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
Dno International ASA (0MHP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1,342.00p | 1,355.00p | 1,314.00p | 1,323.00p | 242337 |
| 30/06/2022 | 1,368.00p | 1,395.00p | 1,360.00p | 1,367.00p | 101927 |
| 29/06/2022 | 1,414.00p | 1,425.00p | 1,387.00p | 1,408.00p | 134758 |
| 28/06/2022 | 1,427.00p | 1,446.00p | 1,394.00p | 1,408.50p | 75232 |
| 27/06/2022 | 1,405.00p | 1,405.00p | 1,375.00p | 1,391.00p | 88838 |
| 24/06/2022 | 1,361.50p | 1,370.00p | 1,347.00p | 1,360.00p | 171647 |
| 23/06/2022 | 1,433.00p | 1,433.00p | 1,375.00p | 1,381.50p | 191029 |
| 22/06/2022 | 1,467.50p | 1,483.00p | 1,428.00p | 1,433.00p | 106021 |
| 21/06/2022 | 1,549.00p | 1,563.00p | 1,503.00p | 1,513.50p | 221589 |
| 20/06/2022 | 1,537.50p | 1,558.00p | 1,490.00p | 1,545.50p | 58799 |
| 17/06/2022 | 1,573.50p | 1,613.00p | 1,546.00p | 1,556.00p | 71943 |
| 16/06/2022 | 1,633.00p | 1,650.00p | 1,551.00p | 1,551.00p | 198725 |
| 15/06/2022 | 1,655.50p | 1,663.00p | 1,623.00p | 1,652.50p | 77384 |
| 14/06/2022 | 1,606.50p | 1,690.00p | 1,606.50p | 1,679.00p | 196806 |
| 13/06/2022 | 1,637.50p | 1,666.00p | 1,603.50p | 1,603.50p | 107944 |
| 10/06/2022 | 1,726.50p | 1,726.50p | 1,685.00p | 1,689.50p | 119803 |
| 09/06/2022 | 1,773.50p | 1,792.00p | 1,729.00p | 1,737.00p | 182177 |
| 08/06/2022 | 1,745.50p | 1,796.00p | 1,744.00p | 1,783.00p | 102562 |
| 07/06/2022 | 1,735.50p | 1,740.00p | 1,715.00p | 1,724.00p | 101136 |
| 06/06/2022 | 1,708.00p | 1,721.00p | 1,721.00p | 1,721.00p | 0 |
| 01/06/2022 | 1,708.00p | 1,733.00p | 1,695.00p | 1,721.00p | 139059 |
| 31/05/2022 | 1,670.00p | 1,748.00p | 1,670.00p | 1,742.00p | 400754 |
| 27/05/2022 | 1,716.00p | 1,718.00p | 1,658.00p | 1,676.50p | 781136 |
| 26/05/2022 | 1,616.50p | 1,676.00p | 1,676.00p | 1,676.00p | 0 |
| 25/05/2022 | 1,616.50p | 1,697.00p | 1,616.50p | 1,676.00p | 174185 |
| 24/05/2022 | 1,573.50p | 1,609.35p | 1,565.00p | 1,607.50p | 190558 |
| 23/05/2022 | 1,556.50p | 1,593.00p | 1,556.50p | 1,593.00p | 129619 |
| 20/05/2022 | 1,557.00p | 1,584.00p | 1,539.00p | 1,542.50p | 131046 |
| 19/05/2022 | 1,514.50p | 1,531.00p | 1,503.00p | 1,517.50p | 98716 |
| 18/05/2022 | 1,517.00p | 1,567.00p | 1,517.00p | 1,548.00p | 330966 |
| 17/05/2022 | 1,465.00p | 1,478.50p | 1,478.50p | 1,478.50p | 0 |
| 16/05/2022 | 1,465.00p | 1,485.00p | 1,461.00p | 1,478.50p | 75712 |
| 13/05/2022 | 1,408.50p | 1,484.00p | 1,405.00p | 1,465.00p | 441457 |
| 12/05/2022 | 1,390.50p | 1,407.00p | 1,346.00p | 1,361.00p | 325050 |
| 11/05/2022 | 1,343.50p | 1,363.00p | 1,324.00p | 1,356.50p | 163106 |
| 10/05/2022 | 1,392.50p | 1,392.50p | 1,305.00p | 1,339.00p | 179249 |
| 09/05/2022 | 1,473.50p | 1,476.00p | 1,412.00p | 1,424.50p | 262168 |
| 06/05/2022 | 1,477.50p | 1,517.00p | 1,476.50p | 1,476.50p | 385230 |
| 05/05/2022 | 1,517.50p | 1,543.00p | 1,501.00p | 1,532.50p | 305261 |
| 04/05/2022 | 1,430.00p | 1,503.00p | 1,430.00p | 1,501.50p | 190885 |
| 03/05/2022 | 1,398.50p | 1,435.00p | 1,368.00p | 1,429.00p | 132800 |
| 29/04/2022 | 1,416.00p | 1,456.00p | 1,416.00p | 1,447.50p | 184516 |
| 28/04/2022 | 1,380.50p | 1,430.00p | 1,377.00p | 1,411.00p | 239830 |
| 27/04/2022 | 1,340.50p | 1,388.00p | 1,340.50p | 1,371.00p | 359149 |
| 26/04/2022 | 1,329.50p | 1,329.50p | 1,289.00p | 1,312.00p | 114501 |
| 25/04/2022 | 1,375.00p | 1,375.00p | 1,306.00p | 1,315.00p | 183162 |
| 22/04/2022 | 1,432.50p | 1,443.00p | 1,421.00p | 1,432.50p | 99469 |
| 21/04/2022 | 1,433.50p | 1,450.00p | 1,431.00p | 1,433.50p | 105970 |
| 20/04/2022 | 1,428.00p | 1,457.00p | 1,415.00p | 1,445.50p | 216373 |
| 19/04/2022 | 1,454.50p | 1,462.00p | 1,413.00p | 1,417.50p | 362838 |
| 14/04/2022 | 1,352.50p | 1,356.50p | 1,356.50p | 1,356.50p | 0 |
| 13/04/2022 | 1,352.50p | 1,445.00p | 1,352.50p | 1,356.50p | 145926 |
| 12/04/2022 | 1,315.50p | 1,358.00p | 1,304.00p | 1,356.50p | 217787 |
| 11/04/2022 | 1,314.50p | 1,347.00p | 1,303.00p | 1,307.50p | 73126 |
| 08/04/2022 | 1,279.50p | 1,317.00p | 1,278.00p | 1,311.50p | 193425 |
| 07/04/2022 | 1,285.50p | 1,287.00p | 1,272.00p | 1,283.50p | 268915 |
| 06/04/2022 | 1,331.00p | 1,348.00p | 1,305.00p | 1,313.50p | 189764 |
| 05/04/2022 | 1,350.00p | 1,350.00p | 1,296.00p | 1,327.50p | 370087 |
| 04/04/2022 | 1,354.00p | 1,382.00p | 1,325.00p | 1,336.00p | 282676 |
| 01/04/2022 | 1,281.50p | 1,353.00p | 1,281.00p | 1,338.50p | 300176 |
| 31/03/2022 | 1,248.00p | 1,312.00p | 1,248.00p | 1,301.00p | 114063 |
| 30/03/2022 | 1,238.25p | 1,302.50p | 1,238.25p | 1,295.50p | 280872 |
| 29/03/2022 | 1,292.00p | 1,316.00p | 1,214.00p | 1,223.25p | 304882 |
| 28/03/2022 | 1,248.50p | 1,299.00p | 1,248.50p | 1,280.75p | 288126 |
| 25/03/2022 | 1,262.75p | 1,272.00p | 1,236.50p | 1,261.50p | 135393 |
| 24/03/2022 | 1,290.50p | 1,311.26p | 1,272.50p | 1,276.00p | 259758 |
| 23/03/2022 | 1,261.50p | 1,289.25p | 1,253.50p | 1,289.25p | 247431 |
| 22/03/2022 | 1,267.00p | 1,281.50p | 1,238.00p | 1,246.75p | 180701 |
| 21/03/2022 | 1,205.25p | 1,257.00p | 1,200.00p | 1,245.75p | 474243 |
| 18/03/2022 | 1,188.50p | 1,215.00p | 1,146.00p | 1,165.50p | 419857 |
| 17/03/2022 | 1,122.50p | 1,161.00p | 1,109.00p | 1,156.50p | 229689 |
| 16/03/2022 | 1,128.00p | 1,128.00p | 1,085.00p | 1,103.25p | 456967 |
| 15/03/2022 | 1,103.00p | 1,127.50p | 1,082.00p | 1,094.75p | 337996 |
| 14/03/2022 | 1,184.50p | 1,201.50p | 1,122.50p | 1,132.00p | 359599 |
| 11/03/2022 | 1,365.00p | 1,365.00p | 1,267.00p | 1,272.25p | 435991 |
| 10/03/2022 | 1,351.75p | 1,392.00p | 1,339.00p | 1,357.00p | 477105 |
| 09/03/2022 | 1,495.25p | 1,495.25p | 1,377.50p | 1,392.75p | 394216 |
| 08/03/2022 | 1,398.00p | 1,480.00p | 1,354.50p | 1,465.00p | 1066562 |
| 07/03/2022 | 1,456.25p | 1,481.50p | 1,351.00p | 1,376.25p | 579319 |
| 04/03/2022 | 1,320.75p | 1,398.50p | 1,310.00p | 1,376.25p | 235726 |
| 03/03/2022 | 1,369.25p | 1,406.50p | 1,317.50p | 1,355.00p | 550685 |
| 02/03/2022 | 1,220.75p | 1,320.00p | 1,220.00p | 1,302.50p | 545891 |
| 01/03/2022 | 1,124.50p | 1,181.50p | 1,124.50p | 1,169.00p | 300431 |
| 28/02/2022 | 1,117.25p | 1,124.50p | 1,090.50p | 1,100.75p | 162602 |
| 25/02/2022 | 1,132.75p | 1,132.75p | 1,098.50p | 1,108.50p | 74245 |
| 24/02/2022 | 1,102.25p | 1,143.00p | 1,095.50p | 1,113.25p | 774533 |
| 23/02/2022 | 1,143.00p | 1,143.00p | 1,077.50p | 1,086.50p | 62581 |
| 22/02/2022 | 1,106.25p | 1,141.50p | 1,092.50p | 1,093.75p | 177595 |
| 21/02/2022 | 1,093.75p | 1,093.75p | 1,072.50p | 1,080.25p | 307070 |
| 18/02/2022 | 1,106.25p | 1,106.25p | 1,077.00p | 1,092.50p | 240184 |
| 17/02/2022 | 1,139.00p | 1,139.00p | 1,105.50p | 1,108.75p | 376500 |
| 16/02/2022 | 1,135.50p | 1,155.50p | 1,107.50p | 1,139.00p | 413982 |
| 15/02/2022 | 1,184.75p | 1,184.75p | 1,104.50p | 1,106.75p | 231547 |
| 14/02/2022 | 1,207.75p | 1,207.75p | 1,156.50p | 1,186.50p | 289457 |
| 11/02/2022 | 1,203.25p | 1,210.00p | 1,174.50p | 1,189.00p | 287874 |
| 10/02/2022 | 1,287.75p | 1,287.75p | 1,200.00p | 1,221.75p | 472607 |
| 09/02/2022 | 1,291.00p | 1,303.50p | 1,268.50p | 1,291.75p | 176848 |
| 08/02/2022 | 1,319.75p | 1,330.00p | 1,274.75p | 1,274.75p | 330375 |
| 07/02/2022 | 1,336.00p | 1,340.00p | 1,312.50p | 1,312.50p | 250281 |
| 04/02/2022 | 1,273.25p | 1,334.50p | 1,273.25p | 1,329.25p | 626530 |
| 03/02/2022 | 1,281.00p | 1,281.00p | 1,238.00p | 1,238.00p | 202677 |
| 02/02/2022 | 1,269.25p | 1,269.25p | 1,256.50p | 1,266.75p | 69846 |
| 01/02/2022 | 1,305.00p | 1,305.00p | 1,246.75p | 1,258.25p | 81677 |
| 31/01/2022 | 1,339.25p | 1,339.25p | 1,292.50p | 1,292.50p | 47962 |
| 28/01/2022 | 1,339.75p | 1,339.75p | 1,300.00p | 1,324.50p | 220395 |
| 27/01/2022 | 1,266.25p | 1,334.00p | 1,266.25p | 1,322.00p | 164228 |
| 26/01/2022 | 1,233.75p | 1,296.00p | 1,233.75p | 1,279.00p | 100980 |
| 25/01/2022 | 1,223.00p | 1,232.00p | 1,193.75p | 1,193.75p | 126237 |
| 24/01/2022 | 1,253.25p | 1,283.00p | 1,194.00p | 1,196.00p | 74682 |
| 21/01/2022 | 1,260.50p | 1,260.50p | 1,230.00p | 1,241.50p | 174097 |
| 20/01/2022 | 1,274.25p | 1,287.50p | 1,256.50p | 1,283.75p | 256222 |
| 19/01/2022 | 1,246.50p | 1,293.00p | 1,246.50p | 1,275.75p | 137460 |
| 18/01/2022 | 1,181.75p | 1,269.50p | 1,181.75p | 1,257.00p | 392373 |
| 17/01/2022 | 1,167.50p | 1,167.50p | 1,141.75p | 1,141.75p | 50261 |
| 14/01/2022 | 1,158.25p | 1,158.25p | 1,135.00p | 1,152.25p | 89083 |
| 13/01/2022 | 1,173.50p | 1,173.50p | 1,151.00p | 1,160.50p | 46436 |
| 12/01/2022 | 1,145.50p | 1,172.75p | 1,145.50p | 1,172.75p | 95897 |
| 10/01/2022 | 1,123.25p | 1,139.00p | 1,097.50p | 1,102.50p | 33228 |
| 07/01/2022 | 1,151.50p | 1,151.50p | 1,111.50p | 1,112.50p | 75346 |
| 06/01/2022 | 1,106.75p | 1,147.28p | 1,106.75p | 1,132.75p | 65351 |
| 05/01/2022 | 1,084.75p | 1,133.00p | 1,084.75p | 1,122.00p | 310876 |
| 04/01/2022 | 1,082.00p | 1,097.50p | 1,063.50p | 1,072.00p | 246102 |
| 31/12/2021 | 1,043.50p | 1,051.75p | 1,051.75p | 1,051.75p | 0 |
| 30/12/2021 | 1,043.50p | 1,054.50p | 1,030.00p | 1,051.75p | 113046 |
| 29/12/2021 | 1,080.50p | 1,080.50p | 1,031.50p | 1,033.50p | 196116 |
| 24/12/2021 | 1,010.65p | 995.25p | 995.25p | 995.25p | 0 |
| 23/12/2021 | 1,010.65p | 1,010.65p | 990.60p | 995.25p | 24791 |
| 22/12/2021 | 1,026.25p | 1,026.25p | 991.75p | 991.75p | 58500 |
| 21/12/2021 | 1,013.60p | 1,015.50p | 993.20p | 1,009.45p | 85774 |
| 20/12/2021 | 987.45p | 1,007.50p | 982.20p | 1,005.70p | 171090 |
| 17/12/2021 | 1,040.00p | 1,041.00p | 1,015.00p | 1,019.35p | 280640 |
| 16/12/2021 | 1,027.50p | 1,039.00p | 1,024.00p | 1,027.50p | 78692 |
| 15/12/2021 | 1,016.10p | 1,018.50p | 998.20p | 1,003.00p | 217740 |
| 14/12/2021 | 1,015.65p | 1,024.25p | 1,004.00p | 1,024.25p | 84455 |
| 13/12/2021 | 1,096.75p | 1,096.75p | 1,011.00p | 1,014.40p | 67803 |
| 10/12/2021 | 1,067.75p | 1,080.00p | 1,066.00p | 1,069.75p | 75611 |
| 09/12/2021 | 1,111.25p | 1,111.25p | 1,068.00p | 1,077.50p | 126067 |
| 08/12/2021 | 1,128.25p | 1,128.25p | 1,102.50p | 1,113.25p | 100791 |
| 07/12/2021 | 1,115.25p | 1,136.50p | 1,106.86p | 1,118.00p | 110448 |
| 06/12/2021 | 1,082.25p | 1,088.00p | 1,081.00p | 1,082.25p | 96649 |
| 03/12/2021 | 1,110.25p | 1,117.50p | 1,078.00p | 1,085.75p | 134106 |
| 02/12/2021 | 1,072.00p | 1,081.00p | 1,050.00p | 1,068.00p | 154053 |
| 01/12/2021 | 1,089.75p | 1,089.75p | 1,075.75p | 1,075.75p | 119073 |
| 30/11/2021 | 1,029.75p | 1,071.00p | 1,022.00p | 1,043.75p | 158530 |
| 29/11/2021 | 1,053.25p | 1,086.00p | 1,051.50p | 1,078.50p | 100453 |
| 26/11/2021 | 1,074.25p | 1,076.00p | 1,038.00p | 1,045.00p | 146844 |
| 25/11/2021 | 1,165.00p | 1,165.00p | 1,139.00p | 1,141.25p | 51306 |
| 24/11/2021 | 1,165.25p | 1,165.25p | 1,133.50p | 1,163.50p | 108886 |
| 23/11/2021 | 1,121.00p | 1,152.00p | 1,105.00p | 1,142.00p | 97096 |
| 22/11/2021 | 1,104.00p | 1,131.00p | 1,104.00p | 1,126.50p | 55548 |
| 19/11/2021 | 1,174.25p | 1,174.25p | 1,117.50p | 1,123.00p | 106790 |
| 18/11/2021 | 1,143.25p | 1,154.00p | 1,134.50p | 1,143.50p | 168946 |
| 17/11/2021 | 1,210.00p | 1,211.50p | 1,169.50p | 1,180.25p | 275202 |
| 16/11/2021 | 1,194.75p | 1,237.00p | 1,194.75p | 1,221.25p | 168655 |
| 15/11/2021 | 1,184.25p | 1,206.00p | 1,179.00p | 1,183.75p | 44691 |
| 12/11/2021 | 1,214.50p | 1,217.50p | 1,187.00p | 1,199.75p | 154238 |
| 11/11/2021 | 1,252.50p | 1,252.50p | 1,215.50p | 1,222.25p | 76337 |
| 10/11/2021 | 1,293.00p | 1,293.00p | 1,264.00p | 1,264.50p | 95631 |
| 09/11/2021 | 1,293.50p | 1,307.00p | 1,260.99p | 1,264.50p | 48325 |
| 08/11/2021 | 1,243.25p | 1,295.00p | 1,243.00p | 1,283.25p | 151396 |
| 05/11/2021 | 1,194.75p | 1,222.50p | 1,183.50p | 1,210.75p | 111766 |
| 04/11/2021 | 1,196.00p | 1,231.00p | 1,196.00p | 1,214.00p | 240688 |
| 03/11/2021 | 1,271.50p | 1,293.00p | 1,264.50p | 1,271.75p | 61159 |
| 02/11/2021 | 1,287.50p | 1,287.50p | 1,257.50p | 1,273.00p | 59005 |
| 01/11/2021 | 1,240.75p | 1,285.00p | 1,240.75p | 1,285.00p | 77892 |
| 29/10/2021 | 1,244.25p | 1,251.00p | 1,223.00p | 1,231.50p | 83211 |
| 28/10/2021 | 1,255.75p | 1,280.50p | 1,244.00p | 1,257.25p | 50434 |
| 27/10/2021 | 1,285.50p | 1,294.00p | 1,270.00p | 1,278.75p | 29150 |
| 26/10/2021 | 1,293.25p | 1,304.00p | 1,278.00p | 1,293.25p | 203158 |
| 25/10/2021 | 1,255.50p | 1,298.50p | 1,255.50p | 1,298.50p | 231449 |
| 22/10/2021 | 1,229.25p | 1,246.00p | 1,227.00p | 1,230.00p | 122012 |
| 21/10/2021 | 1,234.25p | 1,252.50p | 1,227.00p | 1,242.00p | 121738 |
| 20/10/2021 | 1,251.25p | 1,254.50p | 1,220.50p | 1,220.50p | 137367 |
| 19/10/2021 | 1,249.25p | 1,283.00p | 1,232.50p | 1,263.25p | 294660 |
| 18/10/2021 | 1,243.75p | 1,256.50p | 1,236.00p | 1,243.75p | 193662 |
| 15/10/2021 | 1,245.50p | 1,252.00p | 1,220.00p | 1,229.25p | 209244 |
| 14/10/2021 | 1,157.00p | 1,224.50p | 1,157.00p | 1,213.50p | 299925 |
| 13/10/2021 | 1,097.50p | 1,134.00p | 1,089.50p | 1,130.25p | 214237 |
| 12/10/2021 | 1,086.75p | 1,100.75p | 1,080.50p | 1,100.75p | 167040 |
| 11/10/2021 | 1,097.00p | 1,112.00p | 1,096.50p | 1,097.25p | 92421 |
| 08/10/2021 | 1,055.25p | 1,088.00p | 1,055.25p | 1,081.25p | 281811 |
| 07/10/2021 | 1,061.50p | 1,061.50p | 1,010.50p | 1,033.25p | 238935 |
| 06/10/2021 | 1,090.25p | 1,099.00p | 1,048.50p | 1,055.25p | 127839 |
| 05/10/2021 | 1,068.50p | 1,093.00p | 1,049.50p | 1,089.00p | 342715 |
| 04/10/2021 | 1,016.85p | 1,080.00p | 1,016.85p | 1,073.50p | 403016 |
| 01/10/2021 | 986.30p | 1,021.50p | 986.30p | 1,017.85p | 262893 |
| 30/09/2021 | 1,003.85p | 1,011.00p | 992.60p | 999.70p | 120323 |
| 29/09/2021 | 982.50p | 1,008.50p | 982.50p | 998.40p | 47860 |
| 28/09/2021 | 999.00p | 1,025.00p | 999.00p | 1,012.65p | 90785 |
| 27/09/2021 | 952.60p | 992.60p | 952.60p | 987.05p | 89727 |
| 24/09/2021 | 901.20p | 927.20p | 893.80p | 923.30p | 99726 |
| 23/09/2021 | 903.20p | 909.80p | 875.40p | 882.60p | 28124 |
| 22/09/2021 | 874.40p | 893.50p | 874.40p | 893.50p | 29036 |
| 21/09/2021 | 837.00p | 868.00p | 837.00p | 848.20p | 142110 |
| 20/09/2021 | 833.00p | 839.70p | 821.80p | 839.70p | 67614 |
| 17/09/2021 | 863.70p | 863.70p | 847.00p | 851.70p | 69215 |
| 16/09/2021 | 882.60p | 884.20p | 854.20p | 854.20p | 25391 |
| 15/09/2021 | 879.10p | 891.20p | 868.60p | 878.20p | 236084 |
| 14/09/2021 | 813.70p | 886.40p | 813.70p | 872.90p | 108770 |
| 13/09/2021 | 808.50p | 816.60p | 802.80p | 810.50p | 24951 |
*Close Price adjusted for both dividends and splits