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
Dampskibsselskabet Norden A/S (0HDP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 118.55p | 120.70p | 118.45p | 120.00p | 20043 |
| 19/02/2018 | 120.20p | 120.80p | 119.75p | 119.75p | 1355 |
| 16/02/2018 | 116.50p | 120.10p | 116.50p | 119.85p | 34 |
| 15/02/2018 | 114.15p | 115.75p | 114.15p | 115.75p | 103 |
| 14/02/2018 | 114.85p | 114.85p | 111.30p | 113.10p | 3220 |
| 13/02/2018 | 118.35p | 118.35p | 114.50p | 114.75p | 66 |
| 12/02/2018 | 115.85p | 117.80p | 115.85p | 117.80p | 415 |
| 09/02/2018 | 116.30p | 116.30p | 115.15p | 115.15p | 128 |
| 08/02/2018 | 117.40p | 117.40p | 115.50p | 115.65p | 539 |
| 07/02/2018 | 115.85p | 117.00p | 115.85p | 116.30p | 942 |
| 06/02/2018 | 108.90p | 114.35p | 108.90p | 114.35p | 1245 |
| 05/02/2018 | 116.50p | 116.50p | 114.05p | 114.05p | 586 |
| 02/02/2018 | 120.80p | 121.75p | 115.35p | 117.00p | 0 |
| 01/02/2018 | 120.40p | 121.60p | 119.45p | 120.40p | 1255 |
| 31/01/2018 | 121.70p | 121.70p | 119.75p | 120.30p | 325 |
| 30/01/2018 | 123.65p | 124.00p | 120.10p | 120.10p | 4222 |
| 29/01/2018 | 124.10p | 125.40p | 124.10p | 124.10p | 610 |
| 26/01/2018 | 126.75p | 126.75p | 123.95p | 124.60p | 279 |
| 25/01/2018 | 127.85p | 127.85p | 126.35p | 127.85p | 905 |
| 24/01/2018 | 129.90p | 129.90p | 127.45p | 127.55p | 1233 |
| 23/01/2018 | 126.75p | 131.40p | 126.75p | 130.55p | 1266 |
| 22/01/2018 | 126.65p | 126.80p | 126.35p | 126.65p | 162 |
| 19/01/2018 | 125.50p | 126.10p | 125.50p | 125.50p | 1138 |
| 18/01/2018 | 127.05p | 127.50p | 125.10p | 125.30p | 747 |
| 17/01/2018 | 131.15p | 131.15p | 125.30p | 125.30p | 51 |
| 16/01/2018 | 124.30p | 131.65p | 124.30p | 131.35p | 1269 |
| 15/01/2018 | 126.75p | 128.15p | 122.30p | 124.90p | 1018 |
| 12/01/2018 | 125.50p | 127.50p | 125.50p | 127.15p | 1825 |
| 11/01/2018 | 127.60p | 128.30p | 123.30p | 124.90p | 4788 |
| 10/01/2018 | 129.60p | 129.60p | 123.70p | 127.25p | 920 |
| 09/01/2018 | 128.40p | 129.15p | 123.70p | 129.10p | 23455 |
| 08/01/2018 | 122.39p | 123.70p | 122.39p | 123.70p | 5944 |
| 05/01/2018 | 122.30p | 124.20p | 121.40p | 123.70p | 5815 |
| 04/01/2018 | 121.20p | 120.80p | 116.50p | 120.80p | 0 |
| 03/01/2018 | 121.20p | 121.40p | 116.50p | 116.50p | 601 |
| 02/01/2018 | 117.10p | 117.10p | 116.08p | 116.50p | 6523 |
| 29/12/2017 | 116.50p | 116.70p | 116.00p | 116.00p | 958 |
| 28/12/2017 | 115.70p | 116.11p | 115.20p | 115.20p | 1571 |
| 27/12/2017 | 116.80p | 116.80p | 115.20p | 115.20p | 5007 |
| 22/12/2017 | 115.10p | 116.60p | 115.10p | 116.60p | 1659 |
| 21/12/2017 | 117.30p | 117.30p | 116.40p | 116.40p | 1508 |
| 20/12/2017 | 117.10p | 117.45p | 114.60p | 114.60p | 580 |
| 19/12/2017 | 117.10p | 117.50p | 114.60p | 114.60p | 1136 |
| 18/12/2017 | 117.10p | 117.30p | 114.60p | 114.60p | 1273 |
| 15/12/2017 | 114.15p | 115.41p | 114.15p | 114.60p | 4303 |
| 14/12/2017 | 117.40p | 117.40p | 114.60p | 114.60p | 3665 |
| 13/12/2017 | 116.60p | 116.90p | 115.90p | 216.00p | 46832 |
| 12/12/2017 | 113.40p | 114.20p | 113.39p | 216.00p | 11058 |
| 11/12/2017 | 115.60p | 115.70p | 114.59p | 216.00p | 2972 |
| 08/12/2017 | 116.10p | 116.30p | 115.80p | 216.00p | 3731 |
| 07/12/2017 | 115.30p | 115.30p | 113.30p | 216.00p | 15214 |
| 06/12/2017 | 115.22p | 116.10p | 115.22p | 216.00p | 5611 |
| 05/12/2017 | 116.30p | 117.40p | 116.30p | 216.00p | 3746 |
| 04/12/2017 | 118.70p | 119.01p | 118.09p | 216.00p | 16045 |
| 01/12/2017 | 115.15p | 118.09p | 115.10p | 216.00p | 7666 |
| 30/11/2017 | 126.20p | 127.01p | 126.00p | 216.00p | 4707 |
| 29/11/2017 | 126.70p | 127.05p | 126.50p | 216.00p | 2142 |
| 28/11/2017 | 127.40p | 127.81p | 127.40p | 216.00p | 532 |
| 27/11/2017 | 124.20p | 124.69p | 124.01p | 216.00p | 1490 |
| 24/11/2017 | 126.60p | 128.92p | 126.10p | 216.00p | 2853 |
| 23/11/2017 | 129.50p | 129.01p | 129.01p | 216.00p | 128 |
| 22/11/2017 | 129.50p | 129.50p | 128.90p | 216.00p | 1966 |
| 21/11/2017 | 126.20p | 126.41p | 126.20p | 216.00p | 1150 |
| 20/11/2017 | 122.90p | 124.31p | 122.90p | 216.00p | 545 |
| 17/11/2017 | 148.38p | 148.38p | 122.21p | 216.00p | 586 |
| 16/11/2017 | 148.38p | 148.38p | 124.00p | 216.00p | 4513 |
| 15/11/2017 | 148.38p | 148.38p | 121.69p | 216.00p | 9980 |
| 14/11/2017 | 148.38p | 148.38p | 121.40p | 216.00p | 369 |
| 13/11/2017 | 148.38p | 148.38p | 128.20p | 216.00p | 984 |
| 10/11/2017 | 148.38p | 148.38p | 138.49p | 216.00p | 3027 |
| 09/11/2017 | 148.38p | 148.38p | 137.01p | 216.00p | 5519 |
| 08/11/2017 | 148.38p | 148.38p | 133.50p | 216.00p | 8528 |
| 07/11/2017 | 148.38p | 148.38p | 132.50p | 216.00p | 4894 |
| 06/11/2017 | 148.38p | 148.38p | 130.80p | 216.00p | 1294 |
| 03/11/2017 | 148.38p | 148.38p | 126.90p | 216.00p | 2860 |
| 02/11/2017 | 148.38p | 148.38p | 127.70p | 216.00p | 9229 |
| 01/11/2017 | 148.38p | 148.38p | 132.10p | 216.00p | 8578 |
| 31/10/2017 | 148.38p | 148.38p | 132.79p | 216.00p | 1151 |
| 30/10/2017 | 148.38p | 148.38p | 136.59p | 216.00p | 1228 |
| 27/10/2017 | 148.38p | 148.38p | 135.80p | 216.00p | 142 |
| 26/10/2017 | 148.38p | 148.38p | 135.80p | 216.00p | 5242 |
| 25/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 24/10/2017 | 148.38p | 148.38p | 138.29p | 216.00p | 103 |
| 23/10/2017 | 148.38p | 148.38p | 134.89p | 216.00p | 2115 |
| 20/10/2017 | 148.38p | 148.38p | 134.10p | 216.00p | 8331 |
| 19/10/2017 | 148.38p | 148.38p | 130.50p | 216.00p | 1049 |
| 18/10/2017 | 148.38p | 148.38p | 132.00p | 216.00p | 10284 |
| 17/10/2017 | 148.38p | 148.38p | 131.30p | 216.00p | 5416 |
| 16/10/2017 | 148.38p | 148.38p | 131.71p | 216.00p | 493 |
| 13/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1914 |
| 12/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2783 |
| 11/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 5039 |
| 10/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 409 |
| 09/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 3054 |
| 06/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 470 |
| 05/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1221 |
| 04/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 640 |
| 03/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 254 |
| 02/10/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 5354 |
| 29/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 3291 |
| 28/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2235 |
| 27/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 830 |
| 26/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 3417 |
| 25/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2441 |
| 22/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1881 |
| 21/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 24215 |
| 20/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 435 |
| 19/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2648 |
| 18/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 7142 |
| 15/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2037 |
| 14/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 834 |
| 13/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1 |
| 12/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 129 |
| 11/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2478 |
| 08/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 4654 |
| 07/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1628 |
| 06/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 8481 |
| 05/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 5552 |
| 04/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1868 |
| 01/09/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 15409 |
| 31/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 9448 |
| 30/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 844 |
| 29/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 483 |
| 25/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 8768 |
| 24/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 4521 |
| 23/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 4472 |
| 22/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2744 |
| 21/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 12143 |
| 18/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 3217 |
| 17/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 3131 |
| 16/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2031 |
| 15/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 3663 |
| 14/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 272 |
| 11/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1260 |
| 10/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 9157 |
| 09/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2959 |
| 08/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2134 |
| 07/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 528 |
| 04/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1303 |
| 03/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 5289 |
| 02/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 894 |
| 01/08/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 10237 |
| 31/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 16967 |
| 28/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2936 |
| 27/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1998 |
| 26/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 422 |
| 25/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 443 |
| 24/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 4993 |
| 21/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 550 |
| 20/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 54843 |
| 19/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1411 |
| 18/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 10027 |
| 17/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 836 |
| 14/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1703 |
| 13/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 892 |
| 12/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 6368 |
| 11/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1413 |
| 10/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 270 |
| 07/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 9578 |
| 06/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1168 |
| 05/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1794 |
| 04/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 4553 |
| 03/07/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 8185 |
| 30/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 1061 |
| 29/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 5642 |
| 28/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 525 |
| 27/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 589 |
| 26/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 4702 |
| 23/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 2966 |
| 22/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 21/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 20/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 19/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 16/06/2017 | 115.50p | 148.38p | 115.49p | 216.00p | 2878 |
| 15/06/2017 | 112.50p | 148.38p | 112.50p | 216.00p | 1515 |
| 14/06/2017 | 116.50p | 148.38p | 115.41p | 216.00p | 2445 |
| 13/06/2017 | 115.40p | 148.38p | 115.30p | 216.00p | 5944 |
| 12/06/2017 | 115.00p | 148.38p | 115.00p | 216.00p | 3617 |
| 09/06/2017 | 110.50p | 148.38p | 110.03p | 216.00p | 721 |
| 08/06/2017 | 107.10p | 148.38p | 107.09p | 216.00p | 605 |
| 07/06/2017 | 108.80p | 148.38p | 108.60p | 216.00p | 525 |
| 06/06/2017 | 109.60p | 148.38p | 109.60p | 216.00p | 2066 |
| 05/06/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 02/06/2017 | 113.50p | 148.38p | 111.29p | 216.00p | 1033 |
| 01/06/2017 | 113.70p | 148.38p | 113.10p | 216.00p | 6953 |
| 31/05/2017 | 116.18p | 148.38p | 113.09p | 216.00p | 8054 |
| 30/05/2017 | 116.09p | 148.38p | 116.09p | 216.00p | 617 |
| 26/05/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 25/05/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 24/05/2017 | 117.10p | 148.38p | 116.50p | 216.00p | 4826 |
| 23/05/2017 | 118.26p | 148.38p | 117.50p | 216.00p | 628 |
| 22/05/2017 | 118.18p | 148.38p | 118.18p | 216.00p | 697 |
| 19/05/2017 | 117.11p | 148.38p | 117.11p | 216.00p | 1282 |
| 18/05/2017 | 115.90p | 148.38p | 115.90p | 216.00p | 514 |
| 17/05/2017 | 115.00p | 148.38p | 114.29p | 216.00p | 536 |
| 16/05/2017 | 119.99p | 148.38p | 119.99p | 216.00p | 332 |
| 15/05/2017 | 119.50p | 148.38p | 119.50p | 216.00p | 825 |
| 12/05/2017 | 148.38p | 148.38p | 148.38p | 216.00p | 0 |
| 11/05/2017 | 118.51p | 148.38p | 118.51p | 216.00p | 11262 |
| 10/05/2017 | 118.90p | 148.38p | 118.03p | 216.00p | 6855 |
*Close Price adjusted for both dividends and splits