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:
- 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
- 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
Bollore SA (0IXZ) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 3.89p | 3.96p | 3.89p | 3.94p | 52659 |
| 08/05/2017 | 3.97p | 3.97p | 3.90p | 3.93p | 64806 |
| 05/05/2017 | 3.86p | 3.96p | 3.86p | 3.95p | 68130 |
| 04/05/2017 | 3.79p | 3.86p | 3.79p | 3.86p | 117484 |
| 03/05/2017 | 3.80p | 3.81p | 3.79p | 3.80p | 93542 |
| 02/05/2017 | 3.75p | 3.80p | 3.73p | 3.80p | 67170 |
| 28/04/2017 | 3.68p | 3.75p | 3.68p | 3.75p | 203254 |
| 27/04/2017 | 3.70p | 3.73p | 3.70p | 3.73p | 167331 |
| 26/04/2017 | 3.68p | 3.72p | 3.67p | 3.70p | 82708 |
| 25/04/2017 | 3.60p | 3.71p | 3.60p | 3.69p | 125333 |
| 24/04/2017 | 3.60p | 3.68p | 3.58p | 3.66p | 55730 |
| 21/04/2017 | 3.51p | 3.52p | 3.47p | 3.48p | 685163 |
| 20/04/2017 | 3.51p | 3.55p | 3.51p | 3.52p | 172298 |
| 19/04/2017 | 3.51p | 3.55p | 3.51p | 3.53p | 123941 |
| 18/04/2017 | 3.50p | 3.54p | 3.50p | 3.52p | 71175 |
| 13/04/2017 | 3.54p | 3.56p | 3.53p | 3.55p | 46522 |
| 12/04/2017 | 3.56p | 3.59p | 3.54p | 3.55p | 1672112 |
| 11/04/2017 | 3.60p | 3.60p | 3.56p | 3.56p | 132682 |
| 10/04/2017 | 3.58p | 3.64p | 3.58p | 3.60p | 90462 |
| 07/04/2017 | 3.60p | 3.63p | 3.58p | 3.62p | 11264 |
| 06/04/2017 | 3.64p | 3.64p | 3.60p | 3.61p | 131817 |
| 05/04/2017 | 3.62p | 3.69p | 3.62p | 3.65p | 175478 |
| 04/04/2017 | 3.61p | 3.65p | 3.59p | 3.64p | 120038 |
| 03/04/2017 | 3.57p | 3.64p | 3.57p | 3.59p | 244264 |
| 31/03/2017 | 3.58p | 3.63p | 3.56p | 3.62p | 134745 |
| 30/03/2017 | 3.56p | 3.60p | 3.56p | 3.59p | 76935 |
| 29/03/2017 | 3.60p | 3.61p | 3.56p | 3.58p | 48079 |
| 28/03/2017 | 3.55p | 3.59p | 3.55p | 3.58p | 159676 |
| 27/03/2017 | 3.53p | 3.55p | 3.49p | 3.53p | 128005 |
| 24/03/2017 | 3.40p | 3.54p | 3.37p | 3.51p | 777559 |
| 23/03/2017 | 3.47p | 3.51p | 3.47p | 3.50p | 115606 |
| 22/03/2017 | 3.56p | 3.56p | 3.44p | 3.51p | 209035 |
| 21/03/2017 | 3.61p | 3.61p | 3.52p | 3.52p | 134667 |
| 20/03/2017 | 3.57p | 3.61p | 3.57p | 3.60p | 40160 |
| 17/03/2017 | 3.55p | 3.60p | 3.55p | 3.58p | 35880 |
| 16/03/2017 | 3.55p | 3.60p | 3.55p | 3.57p | 362661 |
| 15/03/2017 | 3.53p | 3.53p | 3.51p | 3.53p | 70501 |
| 14/03/2017 | 3.50p | 3.52p | 3.49p | 3.51p | 66177 |
| 13/03/2017 | 3.54p | 3.57p | 3.50p | 3.54p | 49440 |
| 10/03/2017 | 3.55p | 3.61p | 3.55p | 3.56p | 186745 |
| 09/03/2017 | 3.53p | 3.58p | 3.53p | 3.56p | 92901 |
| 08/03/2017 | 3.54p | 3.55p | 3.49p | 3.55p | 143135 |
| 07/03/2017 | 3.46p | 3.52p | 3.46p | 3.50p | 155027 |
| 06/03/2017 | 3.50p | 3.53p | 3.48p | 3.51p | 305237 |
| 03/03/2017 | 3.50p | 3.54p | 3.49p | 3.52p | 60139 |
| 02/03/2017 | 3.51p | 3.55p | 3.51p | 3.52p | 189156 |
| 01/03/2017 | 3.59p | 3.59p | 3.46p | 3.57p | 748635 |
| 28/02/2017 | 3.70p | 3.70p | 3.64p | 3.64p | 117858 |
| 27/02/2017 | 3.65p | 3.67p | 3.63p | 3.65p | 31698 |
| 24/02/2017 | 3.77p | 3.77p | 3.62p | 3.63p | 78795 |
| 23/02/2017 | 3.71p | 3.76p | 3.71p | 3.76p | 34978 |
| 22/02/2017 | 3.74p | 3.75p | 3.67p | 3.72p | 357862 |
| 21/02/2017 | 3.70p | 3.72p | 3.70p | 3.71p | 15041 |
| 20/02/2017 | 3.67p | 3.70p | 3.67p | 3.70p | 53476 |
| 17/02/2017 | 3.69p | 3.69p | 3.64p | 3.66p | 68329 |
| 16/02/2017 | 3.70p | 3.73p | 3.70p | 3.70p | 96859 |
| 15/02/2017 | 3.76p | 3.76p | 3.71p | 3.74p | 122587 |
| 14/02/2017 | 3.76p | 3.76p | 3.70p | 3.73p | 100741 |
| 13/02/2017 | 3.72p | 3.75p | 3.70p | 3.74p | 70685 |
| 10/02/2017 | 3.68p | 3.69p | 3.68p | 3.69p | 58232 |
| 09/02/2017 | 3.59p | 3.70p | 3.59p | 3.67p | 32047 |
| 08/02/2017 | 3.63p | 3.63p | 3.56p | 3.56p | 88107 |
| 07/02/2017 | 3.70p | 3.70p | 3.60p | 3.63p | 206111 |
| 06/02/2017 | 3.75p | 3.75p | 3.65p | 3.65p | 85631 |
| 03/02/2017 | 3.72p | 3.72p | 3.70p | 3.72p | 83782 |
| 02/02/2017 | 3.70p | 3.72p | 3.69p | 3.72p | 230138 |
| 01/02/2017 | 3.78p | 3.78p | 3.70p | 3.70p | 225591 |
| 31/01/2017 | 3.71p | 3.73p | 3.69p | 3.71p | 93571 |
| 30/01/2017 | 3.80p | 3.80p | 3.71p | 3.71p | 110099 |
| 27/01/2017 | 3.81p | 3.81p | 3.74p | 3.78p | 501009 |
| 26/01/2017 | 3.85p | 3.89p | 3.77p | 3.78p | 478303 |
| 25/01/2017 | 3.70p | 3.82p | 3.70p | 3.80p | 223605 |
| 24/01/2017 | 3.72p | 3.72p | 3.69p | 3.70p | 185733 |
| 23/01/2017 | 3.74p | 3.74p | 3.70p | 3.70p | 70833 |
| 20/01/2017 | 3.65p | 3.70p | 3.65p | 3.69p | 310617 |
| 19/01/2017 | 3.65p | 3.70p | 3.63p | 3.66p | 131822 |
| 18/01/2017 | 3.60p | 3.60p | 3.59p | 3.60p | 55860 |
| 17/01/2017 | 3.60p | 3.61p | 3.57p | 3.60p | 82977 |
| 16/01/2017 | 3.65p | 3.65p | 3.59p | 3.59p | 115611 |
| 13/01/2017 | 3.60p | 3.64p | 3.59p | 3.64p | 58075 |
| 12/01/2017 | 3.64p | 3.64p | 3.57p | 3.58p | 1276914 |
| 11/01/2017 | 3.59p | 3.63p | 3.56p | 3.62p | 571328 |
| 10/01/2017 | 3.59p | 3.59p | 3.52p | 3.56p | 345495 |
| 09/01/2017 | 3.65p | 3.65p | 3.54p | 3.57p | 125497 |
| 06/01/2017 | 3.53p | 3.61p | 3.53p | 3.61p | 148298 |
| 05/01/2017 | 3.54p | 3.55p | 3.52p | 3.55p | 14914 |
| 04/01/2017 | 3.56p | 3.56p | 3.50p | 3.53p | 252329 |
| 03/01/2017 | 3.38p | 3.56p | 3.38p | 3.54p | 56746 |
| 30/12/2016 | 3.35p | 3.35p | 3.33p | 3.34p | 15639 |
| 29/12/2016 | 3.36p | 3.36p | 3.35p | 3.35p | 29242 |
| 28/12/2016 | 3.40p | 3.40p | 3.35p | 3.36p | 160686 |
| 23/12/2016 | 3.33p | 3.33p | 3.31p | 3.32p | 1456 |
| 22/12/2016 | 3.30p | 3.33p | 3.30p | 3.32p | 28250 |
| 21/12/2016 | 3.34p | 3.34p | 3.31p | 3.32p | 142760 |
| 20/12/2016 | 3.33p | 3.35p | 3.33p | 3.34p | 978431 |
| 19/12/2016 | 3.31p | 3.32p | 3.28p | 3.32p | 108809 |
| 16/12/2016 | 3.32p | 3.34p | 3.30p | 3.33p | 100951 |
| 15/12/2016 | 3.28p | 3.32p | 3.28p | 3.32p | 116775 |
| 14/12/2016 | 3.30p | 3.31p | 3.28p | 3.30p | 130671 |
| 13/12/2016 | 3.24p | 3.30p | 3.24p | 3.30p | 80452 |
| 12/12/2016 | 3.29p | 3.30p | 3.27p | 3.27p | 132516 |
| 09/12/2016 | 3.28p | 3.30p | 3.23p | 3.29p | 159238 |
| 08/12/2016 | 3.20p | 3.27p | 3.20p | 3.26p | 141592 |
| 07/12/2016 | 3.14p | 3.21p | 3.14p | 3.20p | 258492 |
| 06/12/2016 | 3.09p | 3.13p | 3.09p | 3.12p | 26198 |
| 05/12/2016 | 3.06p | 3.11p | 3.06p | 3.09p | 66612 |
| 02/12/2016 | 3.09p | 3.10p | 3.07p | 3.08p | 127114 |
| 01/12/2016 | 3.11p | 3.13p | 3.07p | 3.11p | 307999 |
| 30/11/2016 | 3.03p | 3.11p | 3.03p | 3.08p | 743736 |
| 29/11/2016 | 3.03p | 3.06p | 3.01p | 3.05p | 181814 |
| 28/11/2016 | 3.02p | 3.02p | 2.95p | 3.01p | 41038 |
| 25/11/2016 | 2.99p | 3.00p | 2.96p | 3.00p | 75119 |
| 24/11/2016 | 3.00p | 3.00p | 2.98p | 2.98p | 133672 |
| 23/11/2016 | 3.00p | 3.00p | 2.96p | 3.00p | 218620 |
| 22/11/2016 | 3.00p | 3.00p | 2.95p | 2.98p | 368764 |
| 21/11/2016 | 2.82p | 2.85p | 2.81p | 2.84p | 358964 |
| 18/11/2016 | 2.84p | 2.85p | 2.79p | 2.83p | 104436 |
| 17/11/2016 | 2.81p | 2.85p | 2.81p | 2.85p | 202478 |
| 16/11/2016 | 2.82p | 2.87p | 2.79p | 2.85p | 118267 |
| 15/11/2016 | 2.87p | 2.90p | 2.76p | 2.82p | 1029867 |
| 14/11/2016 | 2.94p | 2.96p | 2.90p | 2.91p | 205052 |
| 11/11/2016 | 2.94p | 2.95p | 2.92p | 2.93p | 147134 |
| 10/11/2016 | 2.88p | 3.02p | 2.88p | 2.94p | 601279 |
| 09/11/2016 | 2.81p | 2.86p | 2.79p | 2.86p | 275158 |
| 08/11/2016 | 2.85p | 2.87p | 2.84p | 2.85p | 286620 |
| 07/11/2016 | 2.85p | 2.90p | 2.85p | 2.87p | 125211 |
| 04/11/2016 | 2.86p | 2.89p | 2.84p | 2.86p | 25288 |
| 03/11/2016 | 2.90p | 2.91p | 2.88p | 2.90p | 119522 |
| 02/11/2016 | 2.96p | 2.96p | 2.90p | 2.90p | 52355 |
| 01/11/2016 | 3.00p | 3.00p | 2.95p | 2.96p | 399388 |
| 31/10/2016 | 3.05p | 3.05p | 3.00p | 3.01p | 292931 |
| 28/10/2016 | 3.06p | 3.06p | 3.03p | 3.05p | 94578 |
| 27/10/2016 | 3.01p | 3.05p | 3.01p | 3.04p | 98224 |
| 26/10/2016 | 3.00p | 3.01p | 3.00p | 3.01p | 34192 |
| 25/10/2016 | 3.08p | 3.08p | 2.99p | 3.00p | 119970 |
| 24/10/2016 | 3.04p | 3.07p | 3.04p | 3.04p | 577224 |
| 21/10/2016 | 3.02p | 3.06p | 3.02p | 3.04p | 149775 |
| 20/10/2016 | 3.04p | 3.04p | 3.00p | 3.01p | 134960 |
| 19/10/2016 | 3.05p | 3.05p | 3.00p | 3.02p | 29432 |
| 18/10/2016 | 3.00p | 3.03p | 3.00p | 3.01p | 111310 |
| 17/10/2016 | 3.00p | 3.04p | 3.00p | 3.00p | 176740 |
| 14/10/2016 | 3.03p | 3.06p | 3.02p | 3.04p | 42266 |
| 13/10/2016 | 3.04p | 3.04p | 3.00p | 3.01p | 80007 |
| 12/10/2016 | 3.05p | 3.08p | 3.04p | 3.05p | 49409 |
| 11/10/2016 | 3.08p | 3.09p | 3.05p | 3.06p | 58619 |
| 10/10/2016 | 3.04p | 3.07p | 3.04p | 3.07p | 1001978 |
| 07/10/2016 | 3.07p | 3.08p | 3.04p | 3.05p | 66667 |
| 06/10/2016 | 3.08p | 3.10p | 3.06p | 3.07p | 101959 |
| 05/10/2016 | 3.09p | 3.10p | 3.08p | 3.09p | 32394 |
| 04/10/2016 | 3.06p | 3.13p | 3.06p | 3.11p | 106320 |
| 03/10/2016 | 3.09p | 3.10p | 3.05p | 3.07p | 147350 |
| 30/09/2016 | 3.06p | 3.12p | 3.03p | 3.11p | 515105 |
| 29/09/2016 | 3.14p | 3.14p | 3.09p | 3.09p | 91613 |
| 28/09/2016 | 3.12p | 3.13p | 3.10p | 3.11p | 366677 |
| 27/09/2016 | 3.16p | 3.16p | 3.08p | 3.09p | 232714 |
| 26/09/2016 | 3.19p | 3.19p | 3.15p | 3.18p | 90326 |
| 23/09/2016 | 3.20p | 3.20p | 3.16p | 3.20p | 217452 |
| 22/09/2016 | 3.12p | 3.23p | 3.12p | 3.22p | 138332 |
| 21/09/2016 | 3.05p | 3.11p | 3.05p | 3.10p | 220192 |
| 20/09/2016 | 3.02p | 3.06p | 3.02p | 3.03p | 304387 |
| 19/09/2016 | 3.03p | 3.06p | 3.03p | 3.06p | 400120 |
| 16/09/2016 | 3.02p | 3.04p | 3.01p | 3.02p | 520121 |
| 15/09/2016 | 3.02p | 3.04p | 3.01p | 3.03p | 138646 |
| 14/09/2016 | 3.13p | 3.13p | 3.03p | 3.04p | 141061 |
| 13/09/2016 | 3.12p | 3.12p | 3.07p | 3.07p | 201708 |
| 12/09/2016 | 3.06p | 3.10p | 3.06p | 3.09p | 371642 |
| 09/09/2016 | 3.12p | 3.13p | 3.10p | 3.10p | 1929360 |
| 08/09/2016 | 3.13p | 3.13p | 3.10p | 3.12p | 37130 |
| 07/09/2016 | 3.17p | 3.17p | 3.12p | 3.13p | 5618 |
| 06/09/2016 | 3.10p | 3.14p | 3.10p | 3.14p | 91945 |
| 05/09/2016 | 3.17p | 3.17p | 3.11p | 3.11p | 57222 |
| 02/09/2016 | 3.21p | 3.21p | 3.11p | 3.16p | 387140 |
| 01/09/2016 | 3.24p | 3.28p | 3.23p | 3.25p | 154956 |
| 31/08/2016 | 3.30p | 3.32p | 3.24p | 3.24p | 431038 |
| 30/08/2016 | 3.31p | 3.33p | 3.30p | 3.31p | 68027 |
| 26/08/2016 | 3.30p | 3.31p | 3.30p | 3.31p | 314335 |
| 25/08/2016 | 3.40p | 3.40p | 3.32p | 3.35p | 110681 |
| 24/08/2016 | 3.36p | 3.40p | 3.34p | 3.40p | 117041 |
| 23/08/2016 | 3.33p | 3.35p | 3.33p | 3.34p | 64554 |
| 22/08/2016 | 3.31p | 3.37p | 3.31p | 3.31p | 135336 |
| 19/08/2016 | 3.33p | 3.33p | 3.30p | 3.31p | 62686 |
| 18/08/2016 | 3.33p | 3.34p | 3.30p | 3.33p | 37914 |
| 17/08/2016 | 3.35p | 3.35p | 3.29p | 3.29p | 55950 |
| 16/08/2016 | 3.40p | 3.40p | 3.30p | 3.33p | 22656 |
| 15/08/2016 | 3.40p | 3.42p | 3.38p | 3.38p | 77945 |
| 12/08/2016 | 3.34p | 3.41p | 3.34p | 3.41p | 434119 |
| 11/08/2016 | 3.30p | 3.33p | 3.30p | 3.31p | 92340 |
| 10/08/2016 | 3.31p | 3.33p | 3.30p | 3.30p | 48924 |
| 09/08/2016 | 3.27p | 3.31p | 3.27p | 3.30p | 52874 |
| 08/08/2016 | 3.26p | 3.28p | 3.26p | 3.26p | 72433 |
| 05/08/2016 | 3.23p | 3.26p | 3.22p | 3.26p | 20448 |
| 04/08/2016 | 3.12p | 3.20p | 3.12p | 3.19p | 900045 |
| 03/08/2016 | 3.13p | 3.15p | 3.12p | 3.12p | 480444 |
| 02/08/2016 | 3.20p | 3.20p | 3.14p | 3.15p | 163225 |
| 01/08/2016 | 3.25p | 3.27p | 3.19p | 3.19p | 67066 |
| 29/07/2016 | 3.23p | 3.25p | 3.23p | 3.23p | 85469 |
| 28/07/2016 | 3.29p | 3.29p | 3.23p | 3.23p | 127029 |
| 27/07/2016 | 3.18p | 3.26p | 3.18p | 3.25p | 25397 |
| 26/07/2016 | 3.12p | 3.17p | 3.12p | 3.16p | 46395 |
| 25/07/2016 | 3.05p | 3.12p | 3.05p | 3.12p | 99867 |
*Close Price adjusted for both dividends and splits