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 |
|---|---|---|---|---|---|
| 07/03/2014 | 269.38p | 271.20p | 269.38p | 269.38p | 1425 |
| 06/03/2014 | 261.25p | 268.88p | 225.25p | 268.88p | 0 |
| 05/03/2014 | 264.55p | 264.55p | 261.20p | 261.20p | 38575 |
| 04/03/2014 | 259.10p | 262.50p | 259.10p | 261.30p | 38733 |
| 03/03/2014 | 259.40p | 259.40p | 257.70p | 258.80p | 1614 |
| 28/02/2014 | 265.60p | 266.20p | 265.60p | 265.60p | 225 |
| 27/02/2014 | 262.50p | 264.20p | 262.50p | 264.20p | 661 |
| 26/02/2014 | 266.40p | 268.00p | 266.40p | 267.85p | 649 |
| 25/02/2014 | 262.05p | 262.05p | 262.05p | 262.05p | 0 |
| 24/02/2014 | 262.05p | 262.05p | 262.05p | 262.05p | 4 |
| 21/02/2014 | 266.50p | 266.50p | 263.50p | 264.00p | 0 |
| 20/02/2014 | 266.50p | 266.50p | 263.50p | 264.00p | 2562 |
| 19/02/2014 | 269.00p | 269.70p | 269.00p | 269.70p | 86 |
| 18/02/2014 | 266.30p | 267.50p | 266.30p | 267.25p | 228 |
| 17/02/2014 | 266.30p | 267.50p | 266.30p | 267.25p | 136 |
| 14/02/2014 | 261.90p | 261.90p | 261.90p | 261.90p | 0 |
| 13/02/2014 | 261.90p | 261.90p | 261.90p | 261.90p | 1058 |
| 12/02/2014 | 261.90p | 261.90p | 261.90p | 261.90p | 514 |
| 11/02/2014 | 261.90p | 261.90p | 261.90p | 261.90p | 9 |
| 10/02/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 24138 |
| 07/02/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 06/02/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 05/02/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 04/02/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 03/02/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 31/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 30/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 29/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 28/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 27/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 24/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 23/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 22/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 21/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 0 |
| 20/01/2014 | 281.40p | 281.40p | 281.40p | 281.40p | 263 |
| 17/01/2014 | 273.55p | 273.90p | 273.55p | 273.90p | 18827 |
| 16/01/2014 | 273.55p | 273.90p | 273.55p | 273.90p | 542 |
| 15/01/2014 | 269.20p | 281.35p | 269.20p | 269.20p | 0 |
| 14/01/2014 | 269.20p | 281.35p | 269.20p | 281.35p | 1300 |
| 13/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 0 |
| 10/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 0 |
| 09/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 1647 |
| 08/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 913 |
| 07/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 1789 |
| 06/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 1706 |
| 03/01/2014 | 279.70p | 283.20p | 279.70p | 281.35p | 2545 |
| 02/01/2014 | 270.50p | 270.50p | 258.40p | 270.50p | 0 |
| 31/12/2013 | 270.50p | 270.50p | 258.40p | 270.50p | 452 |
| 30/12/2013 | 270.50p | 270.50p | 258.40p | 270.50p | 179 |
| 27/12/2013 | 270.50p | 270.50p | 258.40p | 270.50p | 0 |
| 24/12/2013 | 270.50p | 270.50p | 258.40p | 270.50p | 0 |
| 23/12/2013 | 270.50p | 270.50p | 258.40p | 270.50p | 5761 |
| 20/12/2013 | 270.50p | 270.50p | 258.40p | 258.40p | 219 |
| 19/12/2013 | 262.10p | 262.10p | 258.40p | 258.40p | 0 |
| 18/12/2013 | 262.10p | 262.10p | 258.40p | 258.40p | 975 |
| 17/12/2013 | 262.10p | 262.10p | 258.40p | 258.40p | 0 |
| 16/12/2013 | 262.10p | 262.10p | 258.40p | 258.40p | 0 |
| 13/12/2013 | 262.10p | 262.10p | 258.40p | 258.40p | 0 |
| 12/12/2013 | 262.10p | 262.10p | 258.40p | 258.40p | 1634 |
| 11/12/2013 | 257.65p | 257.65p | 254.15p | 257.65p | 0 |
| 10/12/2013 | 257.65p | 257.65p | 254.15p | 257.65p | 0 |
| 09/12/2013 | 257.65p | 257.65p | 254.15p | 257.65p | 0 |
| 06/12/2013 | 257.65p | 257.65p | 254.15p | 254.15p | 20392 |
| 05/12/2013 | 254.15p | 254.15p | 254.15p | 254.15p | 0 |
| 04/12/2013 | 254.15p | 254.15p | 254.15p | 254.15p | 0 |
| 03/12/2013 | 254.15p | 254.15p | 254.15p | 254.15p | 132 |
| 02/12/2013 | 248.65p | 248.65p | 248.65p | 248.65p | 0 |
| 29/11/2013 | 248.65p | 248.65p | 248.65p | 248.65p | 949 |
| 28/11/2013 | 237.54p | 237.54p | 237.46p | 237.46p | 5805 |
| 27/11/2013 | 237.54p | 237.54p | 237.46p | 237.46p | 0 |
| 26/11/2013 | 237.54p | 237.54p | 237.46p | 237.46p | 3977 |
| 25/11/2013 | 233.75p | 233.80p | 232.60p | 232.60p | 0 |
| 22/11/2013 | 233.75p | 233.80p | 232.60p | 232.60p | 0 |
| 21/11/2013 | 233.75p | 233.80p | 232.60p | 232.60p | 1400 |
| 20/11/2013 | 233.45p | 233.56p | 230.50p | 233.56p | 0 |
| 19/11/2013 | 233.45p | 233.56p | 230.50p | 233.56p | 0 |
| 18/11/2013 | 233.45p | 233.56p | 230.50p | 233.56p | 0 |
| 15/11/2013 | 233.45p | 233.56p | 230.50p | 233.56p | 0 |
| 14/11/2013 | 233.45p | 233.56p | 230.50p | 233.56p | 0 |
| 13/11/2013 | 233.45p | 233.56p | 230.50p | 232.50p | 5421 |
| 12/11/2013 | 229.80p | 229.80p | 229.80p | 229.80p | 0 |
| 11/11/2013 | 229.80p | 229.80p | 229.80p | 229.80p | 0 |
| 08/11/2013 | 229.80p | 229.80p | 229.80p | 229.80p | 36 |
| 07/11/2013 | 239.25p | 239.80p | 236.20p | 236.50p | 2756 |
| 06/11/2013 | 238.40p | 246.10p | 238.40p | 238.40p | 0 |
| 05/11/2013 | 238.40p | 246.10p | 238.40p | 246.10p | 20000 |
| 04/11/2013 | 246.60p | 246.60p | 246.10p | 246.10p | 1036 |
| 01/11/2013 | 242.70p | 242.70p | 242.70p | 242.70p | 1161 |
| 31/10/2013 | 236.85p | 236.85p | 236.85p | 236.85p | 2680 |
| 30/10/2013 | 237.70p | 237.70p | 236.85p | 236.85p | 53 |
| 29/10/2013 | 235.30p | 237.35p | 235.30p | 235.30p | 0 |
| 28/10/2013 | 235.30p | 237.35p | 235.30p | 235.30p | 0 |
| 25/10/2013 | 235.30p | 237.35p | 235.30p | 237.35p | 133 |
| 24/10/2013 | 237.35p | 237.35p | 235.00p | 235.00p | 6709 |
| 23/10/2013 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/10/2013 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/10/2013 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/10/2013 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/10/2013 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/10/2013 | 235.00p | 235.00p | 235.00p | 235.00p | 340 |
| 15/10/2013 | 232.32p | 232.32p | 232.32p | 232.32p | 50 |
| 14/10/2013 | 228.75p | 228.80p | 186.94p | 186.94p | 300 |
| 11/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 100 |
| 10/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 09/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 2942 |
| 08/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 07/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 45 |
| 04/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 03/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 1667 |
| 02/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 330 |
| 01/10/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 30/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 359 |
| 27/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 360 |
| 26/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 25/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 24/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 23/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 20/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 19/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 363 |
| 18/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 17/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 16/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 13/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 12/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 11/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 432 |
| 10/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 09/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 2900 |
| 06/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 05/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 4456 |
| 04/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 03/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 02/09/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 138 |
| 30/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 29/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 28/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 27/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 600 |
| 23/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 22/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 21/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 152 |
| 20/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 646 |
| 19/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 16/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 15/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 14/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 13/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 12/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 09/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 08/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 07/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 842 |
| 06/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 165 |
| 05/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 02/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 01/08/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 31/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 30/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 29/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 26/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 25/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 24/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 23/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 22/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 19/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 18/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 17/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 1534 |
| 16/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 15/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 12/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 11/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 10/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 181 |
| 09/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 08/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 05/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 04/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 03/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 02/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 01/07/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 28/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 27/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 26/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 25/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 24/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 21/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 20/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 0 |
| 19/06/2013 | 186.94p | 186.94p | 186.94p | 186.94p | 1949 |
| 18/06/2013 | 182.20p | 184.30p | 182.20p | 184.20p | 0 |
| 17/06/2013 | 182.20p | 184.30p | 182.20p | 184.20p | 504 |
| 14/06/2013 | 181.65p | 181.65p | 181.65p | 181.65p | 100 |
| 13/06/2013 | 185.20p | 185.20p | 184.90p | 184.90p | 0 |
| 12/06/2013 | 185.20p | 185.20p | 184.90p | 184.90p | 0 |
| 11/06/2013 | 185.20p | 185.20p | 184.90p | 184.90p | 0 |
| 10/06/2013 | 185.20p | 185.20p | 184.90p | 184.90p | 0 |
| 07/06/2013 | 185.20p | 185.20p | 184.90p | 184.90p | 0 |
| 06/06/2013 | 185.20p | 185.20p | 184.90p | 184.90p | 54 |
| 05/06/2013 | 185.35p | 186.25p | 185.35p | 185.35p | 0 |
| 04/06/2013 | 185.35p | 186.25p | 185.35p | 185.35p | 0 |
| 03/06/2013 | 185.35p | 186.25p | 185.35p | 185.35p | 0 |
| 31/05/2013 | 185.35p | 186.25p | 185.35p | 186.25p | 3611 |
| 30/05/2013 | 186.25p | 186.25p | 186.25p | 186.25p | 0 |
| 29/05/2013 | 186.25p | 186.25p | 186.25p | 186.25p | 0 |
| 28/05/2013 | 186.25p | 186.25p | 186.25p | 186.25p | 0 |
*Close Price adjusted for both dividends and splits