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:
- 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
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Skandinaviska Enskilda Banken (0HBY) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 13/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 12/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 11/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 10/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 07/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 06/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 05/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 04/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 03/12/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 30/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 29/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 28/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 27/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 26/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 23/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 22/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 21/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 20/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 19/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 16/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 15/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 14/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 13/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 12/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 52198 |
| 09/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 50000 |
| 08/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 07/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 06/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 05/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 02/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 01/11/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 31/10/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 30/10/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 29/10/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 26/10/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 25/10/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 24/10/2007 | 1,513.00p | 1,513.00p | 1,513.00p | 1,513.00p | 0 |
| 23/10/2007 | 1,508.00p | 1,531.00p | 1,490.50p | 1,513.00p | 0 |
| 22/10/2007 | 1,494.50p | 1,488.00p | 1,488.00p | 1,488.00p | 0 |
| 19/10/2007 | 1,543.00p | 1,562.50p | 1,528.50p | 1,528.50p | 0 |
| 18/10/2007 | 1,588.50p | 1,591.00p | 1,545.00p | 1,564.50p | 0 |
| 17/10/2007 | 1,573.50p | 1,592.50p | 1,562.00p | 1,589.50p | 0 |
| 16/10/2007 | 1,579.50p | 1,597.00p | 1,553.50p | 1,560.00p | 0 |
| 15/10/2007 | 1,634.00p | 1,638.00p | 1,603.00p | 1,603.00p | 0 |
| 12/10/2007 | 1,636.00p | 1,636.00p | 1,630.00p | 1,630.00p | 0 |
| 11/10/2007 | 1,647.50p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 10/10/2007 | 1,630.00p | 1,638.00p | 1,629.00p | 1,629.00p | 0 |
| 09/10/2007 | 1,645.50p | 1,645.50p | 1,620.00p | 1,634.00p | 0 |
| 08/10/2007 | 1,646.00p | 1,646.00p | 1,646.00p | 1,646.00p | 0 |
| 05/10/2007 | 1,616.00p | 1,650.50p | 1,616.00p | 1,646.00p | 0 |
| 04/10/2007 | 1,626.00p | 1,664.50p | 1,626.00p | 1,642.00p | 0 |
| 03/10/2007 | 1,620.50p | 1,639.00p | 1,639.00p | 1,639.00p | 0 |
| 02/10/2007 | 1,625.00p | 1,643.00p | 1,601.00p | 1,608.00p | 0 |
| 01/10/2007 | 1,579.00p | 1,609.50p | 1,578.50p | 1,607.00p | 0 |
| 28/09/2007 | 1,588.00p | 1,591.50p | 1,563.50p | 1,582.00p | 0 |
| 27/09/2007 | 1,535.00p | 1,580.50p | 1,534.50p | 1,567.50p | 0 |
| 26/09/2007 | 1,488.50p | 1,499.50p | 1,484.50p | 1,486.50p | 0 |
| 25/09/2007 | 1,526.50p | 1,526.50p | 1,479.50p | 1,488.00p | 0 |
| 24/09/2007 | 1,539.50p | 1,543.50p | 1,515.50p | 1,526.50p | 0 |
| 21/09/2007 | 1,560.00p | 1,562.00p | 1,541.50p | 1,545.00p | 0 |
| 20/09/2007 | 1,561.50p | 1,566.50p | 1,538.50p | 1,554.50p | 0 |
| 19/09/2007 | 1,536.00p | 1,576.00p | 1,576.00p | 1,576.00p | 0 |
| 18/09/2007 | 1,411.00p | 1,473.00p | 1,393.50p | 1,473.00p | 0 |
| 17/09/2007 | 1,433.50p | 1,447.00p | 1,404.50p | 1,406.50p | 0 |
| 14/09/2007 | 1,487.50p | 1,490.00p | 1,445.50p | 1,454.00p | 0 |
| 13/09/2007 | 1,456.00p | 1,493.00p | 1,445.00p | 1,491.00p | 0 |
| 12/09/2007 | 1,455.00p | 1,459.50p | 1,434.00p | 1,453.00p | 0 |
| 11/09/2007 | 1,420.50p | 1,449.00p | 1,415.50p | 1,437.00p | 0 |
| 10/09/2007 | 1,385.50p | 1,445.00p | 1,383.50p | 1,409.00p | 0 |
| 07/09/2007 | 1,468.50p | 1,473.00p | 1,396.00p | 1,407.00p | 0 |
| 06/09/2007 | 1,484.00p | 1,488.00p | 1,455.00p | 1,474.00p | 0 |
| 05/09/2007 | 1,517.00p | 1,526.50p | 1,482.00p | 1,493.00p | 0 |
| 04/09/2007 | 1,507.00p | 1,529.50p | 1,496.50p | 1,528.50p | 0 |
| 03/09/2007 | 1,502.50p | 1,528.00p | 1,502.00p | 1,511.50p | 0 |
| 31/08/2007 | 1,519.50p | 1,519.50p | 1,476.50p | 1,504.50p | 0 |
| 30/08/2007 | 1,533.50p | 1,533.50p | 1,477.00p | 1,487.50p | 0 |
| 29/08/2007 | 1,487.00p | 1,510.50p | 1,479.50p | 1,497.50p | 0 |
| 28/08/2007 | 1,543.00p | 1,543.00p | 1,490.50p | 1,500.50p | 0 |
| 24/08/2007 | 1,560.50p | 1,565.50p | 1,530.00p | 1,548.00p | 0 |
| 23/08/2007 | 1,576.00p | 1,590.00p | 1,554.50p | 1,561.50p | 0 |
| 22/08/2007 | 1,567.50p | 1,580.50p | 1,556.50p | 1,557.50p | 0 |
| 21/08/2007 | 1,582.00p | 1,582.50p | 1,545.50p | 1,564.00p | 0 |
| 20/08/2007 | 1,639.00p | 1,644.00p | 1,611.50p | 1,615.50p | 0 |
| 17/08/2007 | 1,555.50p | 1,618.50p | 1,514.50p | 1,501.00p | 0 |
| 16/08/2007 | 1,523.50p | 1,534.50p | 1,491.50p | 1,501.00p | 0 |
| 15/08/2007 | 1,608.00p | 1,614.00p | 1,549.50p | 1,569.00p | 0 |
| 14/08/2007 | 1,645.50p | 1,664.00p | 1,632.00p | 1,647.00p | 0 |
| 13/08/2007 | 1,657.50p | 1,677.50p | 1,641.00p | 1,663.50p | 0 |
| 10/08/2007 | 1,659.50p | 1,675.50p | 1,623.00p | 1,643.00p | 0 |
| 09/08/2007 | 1,747.50p | 1,749.50p | 1,688.50p | 1,700.50p | 0 |
| 08/08/2007 | 1,732.50p | 1,758.50p | 1,731.50p | 1,741.50p | 0 |
| 07/08/2007 | 1,686.00p | 1,707.50p | 1,684.00p | 1,705.50p | 0 |
| 06/08/2007 | 1,642.00p | 1,670.50p | 1,642.00p | 1,645.00p | 0 |
| 03/08/2007 | 1,709.50p | 1,709.50p | 1,662.50p | 1,668.00p | 0 |
| 02/08/2007 | 1,696.00p | 1,717.50p | 1,690.00p | 1,696.50p | 0 |
| 01/08/2007 | 1,670.50p | 1,683.00p | 1,655.00p | 1,675.50p | 0 |
| 31/07/2007 | 1,687.00p | 1,707.00p | 1,682.00p | 1,698.00p | 0 |
| 30/07/2007 | 1,652.00p | 1,668.50p | 1,626.00p | 1,668.00p | 0 |
| 27/07/2007 | 1,624.00p | 1,661.00p | 1,611.00p | 1,638.00p | 0 |
| 26/07/2007 | 1,709.00p | 1,710.50p | 1,623.50p | 1,649.00p | 0 |
| 25/07/2007 | 1,708.00p | 1,714.50p | 1,697.00p | 1,702.50p | 0 |
| 24/07/2007 | 1,759.50p | 1,761.50p | 1,727.50p | 1,731.50p | 0 |
| 23/07/2007 | 1,735.00p | 1,755.00p | 1,728.50p | 1,747.50p | 0 |
| 20/07/2007 | 1,765.00p | 1,765.00p | 1,731.50p | 1,751.50p | 0 |
| 19/07/2007 | 1,761.50p | 1,790.50p | 1,750.00p | 1,770.50p | 0 |
| 18/07/2007 | 1,727.50p | 1,768.50p | 1,722.50p | 1,743.50p | 0 |
| 17/07/2007 | 1,757.00p | 1,757.00p | 1,722.50p | 1,727.50p | 0 |
| 16/07/2007 | 1,742.50p | 1,754.50p | 1,735.50p | 1,754.50p | 0 |
| 13/07/2007 | 1,715.50p | 1,719.50p | 1,709.50p | 1,716.00p | 0 |
| 12/07/2007 | 1,667.50p | 1,693.50p | 1,659.00p | 1,690.00p | 0 |
| 11/07/2007 | 1,671.00p | 1,672.50p | 1,652.50p | 1,662.00p | 0 |
| 10/07/2007 | 1,704.50p | 1,704.50p | 1,671.00p | 1,678.00p | 0 |
| 09/07/2007 | 1,696.00p | 1,698.00p | 1,688.00p | 1,688.50p | 0 |
| 06/07/2007 | 1,662.00p | 1,684.50p | 1,660.00p | 1,678.00p | 0 |
| 05/07/2007 | 1,695.00p | 1,695.00p | 1,655.00p | 1,665.00p | 0 |
| 04/07/2007 | 1,669.50p | 1,704.00p | 1,661.50p | 1,700.50p | 0 |
| 03/07/2007 | 1,642.50p | 1,663.00p | 1,637.00p | 1,659.00p | 0 |
| 02/07/2007 | 1,617.00p | 1,629.00p | 1,596.00p | 1,618.00p | 0 |
| 29/06/2007 | 1,609.00p | 1,626.50p | 1,591.50p | 1,617.00p | 0 |
| 28/06/2007 | 1,577.00p | 1,607.50p | 1,574.00p | 1,604.50p | 0 |
| 27/06/2007 | 1,563.00p | 1,565.50p | 1,525.50p | 1,550.50p | 0 |
| 26/06/2007 | 1,581.50p | 1,590.00p | 1,559.50p | 1,559.50p | 0 |
| 25/06/2007 | 1,573.00p | 1,600.50p | 1,566.50p | 1,600.50p | 0 |
| 22/06/2007 | 1,607.00p | 1,607.00p | 1,607.00p | 1,607.00p | 0 |
| 21/06/2007 | 1,605.50p | 1,616.00p | 1,599.50p | 1,603.50p | 0 |
| 20/06/2007 | 1,609.00p | 1,637.00p | 1,620.00p | 1,636.00p | 0 |
| 19/06/2007 | 1,630.00p | 1,634.50p | 1,596.00p | 1,599.50p | 0 |
| 18/06/2007 | 1,641.00p | 1,648.50p | 1,611.00p | 1,615.50p | 0 |
| 15/06/2007 | 1,608.00p | 1,638.00p | 1,604.00p | 1,638.00p | 0 |
| 14/06/2007 | 1,592.00p | 1,621.00p | 1,580.00p | 1,610.00p | 0 |
| 13/06/2007 | 1,545.00p | 1,586.00p | 1,545.00p | 1,579.00p | 0 |
| 12/06/2007 | 1,607.00p | 1,610.00p | 1,546.00p | 1,555.00p | 0 |
| 11/06/2007 | 1,615.00p | 1,631.00p | 1,603.00p | 1,617.00p | 0 |
| 08/06/2007 | 1,591.00p | 1,622.00p | 1,556.00p | 1,609.00p | 0 |
| 07/06/2007 | 1,634.00p | 1,651.00p | 1,588.00p | 1,607.00p | 0 |
| 06/06/2007 | 1,673.00p | 1,675.00p | 1,668.00p | 1,670.00p | 0 |
| 05/06/2007 | 1,675.00p | 1,683.00p | 1,668.00p | 1,673.00p | 0 |
| 04/06/2007 | 1,687.00p | 1,687.00p | 1,663.00p | 1,668.00p | 0 |
| 01/06/2007 | 1,671.00p | 1,689.00p | 1,666.00p | 1,681.00p | 0 |
| 31/05/2007 | 1,668.00p | 1,685.00p | 1,667.00p | 1,672.00p | 0 |
| 30/05/2007 | 1,674.00p | 1,674.00p | 1,651.00p | 1,654.00p | 0 |
| 29/05/2007 | 1,698.00p | 1,699.00p | 1,674.00p | 1,694.00p | 0 |
| 25/05/2007 | 1,679.00p | 1,688.00p | 1,673.00p | 1,678.00p | 0 |
| 24/05/2007 | 1,669.00p | 1,707.00p | 1,669.00p | 1,695.00p | 0 |
| 23/05/2007 | 1,683.00p | 1,692.00p | 1,678.00p | 1,683.00p | 0 |
| 22/05/2007 | 1,706.00p | 1,712.00p | 1,671.00p | 1,677.00p | 0 |
| 21/05/2007 | 1,721.00p | 1,734.00p | 1,690.00p | 1,706.00p | 0 |
| 18/05/2007 | 1,724.00p | 1,729.00p | 1,708.00p | 1,723.00p | 0 |
| 17/05/2007 | 1,743.00p | 1,743.00p | 1,743.00p | 1,743.00p | 0 |
| 16/05/2007 | 1,747.00p | 1,760.00p | 1,741.00p | 1,743.00p | 0 |
| 15/05/2007 | 1,722.00p | 1,771.00p | 1,719.00p | 1,754.00p | 0 |
| 14/05/2007 | 1,730.00p | 1,740.00p | 1,723.00p | 1,735.00p | 0 |
| 11/05/2007 | 1,695.00p | 1,733.00p | 1,682.00p | 1,730.00p | 0 |
| 10/05/2007 | 1,707.00p | 1,732.00p | 1,707.00p | 1,719.00p | 0 |
| 09/05/2007 | 1,735.00p | 1,741.00p | 1,708.00p | 1,709.00p | 0 |
| 08/05/2007 | 1,789.00p | 1,791.00p | 1,730.00p | 1,740.00p | 0 |
| 04/05/2007 | 1,800.00p | 1,800.00p | 1,754.00p | 1,763.00p | 0 |
| 03/05/2007 | 1,801.00p | 1,802.00p | 1,772.00p | 1,795.00p | 0 |
| 02/05/2007 | 1,841.00p | 1,843.00p | 1,805.00p | 1,814.00p | 0 |
| 01/05/2007 | 1,849.00p | 1,849.00p | 1,849.00p | 1,849.00p | 0 |
| 30/04/2007 | 1,822.00p | 1,855.00p | 1,819.00p | 1,849.00p | 0 |
| 27/04/2007 | 1,826.00p | 1,838.00p | 1,804.00p | 1,811.00p | 0 |
| 26/04/2007 | 1,813.00p | 1,837.00p | 1,802.00p | 1,831.00p | 0 |
| 25/04/2007 | 1,793.00p | 1,826.00p | 1,787.00p | 1,806.00p | 0 |
| 24/04/2007 | 1,802.00p | 1,802.00p | 1,762.00p | 1,773.00p | 0 |
| 23/04/2007 | 1,812.00p | 1,812.00p | 1,785.00p | 1,803.00p | 0 |
| 20/04/2007 | 1,778.00p | 1,846.00p | 1,776.00p | 1,831.00p | 0 |
| 19/04/2007 | 1,746.00p | 1,754.00p | 1,737.00p | 1,751.00p | 0 |
| 18/04/2007 | 1,759.00p | 1,769.00p | 1,739.00p | 1,769.00p | 0 |
| 17/04/2007 | 1,788.00p | 1,797.00p | 1,758.00p | 1,780.00p | 0 |
| 16/04/2007 | 1,729.00p | 1,758.00p | 1,729.00p | 1,758.00p | 0 |
| 13/04/2007 | 1,702.00p | 1,710.00p | 1,683.00p | 1,694.00p | 0 |
| 12/04/2007 | 1,676.00p | 1,688.00p | 1,658.00p | 1,688.00p | 0 |
| 11/04/2007 | 1,677.00p | 1,701.00p | 1,668.00p | 1,670.00p | 0 |
| 10/04/2007 | 1,690.00p | 1,692.00p | 1,676.00p | 1,684.00p | 0 |
| 05/04/2007 | 1,666.00p | 1,708.00p | 1,656.00p | 1,700.00p | 0 |
| 04/04/2007 | 1,668.00p | 1,668.00p | 1,642.00p | 1,648.00p | 0 |
| 03/04/2007 | 1,639.00p | 1,669.00p | 1,637.00p | 1,666.00p | 0 |
| 02/04/2007 | 1,617.00p | 1,630.00p | 1,610.00p | 1,625.00p | 0 |
| 30/03/2007 | 1,645.00p | 1,652.00p | 1,633.00p | 1,637.00p | 0 |
| 29/03/2007 | 1,617.00p | 1,623.00p | 1,603.00p | 1,619.00p | 0 |
| 28/03/2007 | 1,663.00p | 1,667.00p | 1,633.00p | 1,639.00p | 0 |
| 27/03/2007 | 1,662.00p | 1,683.00p | 1,660.00p | 1,675.00p | 0 |
| 26/03/2007 | 1,671.00p | 1,676.00p | 1,654.00p | 1,656.00p | 0 |
| 23/03/2007 | 1,677.00p | 1,712.00p | 1,667.00p | 1,696.00p | 0 |
| 22/03/2007 | 1,686.00p | 1,693.00p | 1,658.00p | 1,677.00p | 0 |
| 21/03/2007 | 1,650.00p | 1,652.00p | 1,634.00p | 1,647.00p | 0 |
| 20/03/2007 | 1,630.00p | 1,637.00p | 1,618.00p | 1,630.00p | 0 |
| 19/03/2007 | 1,640.00p | 1,649.00p | 1,634.00p | 1,649.00p | 0 |
| 16/03/2007 | 1,610.00p | 1,628.00p | 1,593.00p | 1,613.00p | 0 |
| 15/03/2007 | 1,602.00p | 1,612.00p | 1,587.00p | 1,609.00p | 0 |
| 14/03/2007 | 1,578.00p | 1,589.00p | 1,557.00p | 1,560.00p | 0 |
| 13/03/2007 | 1,653.00p | 1,663.00p | 1,628.00p | 1,639.00p | 0 |
| 12/03/2007 | 1,674.00p | 1,680.00p | 1,657.00p | 1,662.00p | 0 |
| 09/03/2007 | 1,641.00p | 1,669.00p | 1,631.00p | 1,653.00p | 0 |
| 08/03/2007 | 1,625.00p | 1,656.00p | 1,622.00p | 1,649.00p | 0 |
| 07/03/2007 | 1,602.00p | 1,619.00p | 1,597.00p | 1,614.00p | 0 |
| 06/03/2007 | 1,580.00p | 1,600.00p | 1,575.00p | 1,577.00p | 0 |
| 05/03/2007 | 1,534.00p | 1,573.00p | 1,530.00p | 1,570.00p | 0 |
*Close Price adjusted for both dividends and splits