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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- 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
Huhtamaki OYJ (0K9W) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2014 | 20.68p | 20.68p | 20.52p | 20.68p | 50 |
| 06/03/2014 | 20.77p | 20.91p | 16.25p | 20.77p | 0 |
| 05/03/2014 | 20.91p | 20.91p | 20.48p | 20.91p | 0 |
| 04/03/2014 | 20.91p | 20.91p | 20.48p | 20.48p | 1845 |
| 03/03/2014 | 20.41p | 20.89p | 20.41p | 20.89p | 104 |
| 28/02/2014 | 20.87p | 20.89p | 20.87p | 20.87p | 954 |
| 27/02/2014 | 20.81p | 20.97p | 20.81p | 20.97p | 424 |
| 26/02/2014 | 20.92p | 21.00p | 20.91p | 20.94p | 497 |
| 25/02/2014 | 20.54p | 20.54p | 20.34p | 20.34p | 14 |
| 24/02/2014 | 20.34p | 20.34p | 20.34p | 20.34p | 3 |
| 21/02/2014 | 20.24p | 20.25p | 20.24p | 20.25p | 225 |
| 20/02/2014 | 19.97p | 19.98p | 19.97p | 19.97p | 0 |
| 19/02/2014 | 19.97p | 19.98p | 19.97p | 19.97p | 0 |
| 18/02/2014 | 19.97p | 19.98p | 19.97p | 19.98p | 1567 |
| 17/02/2014 | 19.74p | 19.98p | 19.74p | 19.98p | 0 |
| 14/02/2014 | 19.74p | 19.98p | 19.74p | 19.98p | 1501 |
| 13/02/2014 | 19.23p | 19.23p | 19.23p | 19.23p | 0 |
| 12/02/2014 | 19.23p | 19.23p | 19.23p | 19.23p | 0 |
| 11/02/2014 | 19.23p | 19.23p | 19.23p | 19.23p | 0 |
| 10/02/2014 | 19.23p | 19.23p | 19.23p | 19.23p | 185 |
| 07/02/2014 | 19.13p | 19.48p | 19.13p | 19.48p | 1647 |
| 06/02/2014 | 19.48p | 19.48p | 18.01p | 18.01p | 1647 |
| 05/02/2014 | 18.01p | 18.01p | 18.01p | 18.01p | 35 |
| 04/02/2014 | 18.38p | 18.38p | 18.22p | 18.25p | 0 |
| 03/02/2014 | 18.38p | 18.38p | 18.22p | 18.25p | 0 |
| 31/01/2014 | 18.38p | 18.38p | 18.22p | 18.25p | 0 |
| 30/01/2014 | 18.38p | 18.38p | 18.22p | 18.25p | 280 |
| 29/01/2014 | 18.38p | 18.38p | 18.22p | 18.25p | 122 |
| 28/01/2014 | 18.41p | 18.44p | 18.25p | 18.25p | 3846 |
| 27/01/2014 | 18.35p | 18.35p | 18.35p | 18.35p | 1011 |
| 24/01/2014 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 23/01/2014 | 19.54p | 19.54p | 19.54p | 19.54p | 200 |
| 22/01/2014 | 19.52p | 19.61p | 19.52p | 19.61p | 0 |
| 21/01/2014 | 19.52p | 19.61p | 19.52p | 19.61p | 6846 |
| 20/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 17/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 16/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 15/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 14/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 13/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 10/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 09/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 648 |
| 08/01/2014 | 18.40p | 18.40p | 18.40p | 18.40p | 128 |
| 07/01/2014 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 06/01/2014 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 03/01/2014 | 18.00p | 18.02p | 18.00p | 18.02p | 1838 |
| 02/01/2014 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 31/12/2013 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 30/12/2013 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 27/12/2013 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 24/12/2013 | 18.00p | 18.02p | 18.00p | 18.02p | 0 |
| 23/12/2013 | 18.00p | 18.02p | 18.00p | 18.02p | 15830 |
| 20/12/2013 | 18.00p | 18.02p | 18.00p | 18.02p | 1311 |
| 19/12/2013 | 18.26p | 18.26p | 18.26p | 18.26p | 305 |
| 18/12/2013 | 18.26p | 18.26p | 18.26p | 18.26p | 155 |
| 17/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 16/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 568 |
| 13/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 12/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 11/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 10/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 09/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 06/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 05/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 0 |
| 04/12/2013 | 17.92p | 17.92p | 17.92p | 17.92p | 31 |
| 03/12/2013 | 17.87p | 17.96p | 17.86p | 17.96p | 0 |
| 02/12/2013 | 17.87p | 17.96p | 17.86p | 17.96p | 0 |
| 29/11/2013 | 17.87p | 17.96p | 17.86p | 17.96p | 0 |
| 28/11/2013 | 17.87p | 17.96p | 17.86p | 17.96p | 0 |
| 27/11/2013 | 17.87p | 17.96p | 17.86p | 17.96p | 401 |
| 26/11/2013 | 17.69p | 17.78p | 17.69p | 17.78p | 1766 |
| 25/11/2013 | 17.88p | 17.88p | 17.85p | 17.85p | 4331 |
| 22/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 21/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 20/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 19/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 18/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 15/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 14/11/2013 | 17.85p | 18.39p | 17.85p | 17.85p | 0 |
| 13/11/2013 | 17.85p | 18.39p | 17.85p | 18.39p | 4393 |
| 12/11/2013 | 18.39p | 18.39p | 18.39p | 18.39p | 0 |
| 11/11/2013 | 18.39p | 18.39p | 18.39p | 18.39p | 0 |
| 08/11/2013 | 18.39p | 18.39p | 18.39p | 18.39p | 54 |
| 07/11/2013 | 17.99p | 17.99p | 17.95p | 17.95p | 0 |
| 06/11/2013 | 17.99p | 17.99p | 17.95p | 17.95p | 0 |
| 05/11/2013 | 17.99p | 17.99p | 17.95p | 17.95p | 0 |
| 04/11/2013 | 17.99p | 17.99p | 17.95p | 17.95p | 0 |
| 01/11/2013 | 17.99p | 17.99p | 17.95p | 17.95p | 580 |
| 31/10/2013 | 17.71p | 17.71p | 17.71p | 17.71p | 677 |
| 30/10/2013 | 17.58p | 17.58p | 17.58p | 17.58p | 0 |
| 29/10/2013 | 17.58p | 17.58p | 17.58p | 17.58p | 256 |
| 28/10/2013 | 17.56p | 17.60p | 17.55p | 17.60p | 4952 |
| 25/10/2013 | 16.73p | 16.77p | 16.73p | 16.73p | 333 |
| 24/10/2013 | 16.20p | 16.20p | 16.20p | 16.20p | 1 |
| 23/10/2013 | 15.93p | 15.94p | 15.93p | 15.94p | 611 |
| 22/10/2013 | 15.50p | 15.53p | 15.50p | 15.50p | 0 |
| 21/10/2013 | 15.50p | 15.53p | 15.50p | 15.50p | 0 |
| 18/10/2013 | 15.50p | 15.53p | 15.50p | 15.50p | 0 |
| 17/10/2013 | 15.50p | 15.53p | 15.50p | 15.50p | 0 |
| 16/10/2013 | 15.50p | 15.53p | 15.50p | 15.50p | 329 |
| 15/10/2013 | 15.42p | 15.42p | 15.42p | 15.42p | 15897 |
| 14/10/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 11/10/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 10/10/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 1574 |
| 09/10/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 08/10/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 07/10/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 04/10/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 03/10/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 02/10/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 1422 |
| 01/10/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 30/09/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 27/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 26/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 22000 |
| 25/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 28151 |
| 24/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 23/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 20/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 19/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 18/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 732 |
| 17/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 223 |
| 16/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 13/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 12/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 11/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 10/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 09/09/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 1592 |
| 06/09/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 05/09/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 04/09/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 171 |
| 03/09/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 02/09/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 30/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 1 |
| 29/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 28/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 27/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 23/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 22/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 21/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 20/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 19/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 16/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 15/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 14/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 13/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 12/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 09/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 08/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 07/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 06/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 05/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 02/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 01/08/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 31/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 30/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 29/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 26/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 25/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 24/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 23/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 22/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 19/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 18/07/2013 | 14.41p | 14.41p | 14.14p | 14.24p | 0 |
| 17/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 16/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 15/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 12/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 11/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 10/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 271 |
| 09/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 08/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 05/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 1024 |
| 04/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 03/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 02/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 01/07/2013 | 14.41p | 14.41p | 14.14p | 14.14p | 0 |
| 28/06/2013 | 14.41p | 14.41p | 14.24p | 14.24p | 1183 |
| 27/06/2013 | 14.14p | 14.14p | 14.14p | 14.14p | 0 |
| 26/06/2013 | 14.14p | 14.14p | 14.14p | 14.14p | 2097 |
| 25/06/2013 | 13.73p | 13.73p | 13.72p | 13.73p | 0 |
| 24/06/2013 | 13.73p | 13.73p | 13.72p | 13.73p | 516 |
| 21/06/2013 | 14.40p | 14.68p | 14.40p | 14.40p | 0 |
| 20/06/2013 | 14.40p | 14.68p | 14.40p | 14.68p | 204 |
| 19/06/2013 | 14.70p | 14.70p | 14.65p | 14.68p | 0 |
| 18/06/2013 | 14.70p | 14.70p | 14.65p | 14.68p | 0 |
| 17/06/2013 | 14.70p | 14.70p | 14.65p | 14.68p | 7587 |
| 14/06/2013 | 14.12p | 14.12p | 14.12p | 14.12p | 0 |
| 13/06/2013 | 14.12p | 14.12p | 14.12p | 14.12p | 86 |
| 12/06/2013 | 14.31p | 14.31p | 14.28p | 14.30p | 430 |
| 11/06/2013 | 14.51p | 14.52p | 14.51p | 14.52p | 0 |
| 10/06/2013 | 14.51p | 14.52p | 14.51p | 14.52p | 1036 |
| 07/06/2013 | 14.29p | 14.29p | 14.29p | 14.29p | 352 |
| 06/06/2013 | 14.24p | 14.24p | 14.10p | 14.10p | 0 |
| 05/06/2013 | 14.24p | 14.24p | 14.10p | 14.10p | 714 |
| 04/06/2013 | 14.65p | 15.18p | 14.65p | 14.65p | 0 |
| 03/06/2013 | 14.65p | 15.18p | 14.65p | 14.65p | 0 |
| 31/05/2013 | 14.65p | 15.18p | 14.65p | 15.18p | 8397 |
| 30/05/2013 | 15.18p | 15.18p | 15.18p | 15.18p | 0 |
| 29/05/2013 | 15.18p | 15.18p | 15.18p | 15.18p | 0 |
| 28/05/2013 | 15.18p | 15.18p | 15.18p | 15.18p | 0 |
*Close Price adjusted for both dividends and splits