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 |
|---|---|---|---|---|---|
| 07/10/2013 | 8,165.00p | 8,485.00p | 8,165.00p | 8,165.00p | 0 |
| 04/10/2013 | 8,215.00p | 8,485.00p | 8,167.00p | 8,215.00p | 0 |
| 03/10/2013 | 8,222.50p | 8,485.00p | 8,167.00p | 8,222.50p | 0 |
| 02/10/2013 | 8,240.00p | 8,485.00p | 8,167.00p | 8,240.00p | 472 |
| 01/10/2013 | 8,167.00p | 8,485.00p | 8,167.00p | 8,167.00p | 4286 |
| 30/09/2013 | 8,175.00p | 8,485.00p | 8,175.00p | 8,175.00p | 553 |
| 27/09/2013 | 8,282.00p | 8,485.00p | 8,229.50p | 8,282.00p | 0 |
| 26/09/2013 | 8,229.50p | 8,485.00p | 8,229.50p | 8,229.50p | 0 |
| 25/09/2013 | 8,252.00p | 8,485.00p | 8,252.00p | 8,252.00p | 1082 |
| 24/09/2013 | 8,290.00p | 8,485.00p | 8,290.00p | 8,290.00p | 212991 |
| 23/09/2013 | 8,457.00p | 8,485.00p | 8,320.00p | 8,330.00p | 0 |
| 20/09/2013 | 8,485.00p | 8,485.00p | 8,320.00p | 8,485.00p | 0 |
| 19/09/2013 | 8,340.50p | 8,482.00p | 8,320.00p | 8,482.00p | 0 |
| 18/09/2013 | 8,320.00p | 8,384.50p | 8,320.00p | 8,320.00p | 995 |
| 17/09/2013 | 8,362.00p | 8,384.50p | 8,325.00p | 8,362.00p | 0 |
| 16/09/2013 | 8,344.50p | 8,384.50p | 8,325.00p | 8,344.50p | 0 |
| 13/09/2013 | 8,354.50p | 8,384.50p | 8,325.00p | 8,354.50p | 0 |
| 12/09/2013 | 8,384.50p | 8,384.50p | 8,325.00p | 8,384.50p | 273 |
| 11/09/2013 | 8,325.00p | 8,375.00p | 8,325.00p | 8,325.00p | 25526 |
| 10/09/2013 | 8,347.50p | 8,554.50p | 7,747.50p | 8,347.50p | 0 |
| 09/09/2013 | 8,264.50p | 8,554.50p | 7,747.50p | 8,264.50p | 0 |
| 06/09/2013 | 8,349.50p | 8,554.50p | 7,747.50p | 8,307.50p | 0 |
| 05/09/2013 | 8,377.00p | 8,554.50p | 7,747.50p | 8,377.00p | 0 |
| 04/09/2013 | 8,274.50p | 8,554.50p | 7,747.50p | 8,274.50p | 0 |
| 03/09/2013 | 8,330.00p | 8,554.50p | 7,747.50p | 8,202.00p | 0 |
| 02/09/2013 | 8,114.50p | 8,554.50p | 7,747.50p | 8,232.50p | 0 |
| 30/08/2013 | 8,095.00p | 8,554.50p | 7,747.50p | 8,095.00p | 0 |
| 29/08/2013 | 8,114.50p | 8,554.50p | 7,747.50p | 8,114.50p | 949 |
| 28/08/2013 | 8,144.50p | 8,554.50p | 7,747.50p | 8,144.50p | 1999 |
| 27/08/2013 | 8,320.00p | 8,554.50p | 7,747.50p | 8,197.50p | 52 |
| 23/08/2013 | 8,100.50p | 8,554.50p | 7,747.50p | 8,217.00p | 0 |
| 22/08/2013 | 8,120.00p | 8,554.50p | 7,747.50p | 8,120.00p | 0 |
| 21/08/2013 | 8,215.00p | 8,554.50p | 7,747.50p | 8,090.00p | 0 |
| 20/08/2013 | 8,192.50p | 8,554.50p | 7,747.50p | 8,192.50p | 4524 |
| 19/08/2013 | 8,184.50p | 8,554.50p | 7,747.50p | 8,184.50p | 0 |
| 16/08/2013 | 8,200.00p | 8,554.50p | 7,747.50p | 8,200.00p | 0 |
| 15/08/2013 | 8,322.00p | 8,554.50p | 7,747.50p | 8,197.50p | 0 |
| 14/08/2013 | 8,344.50p | 8,554.50p | 7,747.50p | 8,344.50p | 0 |
| 13/08/2013 | 8,320.00p | 8,554.50p | 7,747.50p | 8,320.00p | 0 |
| 12/08/2013 | 8,304.50p | 8,554.50p | 7,747.50p | 8,304.50p | 0 |
| 09/08/2013 | 8,382.50p | 8,554.50p | 7,747.50p | 8,382.50p | 245897 |
| 08/08/2013 | 8,400.00p | 8,554.50p | 7,747.50p | 8,400.00p | 500000 |
| 07/08/2013 | 8,487.00p | 8,554.50p | 7,747.50p | 8,370.00p | 0 |
| 06/08/2013 | 8,485.00p | 8,554.50p | 7,747.50p | 8,485.00p | 0 |
| 05/08/2013 | 8,447.00p | 8,554.50p | 7,747.50p | 8,497.00p | 0 |
| 02/08/2013 | 8,490.00p | 8,554.50p | 7,747.50p | 8,429.50p | 0 |
| 01/08/2013 | 8,295.00p | 8,432.50p | 7,747.50p | 8,417.00p | 576 |
| 31/07/2013 | 8,335.00p | 8,432.50p | 7,747.50p | 8,335.00p | 0 |
| 30/07/2013 | 8,300.50p | 8,432.50p | 7,747.50p | 8,300.50p | 0 |
| 29/07/2013 | 8,242.00p | 8,432.50p | 7,747.50p | 8,242.00p | 0 |
| 26/07/2013 | 8,285.00p | 8,432.50p | 7,747.50p | 8,285.00p | 0 |
| 25/07/2013 | 8,242.00p | 8,432.50p | 7,747.50p | 8,242.00p | 0 |
| 24/07/2013 | 8,250.00p | 8,432.50p | 7,747.50p | 8,295.00p | 0 |
| 23/07/2013 | 8,295.00p | 8,432.50p | 7,747.50p | 8,295.00p | 0 |
| 22/07/2013 | 8,352.50p | 8,432.50p | 7,747.50p | 8,260.50p | 0 |
| 19/07/2013 | 8,360.00p | 8,432.50p | 7,747.50p | 8,360.00p | 0 |
| 18/07/2013 | 8,309.50p | 8,432.50p | 7,747.50p | 8,309.50p | 0 |
| 17/07/2013 | 8,317.50p | 8,432.50p | 7,747.50p | 8,317.50p | 4204 |
| 16/07/2013 | 8,317.50p | 8,432.50p | 7,747.50p | 8,317.50p | 0 |
| 15/07/2013 | 8,362.00p | 8,432.50p | 7,747.50p | 8,362.00p | 0 |
| 12/07/2013 | 8,387.50p | 8,432.50p | 7,747.50p | 8,387.50p | 3561 |
| 11/07/2013 | 8,287.00p | 8,432.50p | 7,747.50p | 8,287.00p | 0 |
| 10/07/2013 | 8,357.50p | 8,432.50p | 7,747.50p | 8,237.50p | 0 |
| 09/07/2013 | 8,280.00p | 8,432.50p | 7,747.50p | 8,280.00p | 655 |
| 08/07/2013 | 8,282.00p | 8,432.50p | 7,747.50p | 8,282.00p | 0 |
| 05/07/2013 | 8,297.00p | 8,432.50p | 7,747.50p | 8,210.00p | 0 |
| 04/07/2013 | 8,057.00p | 8,432.50p | 7,747.50p | 8,175.00p | 0 |
| 03/07/2013 | 8,095.00p | 8,432.50p | 7,747.50p | 8,020.50p | 1066 |
| 02/07/2013 | 8,085.00p | 8,432.50p | 7,747.50p | 8,085.00p | 0 |
| 01/07/2013 | 8,162.00p | 8,432.50p | 7,747.50p | 8,024.50p | 0 |
| 28/06/2013 | 8,037.50p | 8,037.50p | 7,747.50p | 8,037.50p | 0 |
| 27/06/2013 | 7,880.00p | 7,994.50p | 7,747.50p | 7,747.50p | 0 |
| 26/06/2013 | 7,762.00p | 7,869.50p | 7,747.50p | 7,869.50p | 0 |
| 25/06/2013 | 7,752.50p | 7,752.50p | 7,747.50p | 7,752.50p | 25000 |
| 24/06/2013 | 7,972.00p | 7,972.00p | 7,690.00p | 7,747.50p | 806 |
| 21/06/2013 | 8,229.50p | 8,229.50p | 8,015.00p | 8,015.00p | 0 |
| 20/06/2013 | 8,229.50p | 8,229.50p | 8,015.00p | 8,109.50p | 2808 |
| 19/06/2013 | 8,320.00p | 8,345.00p | 8,202.00p | 8,202.00p | 0 |
| 18/06/2013 | 8,327.00p | 8,345.00p | 8,290.00p | 8,312.50p | 775 |
| 17/06/2013 | 8,410.00p | 8,410.00p | 8,314.50p | 8,340.00p | 0 |
| 14/06/2013 | 8,370.00p | 8,380.50p | 8,314.50p | 8,370.00p | 0 |
| 13/06/2013 | 8,314.50p | 8,380.50p | 8,314.50p | 8,380.50p | 43670 |
| 12/06/2013 | 8,362.00p | 8,549.50p | 8,362.00p | 8,362.00p | 0 |
| 11/06/2013 | 8,549.50p | 8,549.50p | 8,375.00p | 8,447.00p | 4360 |
| 10/06/2013 | 8,632.50p | 8,642.50p | 8,537.00p | 8,632.50p | 0 |
| 07/06/2013 | 8,537.00p | 8,635.00p | 8,537.00p | 8,635.00p | 50000 |
| 06/06/2013 | 8,742.50p | 8,742.50p | 8,615.00p | 8,615.00p | 0 |
| 05/06/2013 | 8,742.50p | 8,742.50p | 8,615.00p | 8,615.00p | 155 |
| 04/06/2013 | 8,780.50p | 8,789.50p | 8,672.50p | 8,780.50p | 0 |
| 03/06/2013 | 8,672.50p | 8,789.50p | 8,672.50p | 8,672.50p | 0 |
| 31/05/2013 | 8,789.50p | 8,789.50p | 8,690.00p | 8,789.50p | 34328 |
| 30/05/2013 | 8,880.00p | 9,024.50p | 8,747.50p | 8,787.50p | 0 |
| 29/05/2013 | 9,024.50p | 9,024.50p | 8,885.00p | 8,885.00p | 0 |
| 28/05/2013 | 9,012.00p | 9,012.00p | 8,985.00p | 9,012.00p | 31783 |
| 24/05/2013 | 9,042.00p | 9,180.00p | 8,657.50p | 9,025.00p | 0 |
| 23/05/2013 | 9,167.00p | 9,180.00p | 9,025.00p | 9,025.00p | 7896 |
| 22/05/2013 | 9,255.00p | 9,315.00p | 9,255.00p | 9,270.00p | 28 |
| 21/05/2013 | 9,372.00p | 9,390.00p | 9,372.00p | 9,390.00p | 20196 |
| 20/05/2013 | 9,460.50p | 9,460.50p | 9,252.00p | 9,365.00p | 0 |
| 17/05/2013 | 9,252.00p | 9,365.00p | 9,252.00p | 9,365.00p | 10000 |
| 16/05/2013 | 9,247.00p | 9,247.00p | 9,007.00p | 9,080.00p | 0 |
| 15/05/2013 | 9,052.00p | 9,080.00p | 9,007.00p | 9,080.00p | 0 |
| 14/05/2013 | 9,032.50p | 9,080.00p | 9,007.00p | 9,007.00p | 24488 |
| 13/05/2013 | 9,057.00p | 9,057.00p | 9,020.00p | 9,057.00p | 103063 |
| 10/05/2013 | 8,994.50p | 9,035.00p | 8,994.50p | 8,994.50p | 137088 |
| 09/05/2013 | 8,822.50p | 8,900.55p | 8,790.50p | 8,900.55p | 0 |
| 08/05/2013 | 8,822.50p | 8,900.55p | 8,790.50p | 8,900.55p | 0 |
| 07/05/2013 | 8,802.00p | 8,900.55p | 8,802.00p | 8,900.55p | 847 |
| 03/05/2013 | 8,620.50p | 8,640.00p | 8,462.50p | 8,640.00p | 0 |
| 02/05/2013 | 8,594.50p | 8,594.50p | 8,462.50p | 8,473.39p | 0 |
| 01/05/2013 | 8,462.50p | 8,473.39p | 8,462.50p | 8,473.39p | 0 |
| 30/04/2013 | 8,462.50p | 8,473.39p | 8,462.50p | 8,462.50p | 2115 |
| 29/04/2013 | 8,380.50p | 8,389.50p | 8,269.10p | 8,377.00p | 0 |
| 26/04/2013 | 8,389.50p | 8,389.50p | 8,269.10p | 8,389.50p | 0 |
| 25/04/2013 | 8,274.50p | 8,375.00p | 8,269.10p | 8,375.00p | 0 |
| 24/04/2013 | 8,282.00p | 8,282.00p | 8,269.10p | 8,282.00p | 36300 |
| 23/04/2013 | 8,245.00p | 8,262.50p | 8,227.50p | 8,245.00p | 234973 |
| 22/04/2013 | 8,217.00p | 8,217.00p | 8,170.00p | 8,217.00p | 76376 |
| 19/04/2013 | 8,142.50p | 8,155.00p | 8,142.50p | 8,142.50p | 128892 |
| 18/04/2013 | 8,140.50p | 8,140.50p | 8,100.00p | 8,140.50p | 316000 |
| 17/04/2013 | 8,222.50p | 8,222.50p | 8,144.50p | 8,144.50p | 0 |
| 16/04/2013 | 8,210.00p | 8,210.00p | 8,185.00p | 8,210.00p | 58039 |
| 15/04/2013 | 8,304.50p | 8,304.50p | 8,182.50p | 8,182.50p | 157270 |
| 12/04/2013 | 8,314.50p | 8,315.00p | 8,260.00p | 8,314.50p | 345172 |
| 11/04/2013 | 8,285.00p | 8,285.00p | 8,215.00p | 8,285.00p | 0 |
| 10/04/2013 | 8,215.00p | 8,240.00p | 8,215.00p | 8,215.00p | 422 |
| 09/04/2013 | 8,182.50p | 8,415.00p | 8,090.00p | 8,182.50p | 0 |
| 08/04/2013 | 8,092.00p | 8,415.00p | 8,090.00p | 8,207.00p | 0 |
| 05/04/2013 | 8,237.50p | 8,415.00p | 8,090.00p | 8,114.50p | 0 |
| 04/04/2013 | 8,415.00p | 8,415.00p | 8,090.00p | 8,290.00p | 0 |
| 03/04/2013 | 8,325.00p | 8,325.00p | 8,090.00p | 8,325.00p | 0 |
| 02/04/2013 | 8,312.50p | 8,312.50p | 8,090.00p | 8,312.50p | 0 |
| 28/03/2013 | 8,160.00p | 8,212.00p | 8,090.00p | 8,212.00p | 0 |
| 27/03/2013 | 8,194.50p | 8,194.50p | 8,090.00p | 8,194.50p | 309 |
| 26/03/2013 | 8,200.00p | 8,530.00p | 8,125.00p | 8,200.00p | 0 |
| 25/03/2013 | 8,245.00p | 8,530.00p | 8,125.00p | 8,125.00p | 0 |
| 22/03/2013 | 8,234.50p | 8,530.00p | 8,234.50p | 8,234.50p | 0 |
| 21/03/2013 | 8,474.50p | 8,530.00p | 8,450.00p | 8,474.50p | 192982 |
| 20/03/2013 | 8,387.50p | 8,460.00p | 8,387.50p | 8,387.50p | 94 |
| 19/03/2013 | 8,575.00p | 8,575.00p | 8,450.00p | 8,450.00p | 910 |
| 18/03/2013 | 8,452.00p | 8,460.00p | 8,445.00p | 8,452.00p | 772 |
| 15/03/2013 | 8,800.00p | 8,840.00p | 8,504.50p | 8,504.50p | 0 |
| 14/03/2013 | 8,717.50p | 8,840.00p | 8,709.50p | 8,717.50p | 0 |
| 13/03/2013 | 8,709.50p | 8,840.00p | 8,709.50p | 8,709.50p | 0 |
| 12/03/2013 | 8,775.00p | 8,840.00p | 8,775.00p | 8,775.00p | 0 |
| 11/03/2013 | 8,840.00p | 8,840.00p | 8,814.41p | 8,840.00p | 648 |
| 08/03/2013 | 8,965.00p | 8,984.50p | 8,842.00p | 8,965.00p | 0 |
| 07/03/2013 | 8,862.50p | 8,984.50p | 8,842.00p | 8,984.50p | 0 |
| 06/03/2013 | 8,962.00p | 8,962.00p | 8,842.00p | 8,842.00p | 0 |
| 05/03/2013 | 8,920.00p | 8,920.00p | 8,910.00p | 8,920.00p | 13868 |
| 04/03/2013 | 8,867.50p | 8,935.50p | 8,867.50p | 8,867.50p | 0 |
| 01/03/2013 | 8,887.00p | 8,907.15p | 8,874.50p | 8,887.00p | 0 |
| 28/02/2013 | 8,874.50p | 8,907.15p | 8,874.50p | 8,874.50p | 2291 |
| 27/02/2013 | 8,944.50p | 8,944.50p | 8,815.00p | 8,815.00p | 944 |
| 26/02/2013 | 8,827.50p | 9,037.50p | 8,827.50p | 8,949.50p | 0 |
| 25/02/2013 | 8,904.50p | 9,037.50p | 8,862.50p | 8,904.50p | 0 |
| 22/02/2013 | 8,975.00p | 9,037.50p | 8,862.50p | 8,862.50p | 0 |
| 21/02/2013 | 9,037.50p | 9,037.50p | 8,907.50p | 8,907.50p | 8000 |
| 20/02/2013 | 8,862.50p | 8,997.50p | 8,862.50p | 8,987.50p | 4288 |
| 19/02/2013 | 8,767.00p | 8,800.00p | 8,547.50p | 8,767.00p | 0 |
| 18/02/2013 | 8,674.50p | 8,800.00p | 8,547.50p | 8,800.00p | 0 |
| 15/02/2013 | 8,547.50p | 8,677.50p | 8,547.50p | 8,677.50p | 747 |
| 14/02/2013 | 8,464.50p | 8,582.50p | 8,325.00p | 8,464.50p | 0 |
| 13/02/2013 | 8,434.50p | 8,552.50p | 8,325.00p | 8,552.50p | 0 |
| 12/02/2013 | 8,325.00p | 8,370.00p | 8,325.00p | 8,325.00p | 0 |
| 11/02/2013 | 8,335.00p | 8,370.00p | 8,335.00p | 8,335.00p | 0 |
| 08/02/2013 | 8,370.00p | 8,370.00p | 8,366.64p | 8,370.00p | 7661 |
| 07/02/2013 | 8,337.00p | 8,370.00p | 8,182.50p | 8,337.00p | 0 |
| 06/02/2013 | 8,370.00p | 8,370.00p | 8,182.50p | 8,370.00p | 0 |
| 05/02/2013 | 8,224.50p | 8,350.00p | 8,182.50p | 8,317.50p | 31 |
| 04/02/2013 | 8,352.50p | 8,352.50p | 8,224.50p | 8,234.50p | 0 |
| 01/02/2013 | 8,224.50p | 8,302.50p | 8,224.50p | 8,224.50p | 3709 |
| 31/01/2013 | 8,300.50p | 8,367.00p | 8,290.00p | 8,300.50p | 0 |
| 30/01/2013 | 8,367.00p | 8,367.00p | 8,290.00p | 8,367.00p | 407 |
| 29/01/2013 | 8,350.00p | 8,350.00p | 8,225.00p | 8,267.50p | 2058 |
| 28/01/2013 | 8,267.50p | 8,295.00p | 8,267.50p | 8,267.50p | 0 |
| 25/01/2013 | 8,267.50p | 8,295.00p | 8,267.50p | 8,267.50p | 88 |
| 24/01/2013 | 8,227.50p | 8,227.50p | 8,196.14p | 8,227.50p | 6348 |
| 23/01/2013 | 8,205.00p | 8,215.00p | 8,202.00p | 8,205.00p | 0 |
| 22/01/2013 | 8,202.00p | 8,215.00p | 8,202.00p | 8,202.00p | 1529 |
| 21/01/2013 | 8,260.50p | 8,260.50p | 8,220.00p | 8,260.50p | 0 |
| 18/01/2013 | 8,245.00p | 8,245.00p | 8,220.00p | 8,245.00p | 72 |
| 17/01/2013 | 8,157.50p | 8,168.21p | 8,157.50p | 8,157.50p | 8141 |
| 16/01/2013 | 8,087.00p | 8,160.00p | 8,022.50p | 8,087.00p | 0 |
| 15/01/2013 | 8,022.50p | 8,160.00p | 8,022.50p | 8,022.50p | 0 |
| 14/01/2013 | 8,069.50p | 8,160.00p | 8,037.50p | 8,069.50p | 0 |
| 11/01/2013 | 8,160.00p | 8,160.00p | 8,037.50p | 8,037.50p | 5298 |
| 10/01/2013 | 8,180.50p | 8,192.50p | 8,060.50p | 8,060.50p | 6747 |
| 09/01/2013 | 8,220.50p | 8,220.50p | 8,187.50p | 8,220.50p | 49900 |
| 08/01/2013 | 8,175.00p | 8,205.00p | 8,175.00p | 8,175.00p | 0 |
| 07/01/2013 | 8,205.00p | 8,205.00p | 8,182.50p | 8,205.00p | 78505 |
| 04/01/2013 | 8,162.00p | 8,192.50p | 8,160.00p | 8,162.00p | 0 |
| 03/01/2013 | 8,192.50p | 8,192.50p | 8,160.00p | 8,192.50p | 46059 |
| 02/01/2013 | 8,312.50p | 8,312.50p | 8,235.00p | 8,312.50p | 2809 |
| 31/12/2012 | 8,229.50p | 8,242.50p | 8,195.00p | 8,229.50p | 0 |
| 28/12/2012 | 8,229.50p | 8,242.50p | 8,195.00p | 8,229.50p | 9056 |
| 27/12/2012 | 8,147.50p | 8,267.50p | 8,147.50p | 8,267.50p | 4381 |
| 24/12/2012 | 8,250.00p | 8,250.00p | 8,107.50p | 8,107.50p | 0 |
| 21/12/2012 | 8,250.00p | 8,250.00p | 8,107.50p | 8,107.50p | 15406 |
| 20/12/2012 | 8,337.00p | 8,440.00p | 8,337.00p | 8,337.00p | 0 |
*Close Price adjusted for both dividends and splits