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 |
|---|---|---|---|---|---|
| 08/05/2015 | 1,283.50p | 1,312.00p | 1,210.00p | 2,252.00p | 0 |
| 07/05/2015 | 1,393.00p | 1,402.50p | 1,274.50p | 2,252.00p | 0 |
| 06/05/2015 | 1,411.00p | 1,411.00p | 1,384.00p | 2,252.00p | 151577 |
| 05/05/2015 | 1,390.00p | 1,415.36p | 1,390.00p | 2,252.00p | 10891 |
| 01/05/2015 | 1,413.00p | 1,415.00p | 1,413.00p | 2,252.00p | 0 |
| 30/04/2015 | 1,300.00p | 1,415.00p | 1,300.00p | 2,252.00p | 86139 |
| 29/04/2015 | 1,390.00p | 1,407.00p | 1,294.50p | 2,252.00p | 0 |
| 28/04/2015 | 1,379.00p | 1,390.00p | 1,376.00p | 2,252.00p | 119 |
| 27/04/2015 | 1,427.00p | 1,441.50p | 1,373.00p | 2,252.00p | 0 |
| 24/04/2015 | 1,423.00p | 1,460.00p | 1,423.00p | 2,252.00p | 422918 |
| 23/04/2015 | 1,321.50p | 1,412.28p | 1,321.50p | 2,252.00p | 378008 |
| 22/04/2015 | 1,330.00p | 1,353.00p | 1,310.00p | 2,252.00p | 0 |
| 21/04/2015 | 1,295.00p | 1,330.00p | 1,295.00p | 2,252.00p | 134112 |
| 20/04/2015 | 1,276.00p | 1,295.00p | 1,276.00p | 2,252.00p | 21894 |
| 17/04/2015 | 1,294.00p | 1,294.00p | 1,263.00p | 2,252.00p | 25548 |
| 16/04/2015 | 1,300.00p | 1,328.50p | 1,277.50p | 2,252.00p | 0 |
| 15/04/2015 | 1,261.00p | 1,300.00p | 1,261.00p | 2,252.00p | 19622 |
| 14/04/2015 | 1,260.00p | 1,276.00p | 1,251.00p | 2,252.00p | 0 |
| 13/04/2015 | 1,229.00p | 1,260.00p | 1,229.00p | 2,252.00p | 97473 |
| 10/04/2015 | 1,157.50p | 1,229.00p | 1,157.50p | 2,252.00p | 17146 |
| 09/04/2015 | 1,157.00p | 1,157.00p | 1,121.50p | 2,252.00p | 88099 |
| 08/04/2015 | 1,140.00p | 1,193.88p | 1,140.00p | 2,252.00p | 767798 |
| 07/04/2015 | 1,049.00p | 1,151.50p | 1,049.00p | 2,252.00p | 312645 |
| 02/04/2015 | 1,016.35p | 1,016.35p | 1,006.50p | 2,252.00p | 0 |
| 01/04/2015 | 1,054.50p | 1,054.50p | 997.00p | 2,252.00p | 86088 |
| 31/03/2015 | 1,115.00p | 1,115.00p | 1,054.50p | 2,252.00p | 181145 |
| 30/03/2015 | 1,133.00p | 1,133.00p | 1,109.18p | 2,252.00p | 147349 |
| 27/03/2015 | 1,158.50p | 1,158.50p | 1,127.00p | 2,252.00p | 20544 |
| 26/03/2015 | 1,154.00p | 1,212.76p | 1,142.84p | 2,252.00p | 295332 |
| 25/03/2015 | 1,177.00p | 1,190.00p | 1,137.00p | 2,252.00p | 0 |
| 24/03/2015 | 1,262.00p | 1,262.00p | 1,169.00p | 2,252.00p | 0 |
| 23/03/2015 | 1,274.50p | 1,274.50p | 1,248.00p | 2,252.00p | 2799 |
| 20/03/2015 | 1,228.00p | 1,272.13p | 1,228.00p | 2,252.00p | 80013 |
| 19/03/2015 | 1,193.00p | 1,228.00p | 1,193.00p | 2,252.00p | 156257 |
| 18/03/2015 | 1,163.50p | 1,202.88p | 1,157.75p | 2,252.00p | 99441 |
| 17/03/2015 | 1,120.00p | 1,160.50p | 1,120.00p | 2,252.00p | 176787 |
| 16/03/2015 | 1,177.00p | 1,177.00p | 1,096.88p | 2,252.00p | 34460 |
| 13/03/2015 | 1,244.00p | 1,244.00p | 1,177.00p | 2,252.00p | 573000 |
| 12/03/2015 | 1,201.00p | 1,241.00p | 1,201.00p | 2,252.00p | 520000 |
| 11/03/2015 | 1,281.00p | 1,281.00p | 1,201.00p | 2,252.00p | 182708 |
| 10/03/2015 | 1,325.00p | 1,325.00p | 1,275.50p | 2,252.00p | 34079 |
| 09/03/2015 | 1,486.00p | 1,492.50p | 1,462.00p | 2,252.00p | 0 |
| 06/03/2015 | 1,506.00p | 1,507.00p | 1,486.00p | 2,252.00p | 4503 |
| 05/03/2015 | 1,494.00p | 1,537.04p | 1,494.00p | 2,252.00p | 81917 |
| 04/03/2015 | 1,454.00p | 1,489.00p | 1,454.00p | 2,252.00p | 51695 |
| 03/03/2015 | 1,460.00p | 1,490.00p | 1,433.50p | 2,252.00p | 0 |
| 02/03/2015 | 1,498.00p | 1,520.00p | 1,442.00p | 2,252.00p | 0 |
| 27/02/2015 | 1,474.00p | 1,498.00p | 1,474.00p | 2,252.00p | 386 |
| 26/02/2015 | 1,502.00p | 1,502.00p | 1,473.85p | 2,252.00p | 90934 |
| 25/02/2015 | 1,382.00p | 1,506.15p | 1,382.00p | 2,252.00p | 61756 |
| 24/02/2015 | 1,353.00p | 1,382.00p | 1,328.00p | 2,252.00p | 5152 |
| 23/02/2015 | 1,412.00p | 1,415.00p | 1,353.00p | 2,252.00p | 200 |
| 20/02/2015 | 1,384.00p | 1,447.50p | 1,384.00p | 2,252.00p | 0 |
| 19/02/2015 | 1,438.00p | 1,438.00p | 1,384.00p | 2,252.00p | 74903 |
| 18/02/2015 | 1,563.00p | 1,563.00p | 1,440.00p | 2,252.00p | 100153 |
| 17/02/2015 | 1,618.00p | 1,626.00p | 1,550.50p | 2,252.00p | 0 |
| 16/02/2015 | 1,623.00p | 1,634.50p | 1,598.50p | 2,252.00p | 0 |
| 13/02/2015 | 1,579.00p | 1,623.00p | 1,579.00p | 2,252.00p | 39143 |
| 12/02/2015 | 1,536.00p | 1,579.00p | 1,536.00p | 2,252.00p | 16571 |
| 11/02/2015 | 1,599.00p | 1,600.50p | 1,536.00p | 2,252.00p | 94730 |
| 10/02/2015 | 1,664.00p | 1,681.00p | 1,590.00p | 2,252.00p | 0 |
| 09/02/2015 | 1,618.00p | 1,682.00p | 1,618.00p | 2,252.00p | 113496 |
| 06/02/2015 | 1,774.00p | 1,774.00p | 1,646.74p | 2,252.00p | 2733 |
| 05/02/2015 | 1,747.00p | 1,774.00p | 1,612.00p | 2,252.00p | 0 |
| 04/02/2015 | 1,829.50p | 1,829.50p | 1,747.00p | 2,252.00p | 124191 |
| 03/02/2015 | 1,765.00p | 1,843.00p | 1,765.00p | 2,252.00p | 42596 |
| 02/02/2015 | 1,700.00p | 1,779.52p | 1,700.00p | 2,252.00p | 69224 |
| 30/01/2015 | 1,716.50p | 1,735.83p | 1,698.47p | 2,252.00p | 145209 |
| 29/01/2015 | 1,678.00p | 1,734.50p | 1,678.00p | 2,252.00p | 0 |
| 28/01/2015 | 1,674.50p | 1,700.00p | 1,674.50p | 2,252.00p | 49860 |
| 27/01/2015 | 1,672.50p | 1,706.00p | 1,668.50p | 2,252.00p | 0 |
| 26/01/2015 | 1,665.00p | 1,672.50p | 1,646.28p | 2,252.00p | 32184 |
| 23/01/2015 | 1,717.50p | 1,731.00p | 1,653.50p | 2,252.00p | 0 |
| 22/01/2015 | 1,620.00p | 1,680.34p | 1,620.00p | 2,252.00p | 132439 |
| 21/01/2015 | 1,527.00p | 1,620.00p | 1,527.00p | 2,252.00p | 56289 |
| 20/01/2015 | 1,574.00p | 1,574.00p | 1,527.00p | 2,252.00p | 3985 |
| 19/01/2015 | 1,575.50p | 1,581.50p | 1,557.00p | 2,252.00p | 0 |
| 16/01/2015 | 1,569.00p | 1,575.00p | 1,539.00p | 2,252.00p | 0 |
| 15/01/2015 | 1,509.50p | 1,569.00p | 1,509.50p | 2,252.00p | 6336 |
| 14/01/2015 | 1,533.00p | 1,545.50p | 1,496.50p | 2,252.00p | 0 |
| 13/01/2015 | 1,503.00p | 1,533.00p | 1,503.00p | 2,252.00p | 1985 |
| 12/01/2015 | 1,607.00p | 1,607.00p | 1,503.00p | 2,252.00p | 131800 |
| 09/01/2015 | 1,666.00p | 1,684.00p | 1,592.00p | 2,252.00p | 0 |
| 08/01/2015 | 1,625.00p | 1,659.00p | 1,625.00p | 2,252.00p | 39795 |
| 07/01/2015 | 1,560.00p | 1,616.68p | 1,560.00p | 2,252.00p | 14469 |
| 06/01/2015 | 1,494.00p | 1,560.00p | 1,489.83p | 2,252.00p | 36624 |
| 05/01/2015 | 1,620.00p | 1,621.00p | 1,519.00p | 2,252.00p | 0 |
| 02/01/2015 | 1,598.00p | 1,654.00p | 1,598.00p | 2,252.00p | 381 |
| 31/12/2014 | 1,598.00p | 1,598.00p | 1,583.00p | 2,252.00p | 0 |
| 30/12/2014 | 1,668.50p | 1,675.50p | 1,587.00p | 2,252.00p | 0 |
| 29/12/2014 | 1,665.50p | 1,667.00p | 1,649.84p | 2,252.00p | 65425 |
| 24/12/2014 | 1,665.50p | 1,672.00p | 1,663.00p | 2,252.00p | 0 |
| 23/12/2014 | 1,673.50p | 1,702.00p | 1,625.00p | 2,252.00p | 0 |
| 22/12/2014 | 1,691.00p | 1,691.00p | 1,677.00p | 2,252.00p | 1990 |
| 19/12/2014 | 2,013.50p | 2,013.50p | 1,583.00p | 2,252.00p | 102549 |
| 18/12/2014 | 1,488.00p | 1,618.87p | 1,488.00p | 2,252.00p | 2291 |
| 17/12/2014 | 1,312.50p | 1,488.00p | 1,312.50p | 2,252.00p | 0 |
| 16/12/2014 | 1,409.00p | 1,409.00p | 1,307.00p | 2,252.00p | 4500 |
| 15/12/2014 | 1,388.50p | 1,431.50p | 1,340.50p | 2,252.00p | 0 |
| 12/12/2014 | 1,469.00p | 1,469.00p | 1,390.00p | 2,252.00p | 248 |
| 11/12/2014 | 1,502.00p | 1,502.00p | 1,459.00p | 2,252.00p | 3698 |
| 10/12/2014 | 1,494.50p | 1,521.00p | 1,494.50p | 2,252.00p | 29894 |
| 09/12/2014 | 1,515.00p | 1,515.00p | 1,466.63p | 2,252.00p | 822205 |
| 08/12/2014 | 1,639.00p | 1,639.00p | 1,507.00p | 2,252.00p | 458862 |
| 05/12/2014 | 1,627.50p | 1,640.00p | 1,599.13p | 2,252.00p | 75297 |
| 04/12/2014 | 1,714.50p | 1,714.50p | 1,627.00p | 2,252.00p | 144691 |
| 03/12/2014 | 1,799.50p | 1,799.50p | 1,705.50p | 2,252.00p | 235816 |
| 02/12/2014 | 1,576.50p | 1,800.00p | 1,576.50p | 2,252.00p | 239711 |
| 01/12/2014 | 1,550.00p | 1,580.00p | 1,506.00p | 2,252.00p | 20130 |
| 28/11/2014 | 1,713.00p | 1,713.00p | 1,605.00p | 2,252.00p | 70170 |
| 27/11/2014 | 1,816.50p | 1,825.00p | 1,698.50p | 2,252.00p | 0 |
| 26/11/2014 | 1,829.50p | 1,829.50p | 1,805.00p | 2,252.00p | 27414 |
| 25/11/2014 | 1,823.00p | 1,833.00p | 1,812.00p | 2,252.00p | 12530 |
| 24/11/2014 | 1,837.00p | 1,837.00p | 1,810.25p | 2,252.00p | 2353 |
| 21/11/2014 | 1,800.00p | 1,843.00p | 1,800.00p | 2,252.00p | 31730 |
| 20/11/2014 | 1,782.50p | 1,801.50p | 1,777.50p | 2,252.00p | 27292 |
| 19/11/2014 | 1,756.00p | 1,785.63p | 1,726.63p | 2,252.00p | 14070 |
| 18/11/2014 | 1,747.50p | 1,779.00p | 1,747.50p | 2,252.00p | 50000 |
| 17/11/2014 | 1,806.50p | 1,806.50p | 1,740.00p | 2,252.00p | 178093 |
| 14/11/2014 | 1,756.00p | 1,802.00p | 1,756.00p | 2,252.00p | 12738 |
| 13/11/2014 | 1,899.50p | 1,899.50p | 1,697.00p | 2,252.00p | 0 |
| 12/11/2014 | 1,875.00p | 1,897.37p | 1,855.75p | 2,252.00p | 28094 |
| 11/11/2014 | 1,981.00p | 1,981.00p | 1,875.00p | 2,252.00p | 444 |
| 10/11/2014 | 1,721.50p | 1,988.25p | 1,721.50p | 2,252.00p | 42544 |
| 07/11/2014 | 1,669.50p | 1,737.00p | 1,669.50p | 2,252.00p | 16536 |
| 06/11/2014 | 1,623.00p | 1,682.50p | 1,623.00p | 2,252.00p | 0 |
| 05/11/2014 | 1,583.00p | 1,624.00p | 1,583.00p | 2,252.00p | 313 |
| 04/11/2014 | 1,661.00p | 1,661.00p | 1,583.00p | 2,252.00p | 17471 |
| 03/11/2014 | 1,648.00p | 1,664.61p | 1,648.00p | 2,252.00p | 2850 |
| 31/10/2014 | 1,652.00p | 1,652.00p | 1,640.00p | 2,252.00p | 88740 |
| 30/10/2014 | 1,681.50p | 1,681.50p | 1,650.00p | 2,252.00p | 350000 |
| 29/10/2014 | 1,552.50p | 1,651.00p | 1,524.63p | 2,252.00p | 20477 |
| 28/10/2014 | 1,552.50p | 1,592.00p | 1,507.50p | 2,252.00p | 0 |
| 27/10/2014 | 1,576.00p | 1,576.00p | 1,526.00p | 2,252.00p | 3080 |
| 24/10/2014 | 1,568.00p | 1,577.75p | 1,568.00p | 2,252.00p | 5278 |
| 23/10/2014 | 1,552.50p | 1,567.50p | 1,552.50p | 2,252.00p | 1045 |
| 22/10/2014 | 1,552.50p | 1,584.75p | 1,539.50p | 2,252.00p | 156084 |
| 21/10/2014 | 1,437.00p | 1,550.00p | 1,437.00p | 2,252.00p | 7000 |
| 20/10/2014 | 1,483.00p | 1,536.12p | 1,434.00p | 2,252.00p | 59561 |
| 17/10/2014 | 1,418.50p | 1,500.00p | 1,418.50p | 2,252.00p | 74543 |
| 16/10/2014 | 1,468.00p | 1,468.00p | 1,380.00p | 2,252.00p | 4450 |
| 15/10/2014 | 1,563.00p | 1,563.00p | 1,389.00p | 2,252.00p | 28563 |
| 14/10/2014 | 1,513.00p | 1,561.00p | 1,513.00p | 2,252.00p | 3627 |
| 13/10/2014 | 1,531.00p | 1,595.00p | 1,524.00p | 2,252.00p | 1546 |
| 10/10/2014 | 1,621.00p | 1,621.00p | 1,519.00p | 2,252.00p | 1897 |
| 09/10/2014 | 1,698.00p | 1,770.00p | 1,621.00p | 2,252.00p | 0 |
| 08/10/2014 | 1,700.00p | 1,709.50p | 1,635.50p | 2,252.00p | 0 |
| 07/10/2014 | 1,826.00p | 1,826.00p | 1,687.00p | 2,252.00p | 5712 |
| 06/10/2014 | 1,890.00p | 1,907.50p | 1,811.50p | 2,252.00p | 0 |
| 03/10/2014 | 1,873.00p | 1,975.50p | 1,865.50p | 2,252.00p | 0 |
| 02/10/2014 | 1,979.00p | 1,985.00p | 1,870.57p | 2,252.00p | 400269 |
| 01/10/2014 | 2,006.00p | 2,006.00p | 1,963.00p | 2,252.00p | 11619 |
| 30/09/2014 | 2,012.50p | 2,038.50p | 1,988.00p | 2,252.00p | 0 |
| 29/09/2014 | 2,012.50p | 2,012.50p | 1,991.00p | 2,252.00p | 15597 |
| 26/09/2014 | 1,956.00p | 1,971.00p | 1,956.00p | 2,252.00p | 30442 |
| 25/09/2014 | 1,987.00p | 2,009.00p | 1,973.50p | 2,252.00p | 300 |
| 24/09/2014 | 2,012.50p | 2,012.50p | 1,975.16p | 2,252.00p | 6855 |
| 23/09/2014 | 2,002.50p | 2,002.50p | 1,980.00p | 2,252.00p | 443 |
| 22/09/2014 | 2,037.50p | 2,066.50p | 2,005.00p | 2,252.00p | 0 |
| 19/09/2014 | 2,200.00p | 2,200.00p | 2,012.50p | 2,252.00p | 0 |
| 18/09/2014 | 1,994.50p | 2,072.00p | 1,994.50p | 2,252.00p | 166674 |
| 17/09/2014 | 1,976.50p | 1,994.50p | 1,976.50p | 2,252.00p | 400 |
| 16/09/2014 | 1,973.00p | 2,003.50p | 1,943.00p | 2,252.00p | 0 |
| 15/09/2014 | 2,010.00p | 2,021.00p | 1,971.00p | 2,252.00p | 0 |
| 12/09/2014 | 1,997.50p | 2,034.00p | 1,983.50p | 2,252.00p | 0 |
| 11/09/2014 | 2,011.00p | 2,047.00p | 1,968.50p | 2,252.00p | 0 |
| 10/09/2014 | 2,039.00p | 2,068.50p | 1,997.00p | 2,252.00p | 0 |
| 09/09/2014 | 1,935.00p | 2,043.50p | 1,935.00p | 2,252.00p | 2418 |
| 08/09/2014 | 1,915.00p | 1,962.50p | 1,915.00p | 2,252.00p | 51 |
| 05/09/2014 | 1,959.50p | 1,996.50p | 1,931.00p | 2,252.00p | 0 |
| 04/09/2014 | 1,968.50p | 2,001.00p | 1,929.50p | 2,252.00p | 0 |
| 03/09/2014 | 1,988.50p | 2,029.00p | 1,960.00p | 2,252.00p | 0 |
| 02/09/2014 | 1,899.00p | 2,005.00p | 1,893.50p | 2,252.00p | 0 |
| 01/09/2014 | 1,868.00p | 1,899.00p | 1,868.00p | 2,252.00p | 392 |
| 29/08/2014 | 1,899.50p | 1,916.50p | 1,865.00p | 2,252.00p | 0 |
| 28/08/2014 | 1,918.50p | 1,926.00p | 1,899.50p | 2,252.00p | 2500 |
| 27/08/2014 | 1,964.00p | 1,964.00p | 1,916.50p | 2,252.00p | 781 |
| 26/08/2014 | 1,889.00p | 1,963.50p | 1,888.00p | 2,252.00p | 0 |
| 22/08/2014 | 1,909.50p | 1,936.00p | 1,876.50p | 2,252.00p | 0 |
| 21/08/2014 | 1,896.50p | 1,935.50p | 1,878.00p | 2,252.00p | 0 |
| 20/08/2014 | 1,907.00p | 1,939.00p | 1,879.00p | 2,252.00p | 0 |
| 19/08/2014 | 1,907.00p | 1,947.00p | 1,873.00p | 2,252.00p | 0 |
| 18/08/2014 | 1,820.00p | 1,909.00p | 1,820.00p | 2,252.00p | 2000 |
| 15/08/2014 | 1,700.00p | 1,820.00p | 1,700.00p | 2,252.00p | 117490 |
| 14/08/2014 | 1,596.50p | 1,757.50p | 1,589.00p | 2,252.00p | 0 |
| 13/08/2014 | 1,697.00p | 1,697.00p | 1,597.00p | 2,252.00p | 15262 |
| 12/08/2014 | 1,765.00p | 1,806.00p | 1,724.00p | 2,252.00p | 261710 |
| 11/08/2014 | 1,765.00p | 1,819.97p | 1,765.00p | 2,252.00p | 33179 |
| 08/08/2014 | 1,662.00p | 1,748.50p | 1,662.00p | 2,252.00p | 1100 |
| 07/08/2014 | 1,843.50p | 1,843.50p | 1,636.00p | 2,252.00p | 6300 |
| 06/08/2014 | 1,894.50p | 1,894.50p | 1,850.54p | 2,252.00p | 22537 |
| 05/08/2014 | 1,890.00p | 1,914.00p | 1,890.00p | 2,252.00p | 41244 |
| 04/08/2014 | 2,155.00p | 2,155.00p | 1,890.00p | 2,252.00p | 45801 |
| 01/08/2014 | 2,155.00p | 2,263.00p | 2,075.00p | 2,252.00p | 0 |
| 31/07/2014 | 2,155.00p | 2,263.00p | 2,107.50p | 2,252.00p | 0 |
| 30/07/2014 | 2,263.00p | 2,263.00p | 2,126.50p | 2,252.00p | 0 |
| 29/07/2014 | 2,180.00p | 2,263.00p | 2,161.50p | 2,252.00p | 0 |
| 28/07/2014 | 2,161.50p | 2,263.00p | 2,161.50p | 2,252.00p | 0 |
| 25/07/2014 | 2,263.00p | 2,263.00p | 2,180.19p | 2,252.00p | 0 |
| 24/07/2014 | 2,263.00p | 2,263.00p | 2,180.19p | 2,252.00p | 30522 |
*Close Price adjusted for both dividends and splits