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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Skandinaviska Enskilda Banken (0HBY) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2006 | 1,278.00p | 1,290.00p | 1,262.00p | 1,282.00p | 0 |
| 18/05/2006 | 1,270.00p | 1,301.00p | 1,248.00p | 1,280.00p | 0 |
| 17/05/2006 | 1,355.00p | 1,356.00p | 1,309.00p | 1,317.00p | 0 |
| 16/05/2006 | 1,355.00p | 1,366.00p | 1,335.00p | 1,352.00p | 0 |
| 15/05/2006 | 1,373.00p | 1,375.00p | 1,345.00p | 1,369.00p | 0 |
| 12/05/2006 | 1,397.00p | 1,397.00p | 1,378.00p | 1,386.00p | 0 |
| 11/05/2006 | 1,424.00p | 1,442.00p | 1,407.00p | 1,410.00p | 0 |
| 10/05/2006 | 1,421.00p | 1,430.00p | 1,415.00p | 1,427.00p | 0 |
| 09/05/2006 | 1,401.00p | 1,420.00p | 1,397.00p | 1,420.00p | 0 |
| 08/05/2006 | 1,415.00p | 1,415.00p | 1,398.00p | 1,400.00p | 0 |
| 05/05/2006 | 1,392.00p | 1,415.00p | 1,392.00p | 1,408.00p | 0 |
| 04/05/2006 | 1,396.00p | 1,398.00p | 1,380.00p | 1,395.00p | 0 |
| 03/05/2006 | 1,397.00p | 1,410.00p | 1,380.00p | 1,382.00p | 0 |
| 02/05/2006 | 1,365.00p | 1,392.00p | 1,362.00p | 1,390.00p | 0 |
| 28/04/2006 | 1,415.00p | 1,432.00p | 1,388.00p | 1,389.00p | 0 |
| 27/04/2006 | 1,448.00p | 1,450.00p | 1,402.00p | 1,422.00p | 0 |
| 26/04/2006 | 1,417.00p | 1,452.00p | 1,386.00p | 1,452.00p | 0 |
| 25/04/2006 | 1,469.00p | 1,475.00p | 1,445.00p | 1,449.00p | 0 |
| 24/04/2006 | 1,460.00p | 1,470.00p | 1,429.00p | 1,452.00p | 0 |
| 21/04/2006 | 1,454.00p | 1,466.00p | 1,449.00p | 1,461.00p | 0 |
| 20/04/2006 | 1,445.00p | 1,450.00p | 1,427.00p | 1,449.00p | 0 |
| 19/04/2006 | 1,423.00p | 1,424.00p | 1,402.00p | 1,422.00p | 0 |
| 18/04/2006 | 1,406.00p | 1,410.00p | 1,392.00p | 1,401.00p | 0 |
| 13/04/2006 | 1,416.00p | 1,421.00p | 1,405.00p | 1,410.00p | 0 |
| 12/04/2006 | 1,397.00p | 1,419.00p | 1,387.00p | 1,414.00p | 0 |
| 11/04/2006 | 1,432.00p | 1,434.00p | 1,397.00p | 1,401.00p | 0 |
| 10/04/2006 | 1,430.00p | 1,438.00p | 1,415.00p | 1,432.00p | 0 |
| 07/04/2006 | 1,453.00p | 1,461.00p | 1,442.00p | 1,442.00p | 0 |
| 06/04/2006 | 1,464.00p | 1,479.00p | 1,447.00p | 1,455.00p | 0 |
| 05/04/2006 | 1,443.00p | 1,463.00p | 1,430.00p | 1,462.00p | 0 |
| 04/04/2006 | 1,470.00p | 1,487.00p | 1,456.00p | 1,480.00p | 0 |
| 03/04/2006 | 1,431.00p | 1,468.00p | 1,429.00p | 1,465.00p | 0 |
| 31/03/2006 | 1,421.00p | 1,435.00p | 1,413.00p | 1,430.00p | 0 |
| 30/03/2006 | 1,428.00p | 1,430.00p | 1,400.00p | 1,415.00p | 0 |
| 29/03/2006 | 1,383.00p | 1,424.00p | 1,377.00p | 1,411.00p | 0 |
| 28/03/2006 | 1,396.00p | 1,416.00p | 1,391.00p | 1,391.00p | 0 |
| 27/03/2006 | 1,396.00p | 1,402.00p | 1,388.00p | 1,392.00p | 0 |
| 24/03/2006 | 1,380.00p | 1,401.00p | 1,380.00p | 1,395.00p | 0 |
| 23/03/2006 | 1,369.00p | 1,386.00p | 1,360.00p | 1,378.00p | 0 |
| 22/03/2006 | 1,336.00p | 1,350.00p | 1,331.00p | 1,344.00p | 0 |
| 21/03/2006 | 1,362.00p | 1,364.00p | 1,350.00p | 1,352.00p | 0 |
| 20/03/2006 | 1,375.00p | 1,384.00p | 1,361.00p | 1,362.00p | 0 |
| 17/03/2006 | 1,349.00p | 1,370.00p | 1,349.00p | 1,370.00p | 0 |
| 16/03/2006 | 1,337.00p | 1,351.00p | 1,330.00p | 1,344.00p | 0 |
| 15/03/2006 | 1,315.00p | 1,337.00p | 1,308.00p | 1,333.00p | 0 |
| 14/03/2006 | 1,320.00p | 1,328.00p | 1,302.00p | 1,304.00p | 0 |
| 13/03/2006 | 1,310.00p | 1,329.00p | 1,308.00p | 1,326.00p | 0 |
| 10/03/2006 | 1,262.00p | 1,300.00p | 1,262.00p | 1,300.00p | 0 |
| 09/03/2006 | 1,266.00p | 1,277.00p | 1,260.00p | 1,263.00p | 0 |
| 08/03/2006 | 1,279.00p | 1,280.00p | 1,259.00p | 1,260.00p | 0 |
| 07/03/2006 | 1,279.00p | 1,283.00p | 1,265.00p | 1,270.00p | 0 |
| 06/03/2006 | 1,299.00p | 1,308.00p | 1,292.00p | 1,296.00p | 0 |
| 03/03/2006 | 1,274.00p | 1,287.00p | 1,269.00p | 1,287.00p | 0 |
| 02/03/2006 | 1,286.00p | 1,286.00p | 1,263.00p | 1,270.00p | 0 |
| 01/03/2006 | 1,271.00p | 1,286.00p | 1,259.00p | 1,282.00p | 0 |
| 28/02/2006 | 1,300.00p | 1,301.00p | 1,261.00p | 1,261.00p | 0 |
| 27/02/2006 | 1,304.00p | 1,307.00p | 1,297.00p | 1,301.00p | 0 |
| 24/02/2006 | 1,299.00p | 1,308.00p | 1,293.00p | 1,300.00p | 0 |
| 23/02/2006 | 1,308.00p | 1,315.00p | 1,299.00p | 1,299.00p | 0 |
| 22/02/2006 | 1,308.00p | 1,312.00p | 1,297.00p | 1,310.00p | 0 |
| 21/02/2006 | 1,303.00p | 1,321.00p | 1,298.00p | 1,305.00p | 0 |
| 20/02/2006 | 1,292.00p | 1,306.00p | 1,289.00p | 1,297.00p | 0 |
| 17/02/2006 | 1,278.00p | 1,294.00p | 1,272.00p | 1,289.00p | 0 |
| 16/02/2006 | 1,272.00p | 1,282.00p | 1,265.00p | 1,276.00p | 0 |
| 15/02/2006 | 1,286.00p | 1,286.00p | 1,266.00p | 1,271.00p | 0 |
| 14/02/2006 | 1,288.00p | 1,291.00p | 1,279.00p | 1,291.00p | 0 |
| 13/02/2006 | 1,294.00p | 1,297.00p | 1,278.00p | 1,282.00p | 0 |
| 10/02/2006 | 1,298.00p | 1,313.00p | 1,293.00p | 1,293.00p | 0 |
| 09/02/2006 | 1,326.00p | 1,328.00p | 1,301.00p | 1,305.00p | 0 |
| 08/02/2006 | 1,265.00p | 1,335.00p | 1,259.00p | 1,317.00p | 0 |
| 07/02/2006 | 1,287.00p | 1,304.00p | 1,278.00p | 1,279.00p | 0 |
| 06/02/2006 | 1,265.00p | 1,295.00p | 1,255.00p | 1,286.00p | 0 |
| 03/02/2006 | 1,254.00p | 1,262.00p | 1,248.00p | 1,255.00p | 0 |
| 02/02/2006 | 1,270.00p | 1,273.00p | 1,246.00p | 1,257.00p | 0 |
| 01/02/2006 | 1,250.00p | 1,276.00p | 1,250.00p | 1,273.00p | 0 |
| 31/01/2006 | 1,254.00p | 1,262.00p | 1,242.00p | 1,254.00p | 0 |
| 30/01/2006 | 1,247.00p | 1,256.00p | 1,239.00p | 1,254.00p | 0 |
| 27/01/2006 | 1,241.00p | 1,259.00p | 1,232.00p | 1,245.00p | 0 |
| 26/01/2006 | 1,225.00p | 1,235.00p | 1,225.00p | 1,232.00p | 0 |
| 25/01/2006 | 1,228.00p | 1,229.00p | 1,217.00p | 1,220.00p | 0 |
| 24/01/2006 | 1,235.00p | 1,235.00p | 1,217.00p | 1,222.00p | 0 |
| 23/01/2006 | 1,190.00p | 1,232.00p | 1,190.00p | 1,228.00p | 0 |
| 20/01/2006 | 1,209.00p | 1,222.00p | 1,199.00p | 1,210.00p | 0 |
| 19/01/2006 | 1,212.00p | 1,213.00p | 1,198.00p | 1,199.00p | 0 |
| 18/01/2006 | 1,216.00p | 1,226.00p | 1,197.00p | 1,206.00p | 0 |
| 17/01/2006 | 1,228.00p | 1,237.00p | 1,220.00p | 1,226.00p | 0 |
| 16/01/2006 | 1,241.00p | 1,249.00p | 1,233.00p | 1,237.00p | 0 |
| 13/01/2006 | 1,242.00p | 1,250.00p | 1,232.00p | 1,247.00p | 0 |
| 12/01/2006 | 1,230.00p | 1,246.00p | 1,228.00p | 1,246.00p | 0 |
| 11/01/2006 | 1,214.00p | 1,243.00p | 1,212.00p | 1,230.00p | 0 |
| 10/01/2006 | 1,215.00p | 1,218.00p | 1,196.00p | 1,207.00p | 0 |
| 09/01/2006 | 1,228.00p | 1,232.00p | 1,210.00p | 1,219.00p | 0 |
| 06/01/2006 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 05/01/2006 | 1,230.00p | 1,235.00p | 1,220.00p | 1,225.00p | 0 |
| 04/01/2006 | 1,231.00p | 1,235.00p | 1,221.00p | 1,235.00p | 0 |
| 03/01/2006 | 1,209.00p | 1,222.00p | 1,198.00p | 1,221.00p | 0 |
| 30/12/2005 | 1,198.00p | 1,200.00p | 1,192.00p | 1,198.00p | 0 |
| 29/12/2005 | 1,194.00p | 1,204.00p | 1,194.00p | 1,198.00p | 0 |
| 28/12/2005 | 1,190.00p | 1,201.00p | 1,170.00p | 1,197.00p | 0 |
| 23/12/2005 | 1,168.00p | 1,176.00p | 1,161.00p | 1,170.00p | 0 |
| 22/12/2005 | 1,156.00p | 1,169.00p | 1,152.00p | 1,161.00p | 101 |
| 21/12/2005 | 1,147.00p | 1,155.00p | 1,142.00p | 1,152.00p | 0 |
| 20/12/2005 | 1,150.00p | 1,158.00p | 1,139.00p | 1,144.00p | 0 |
| 19/12/2005 | 1,142.00p | 1,155.00p | 1,134.00p | 1,147.00p | 0 |
| 16/12/2005 | 1,135.00p | 1,138.00p | 1,127.00p | 1,134.00p | 0 |
| 15/12/2005 | 1,137.00p | 1,140.00p | 1,125.00p | 1,127.00p | 0 |
| 14/12/2005 | 1,148.00p | 1,148.00p | 1,130.00p | 1,137.00p | 0 |
| 13/12/2005 | 1,141.00p | 1,146.00p | 1,129.00p | 1,130.00p | 0 |
| 12/12/2005 | 1,139.00p | 1,150.00p | 1,136.00p | 1,145.00p | 0 |
| 09/12/2005 | 1,140.00p | 1,147.00p | 1,130.00p | 1,135.00p | 0 |
| 08/12/2005 | 1,122.00p | 1,142.00p | 1,122.00p | 1,137.00p | 0 |
| 07/12/2005 | 1,126.00p | 1,138.00p | 1,126.00p | 1,129.00p | 0 |
| 06/12/2005 | 1,112.00p | 1,140.00p | 1,111.00p | 1,129.00p | 0 |
| 05/12/2005 | 1,132.00p | 1,138.00p | 1,114.00p | 1,114.00p | 0 |
| 02/12/2005 | 1,115.00p | 1,130.00p | 1,108.00p | 1,128.00p | 0 |
| 01/12/2005 | 1,089.00p | 1,108.00p | 1,089.00p | 1,108.00p | 0 |
| 30/11/2005 | 1,099.00p | 1,104.00p | 1,086.00p | 1,093.00p | 0 |
| 29/11/2005 | 1,119.00p | 1,123.00p | 1,103.00p | 1,104.00p | 0 |
| 28/11/2005 | 1,127.00p | 1,132.00p | 1,121.00p | 1,123.00p | 0 |
| 25/11/2005 | 1,117.00p | 1,125.00p | 1,113.00p | 1,121.00p | 0 |
| 24/11/2005 | 1,134.00p | 1,139.00p | 1,113.00p | 1,114.00p | 0 |
| 23/11/2005 | 1,127.00p | 1,134.00p | 1,123.00p | 1,133.00p | 0 |
| 22/11/2005 | 1,133.00p | 1,133.00p | 1,119.00p | 1,123.00p | 0 |
| 21/11/2005 | 1,117.00p | 1,131.00p | 1,111.00p | 1,131.00p | 0 |
| 18/11/2005 | 1,105.00p | 1,122.00p | 1,101.00p | 1,111.00p | 0 |
| 17/11/2005 | 1,099.00p | 1,106.00p | 1,094.00p | 1,101.00p | 0 |
| 16/11/2005 | 1,091.00p | 1,098.00p | 1,085.00p | 1,098.00p | 0 |
| 15/11/2005 | 1,089.00p | 1,094.00p | 1,081.00p | 1,088.00p | 0 |
| 14/11/2005 | 1,094.00p | 1,103.00p | 1,090.00p | 1,094.00p | 0 |
| 11/11/2005 | 1,072.00p | 1,094.00p | 1,068.00p | 1,093.00p | 0 |
| 10/11/2005 | 1,080.00p | 1,085.00p | 1,065.00p | 1,068.00p | 0 |
| 09/11/2005 | 1,084.00p | 1,086.00p | 1,074.00p | 1,074.00p | 0 |
| 08/11/2005 | 1,085.00p | 1,091.00p | 1,077.00p | 1,083.00p | 0 |
| 07/11/2005 | 1,069.00p | 1,081.00p | 1,064.00p | 1,077.00p | 0 |
| 04/11/2005 | 1,073.00p | 1,073.00p | 1,063.00p | 1,068.00p | 0 |
| 03/11/2005 | 1,067.00p | 1,079.00p | 1,063.00p | 1,068.00p | 0 |
| 02/11/2005 | 1,073.00p | 1,076.00p | 1,051.00p | 1,063.00p | 0 |
| 01/11/2005 | 1,056.00p | 1,064.00p | 1,052.00p | 1,063.00p | 0 |
| 31/10/2005 | 1,032.00p | 1,054.00p | 1,031.00p | 1,052.00p | 0 |
| 28/10/2005 | 1,043.00p | 1,045.00p | 1,027.00p | 1,031.00p | 0 |
| 27/10/2005 | 1,033.00p | 1,050.00p | 1,029.00p | 1,040.00p | 0 |
| 26/10/2005 | 1,035.00p | 1,050.00p | 1,035.00p | 1,039.00p | 0 |
| 25/10/2005 | 1,016.00p | 1,037.00p | 1,013.00p | 1,037.00p | 0 |
| 24/10/2005 | 997.00p | 1,014.00p | 997.00p | 1,013.00p | 0 |
| 21/10/2005 | 1,014.00p | 1,018.00p | 1,001.00p | 1,003.00p | 0 |
| 20/10/2005 | 1,012.00p | 1,025.00p | 1,008.00p | 1,016.00p | 0 |
| 19/10/2005 | 1,034.00p | 1,042.00p | 1,015.00p | 1,016.00p | 0 |
| 18/10/2005 | 1,041.00p | 1,042.00p | 1,031.00p | 1,042.00p | 0 |
| 17/10/2005 | 1,038.00p | 1,040.00p | 1,033.00p | 1,038.00p | 0 |
| 14/10/2005 | 1,053.00p | 1,053.00p | 1,037.00p | 1,037.00p | 0 |
| 13/10/2005 | 1,066.00p | 1,071.00p | 1,046.00p | 1,046.00p | 0 |
| 12/10/2005 | 1,062.00p | 1,071.00p | 1,053.00p | 1,068.00p | 0 |
| 11/10/2005 | 1,060.00p | 1,069.00p | 1,050.00p | 1,065.00p | 0 |
| 10/10/2005 | 1,057.00p | 1,061.00p | 1,048.00p | 1,050.00p | 0 |
| 07/10/2005 | 1,043.00p | 1,048.00p | 1,039.00p | 1,048.00p | 0 |
| 06/10/2005 | 1,037.00p | 1,045.00p | 1,033.00p | 1,041.00p | 0 |
| 05/10/2005 | 1,039.00p | 1,046.00p | 1,036.00p | 1,045.00p | 0 |
| 04/10/2005 | 1,041.00p | 1,044.00p | 1,035.00p | 1,040.00p | 0 |
| 03/10/2005 | 1,041.00p | 1,049.00p | 1,037.00p | 1,044.00p | 0 |
| 30/09/2005 | 1,050.00p | 1,053.00p | 1,032.00p | 1,041.00p | 0 |
| 29/09/2005 | 1,032.00p | 1,037.00p | 1,023.00p | 1,032.00p | 0 |
| 28/09/2005 | 1,007.00p | 1,027.00p | 1,004.00p | 1,027.00p | 0 |
| 27/09/2005 | 1,001.00p | 1,010.00p | 993.00p | 998.00p | 0 |
| 26/09/2005 | 988.00p | 1,001.00p | 986.00p | 993.00p | 0 |
| 23/09/2005 | 999.00p | 1,000.00p | 976.00p | 984.00p | 0 |
| 22/09/2005 | 989.00p | 1,001.00p | 983.00p | 1,000.00p | 0 |
| 21/09/2005 | 997.00p | 1,001.00p | 992.00p | 995.00p | 0 |
| 20/09/2005 | 1,001.00p | 1,008.00p | 998.00p | 999.00p | 0 |
| 19/09/2005 | 999.00p | 1,006.00p | 999.00p | 1,000.00p | 0 |
| 16/09/2005 | 1,006.00p | 1,010.50p | 1,002.00p | 1,006.00p | 0 |
| 15/09/2005 | 996.50p | 1,008.00p | 993.00p | 1,003.00p | 0 |
| 14/09/2005 | 992.50p | 1,002.50p | 992.50p | 1,002.00p | 0 |
| 13/09/2005 | 1,009.00p | 1,009.00p | 994.50p | 995.00p | 0 |
| 12/09/2005 | 1,017.00p | 1,018.00p | 1,000.00p | 1,003.00p | 0 |
| 09/09/2005 | 1,006.00p | 1,012.00p | 1,004.50p | 1,012.00p | 0 |
| 08/09/2005 | 1,008.00p | 1,020.00p | 1,003.50p | 1,007.00p | 0 |
| 07/09/2005 | 1,020.00p | 1,030.00p | 1,014.00p | 1,020.00p | 0 |
| 06/09/2005 | 1,007.00p | 1,019.00p | 1,007.00p | 1,014.00p | 0 |
| 05/09/2005 | 1,006.00p | 1,011.50p | 1,001.50p | 1,011.50p | 0 |
| 02/09/2005 | 995.00p | 1,012.00p | 995.00p | 1,009.00p | 0 |
| 01/09/2005 | 1,015.00p | 1,018.00p | 997.50p | 1,001.00p | 0 |
| 31/08/2005 | 979.50p | 1,006.00p | 979.50p | 998.00p | 0 |
| 30/08/2005 | 993.00p | 998.00p | 977.50p | 983.00p | 0 |
| 29/08/2005 | 984.50p | 984.50p | 984.50p | 984.50p | 0 |
| 26/08/2005 | 993.00p | 996.00p | 978.50p | 984.50p | 0 |
| 25/08/2005 | 995.00p | 1,003.00p | 988.50p | 991.00p | 0 |
| 24/08/2005 | 1,006.50p | 1,014.00p | 990.00p | 1,002.00p | 0 |
| 23/08/2005 | 1,021.00p | 1,026.00p | 1,004.00p | 1,014.00p | 0 |
| 22/08/2005 | 1,028.00p | 1,030.00p | 1,020.00p | 1,023.00p | 0 |
| 19/08/2005 | 1,028.00p | 1,035.00p | 1,024.00p | 1,028.00p | 0 |
| 18/08/2005 | 1,028.50p | 1,030.00p | 1,019.00p | 1,024.00p | 0 |
| 17/08/2005 | 1,031.00p | 1,033.00p | 1,018.00p | 1,023.00p | 0 |
| 16/08/2005 | 1,038.00p | 1,042.50p | 1,030.00p | 1,033.00p | 0 |
| 15/08/2005 | 1,044.00p | 1,046.00p | 1,035.00p | 1,035.00p | 0 |
| 12/08/2005 | 1,057.00p | 1,061.00p | 1,043.50p | 1,044.00p | 0 |
| 11/08/2005 | 1,062.50p | 1,066.00p | 1,053.00p | 1,061.00p | 0 |
| 10/08/2005 | 1,045.00p | 1,073.50p | 1,042.00p | 1,065.00p | 0 |
| 09/08/2005 | 1,049.00p | 1,053.00p | 1,041.00p | 1,042.00p | 0 |
| 08/08/2005 | 1,054.00p | 1,060.50p | 1,040.00p | 1,043.50p | 0 |
| 05/08/2005 | 1,039.00p | 1,057.00p | 1,038.50p | 1,052.00p | 0 |
*Close Price adjusted for both dividends and splits