | 9,315.50p | 9,387.50p | 9,315.50p | 9,812.50p | 2738 |
| 13/11/2014 | 9,360.00p | 9,380.00p | 9,241.00p | 9,812.50p | 2285 |
| 12/11/2014 | 9,465.50p | 9,465.50p | 9,226.00p | 9,812.50p | 170 |
| 11/11/2014 | 9,385.50p | 9,466.50p | 9,306.50p | 9,812.50p | 0 |
| 10/11/2014 | 9,385.50p | 9,385.50p | 9,375.00p | 9,812.50p | 10440 |
| 07/11/2014 | 9,535.50p | 9,535.50p | 9,362.50p | 9,812.50p | 6307 |
| 06/11/2014 | 9,475.50p | 9,475.50p | 9,370.00p | 9,812.50p | 337 |
| 05/11/2014 | 9,744.50p | 9,744.50p | 9,487.50p | 9,812.50p | 1000 |
| 04/11/2014 | 9,595.00p | 9,595.00p | 9,486.00p | 9,812.50p | 2510 |
| 03/11/2014 | 9,550.00p | 9,575.00p | 9,455.00p | 9,812.50p | 0 |
| 31/10/2014 | 9,370.50p | 9,511.25p | 9,370.50p | 9,812.50p | 317 |
| 30/10/2014 | 9,363.00p | 9,363.00p | 9,251.00p | 9,812.50p | 2729 |
| 29/10/2014 | 9,273.00p | 9,287.50p | 9,247.50p | 9,812.50p | 2323 |
| 28/10/2014 | 9,152.50p | 9,285.00p | 9,125.00p | 9,812.50p | 0 |
| 27/10/2014 | 9,100.00p | 9,125.00p | 9,016.00p | 9,812.50p | 0 |
| 24/10/2014 | 9,235.50p | 9,251.00p | 8,988.50p | 9,812.50p | 0 |
| 23/10/2014 | 9,113.00p | 9,209.00p | 9,092.50p | 9,812.50p | 0 |
| 22/10/2014 | 9,100.00p | 9,125.00p | 9,016.00p | 9,812.50p | 0 |
| 21/10/2014 | 8,790.00p | 9,025.00p | 8,692.00p | 9,812.50p | 0 |
| 20/10/2014 | 8,597.50p | 8,737.50p | 8,597.50p | 9,812.50p | 0 |
| 17/10/2014 | 8,455.00p | 8,687.50p | 8,317.50p | 9,812.50p | 0 |
| 16/10/2014 | 8,317.50p | 8,465.50p | 8,215.00p | 9,812.50p | 17 |
| 15/10/2014 | 8,538.00p | 8,538.00p | 8,165.00p | 9,812.50p | 1747 |
| 14/10/2014 | 8,383.00p | 8,735.50p | 8,362.50p | 9,812.50p | 0 |
| 13/10/2014 | 8,435.50p | 8,578.00p | 8,362.50p | 9,812.50p | 2342 |
| 10/10/2014 | 8,432.50p | 8,502.50p | 8,355.00p | 9,812.50p | 978 |
| 09/10/2014 | 8,680.50p | 8,680.50p | 8,476.00p | 9,812.50p | 7223 |
| 08/10/2014 | 8,545.50p | 8,545.50p | 8,520.00p | 9,812.50p | 1545 |
| 07/10/2014 | 8,735.00p | 8,735.00p | 8,526.50p | 9,812.50p | 679 |
| 06/10/2014 | 8,800.00p | 8,800.00p | 8,685.50p | 9,812.50p | 10021 |
| 03/10/2014 | 8,802.00p | 8,845.00p | 8,742.50p | 9,812.50p | 3116 |
| 02/10/2014 | 8,890.00p | 8,890.00p | 8,670.50p | 9,812.50p | 7649 |
| 01/10/2014 | 9,000.00p | 9,000.00p | 8,840.00p | 9,812.50p | 4222 |
| 30/09/2014 | 8,960.00p | 8,990.00p | 8,925.00p | 9,812.50p | 23620 |
| 29/09/2014 | 9,025.50p | 9,025.50p | 8,839.50p | 9,812.50p | 10969 |
| 26/09/2014 | 8,850.00p | 8,955.00p | 8,850.00p | 9,812.50p | 503 |
| 25/09/2014 | 8,970.00p | 8,970.00p | 8,835.00p | 9,812.50p | 10000 |
| 24/09/2014 | 8,935.50p | 9,012.50p | 8,855.00p | 9,812.50p | 4085 |
| 23/09/2014 | 8,943.50p | 8,982.50p | 8,865.00p | 9,812.50p | 1067 |
| 22/09/2014 | 8,855.00p | 8,900.00p | 8,855.00p | 9,812.50p | 215 |
| 19/09/2014 | 8,957.50p | 9,050.00p | 8,758.50p | 9,812.50p | 0 |
| 18/09/2014 | 8,930.50p | 8,950.00p | 8,842.00p | 9,812.50p | 0 |
| 17/09/2014 | 8,955.00p | 8,955.00p | 8,857.00p | 9,812.50p | 1123 |
| 16/09/2014 | 8,950.00p | 8,950.00p | 8,900.00p | 9,812.50p | 10080 |
| 15/09/2014 | 8,957.50p | 8,957.50p | 8,937.50p | 9,812.50p | 1821 |
| 12/09/2014 | 9,035.50p | 9,035.50p | 8,520.00p | 9,812.50p | 5037 |
| 11/09/2014 | 9,067.50p | 9,067.50p | 8,907.50p | 9,812.50p | 18 |
| 10/09/2014 | 9,140.00p | 9,140.00p | 9,040.00p | 9,812.50p | 55526 |
| 09/09/2014 | 9,213.00p | 9,213.00p | 9,080.00p | 9,812.50p | 2098 |
| 08/09/2014 | 9,192.50p | 9,225.00p | 9,180.00p | 9,812.50p | 27917 |
| 05/09/2014 | 9,223.00p | 9,223.00p | 9,175.00p | 9,812.50p | 10555 |
| 04/09/2014 | 9,305.00p | 9,305.00p | 9,175.50p | 9,812.50p | 68920 |
| 03/09/2014 | 9,292.50p | 9,310.00p | 9,287.50p | 9,812.50p | 17343 |
| 02/09/2014 | 9,360.00p | 9,360.00p | 9,280.00p | 9,812.50p | 1042 |
| 01/09/2014 | 9,330.50p | 9,330.50p | 9,231.00p | 9,812.50p | 3885 |
| 29/08/2014 | 9,375.50p | 9,434.00p | 9,241.50p | 9,812.50p | 0 |
| 28/08/2014 | 9,428.00p | 9,513.50p | 9,236.00p | 9,812.50p | 0 |
| 27/08/2014 | 9,378.00p | 9,459.00p | 9,306.50p | 9,812.50p | 0 |
| 26/08/2014 | 9,295.00p | 9,362.50p | 9,230.50p | 9,812.50p | 944 |
| 22/08/2014 | 9,255.00p | 9,345.00p | 9,084.00p | 9,812.50p | 0 |
| 21/08/2014 | 9,352.50p | 9,454.00p | 9,155.50p | 9,812.50p | 0 |
| 20/08/2014 | 9,380.50p | 9,380.50p | 9,281.50p | 9,812.50p | 53734 |
| 19/08/2014 | 9,383.00p | 9,383.00p | 9,281.50p | 9,812.50p | 300 |
| 18/08/2014 | 9,243.50p | 9,312.50p | 9,195.50p | 9,812.50p | 150 |
| 15/08/2014 | 9,325.00p | 9,371.00p | 9,077.00p | 9,812.50p | 0 |
| 14/08/2014 | 9,201.00p | 9,262.50p | 9,152.50p | 9,812.50p | 106 |
| 13/08/2014 | 9,158.00p | 9,175.00p | 9,079.50p | 9,812.50p | 2691 |
| 12/08/2014 | 9,208.50p | 9,208.50p | 9,092.50p | 9,812.50p | 3543 |
| 11/08/2014 | 9,180.50p | 9,275.00p | 9,152.50p | 9,812.50p | 890 |
| 08/08/2014 | 9,113.00p | 9,113.00p | 8,953.00p | 9,812.50p | 2745 |
| 07/08/2014 | 9,070.50p | 9,188.00p | 9,070.50p | 9,812.50p | 1677 |
| 06/08/2014 | 9,225.50p | 9,225.50p | 9,024.00p | 9,812.50p | 3160 |
| 05/08/2014 | 9,325.50p | 9,812.50p | 9,206.00p | 9,812.50p | 0 |
| 04/08/2014 | 9,413.00p | 9,413.00p | 9,275.00p | 9,812.50p | 11981 |
| 01/08/2014 | 9,475.50p | 9,477.50p | 9,275.00p | 9,812.50p | 806 |
| 31/07/2014 | 9,587.50p | 9,812.50p | 9,451.00p | 9,812.50p | 0 |
| 30/07/2014 | 9,641.00p | 9,641.00p | 9,512.50p | 9,812.50p | 990 |
| 29/07/2014 | 9,590.00p | 9,812.50p | 9,562.00p | 9,812.50p | 0 |
| 28/07/2014 | 9,682.00p | 9,812.50p | 9,562.00p | 9,812.50p | 0 |
| 25/07/2014 | 9,625.50p | 9,812.50p | 9,568.50p | 9,812.50p | 0 |
| 24/07/2014 | 9,741.00p | 9,812.50p | 9,598.50p | 9,812.50p | 0 |
*Close Price adjusted for both dividends and splits