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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Peab AB (0MHT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2015 | 6,845.50p | 6,935.00p | 6,845.50p | 5,130.00p | 1742 |
| 07/05/2015 | 6,555.00p | 6,770.00p | 6,459.33p | 5,130.00p | 406054 |
| 06/05/2015 | 6,923.00p | 6,923.00p | 6,721.00p | 5,130.00p | 1444 |
| 05/05/2015 | 6,997.50p | 7,060.00p | 6,907.50p | 5,130.00p | 0 |
| 01/05/2015 | 6,930.00p | 7,050.00p | 6,930.00p | 5,130.00p | 0 |
| 30/04/2015 | 6,863.00p | 7,050.00p | 6,863.00p | 5,130.00p | 14713 |
| 29/04/2015 | 7,120.50p | 7,202.50p | 6,825.50p | 5,130.00p | 0 |
| 28/04/2015 | 7,285.50p | 7,285.50p | 7,185.00p | 5,130.00p | 4604 |
| 27/04/2015 | 7,273.00p | 7,370.00p | 7,264.50p | 5,130.00p | 0 |
| 24/04/2015 | 7,213.00p | 7,300.00p | 7,190.00p | 5,130.00p | 0 |
| 23/04/2015 | 7,285.50p | 7,288.00p | 7,135.50p | 5,130.00p | 0 |
| 22/04/2015 | 7,357.50p | 7,435.50p | 7,190.00p | 5,130.00p | 0 |
| 21/04/2015 | 7,168.00p | 7,280.00p | 7,168.00p | 5,130.00p | 280 |
| 20/04/2015 | 6,850.00p | 7,004.50p | 6,850.00p | 5,130.00p | 3294 |
| 17/04/2015 | 7,048.00p | 7,048.00p | 6,915.00p | 5,130.00p | 6893 |
| 16/04/2015 | 7,105.00p | 7,105.00p | 7,075.00p | 5,130.00p | 6141 |
| 15/04/2015 | 7,090.00p | 7,189.38p | 7,090.00p | 5,130.00p | 9072 |
| 14/04/2015 | 7,055.00p | 7,130.50p | 7,026.00p | 5,130.00p | 0 |
| 13/04/2015 | 7,073.00p | 7,077.99p | 7,019.00p | 5,130.00p | 5219 |
| 10/04/2015 | 7,040.00p | 7,114.50p | 7,032.00p | 5,130.00p | 0 |
| 09/04/2015 | 7,047.50p | 7,125.00p | 7,039.50p | 5,130.00p | 0 |
| 08/04/2015 | 7,025.50p | 7,064.50p | 6,987.00p | 5,130.00p | 0 |
| 07/04/2015 | 7,052.50p | 7,064.50p | 7,040.74p | 5,130.00p | 13037 |
| 02/04/2015 | 6,923.00p | 6,945.00p | 6,861.00p | 5,130.00p | 0 |
| 01/04/2015 | 6,733.00p | 6,920.00p | 6,733.00p | 5,130.00p | 17372 |
| 31/03/2015 | 6,955.00p | 6,955.00p | 6,741.00p | 5,130.00p | 0 |
| 30/03/2015 | 6,835.50p | 6,880.00p | 6,734.50p | 5,130.00p | 0 |
| 27/03/2015 | 6,805.00p | 6,851.37p | 6,740.00p | 5,130.00p | 863 |
| 26/03/2015 | 6,663.00p | 6,810.00p | 6,656.33p | 5,130.00p | 5469 |
| 25/03/2015 | 6,842.50p | 6,915.00p | 6,766.00p | 5,130.00p | 0 |
| 24/03/2015 | 6,755.00p | 6,850.00p | 6,685.00p | 5,130.00p | 0 |
| 23/03/2015 | 6,685.50p | 6,802.50p | 6,649.50p | 5,130.00p | 0 |
| 20/03/2015 | 6,630.50p | 6,820.00p | 6,542.50p | 5,130.00p | 0 |
| 19/03/2015 | 6,750.00p | 6,750.00p | 6,619.50p | 5,130.00p | 0 |
| 18/03/2015 | 6,675.50p | 6,684.28p | 6,614.50p | 5,130.00p | 5830 |
| 17/03/2015 | 6,792.50p | 6,792.50p | 6,666.32p | 5,130.00p | 68 |
| 16/03/2015 | 6,810.00p | 6,810.00p | 6,735.00p | 5,130.00p | 0 |
| 13/03/2015 | 6,788.00p | 6,788.00p | 6,689.50p | 5,130.00p | 0 |
| 12/03/2015 | 6,860.00p | 6,860.00p | 6,731.34p | 5,130.00p | 5760 |
| 11/03/2015 | 6,737.50p | 6,780.50p | 6,648.50p | 5,130.00p | 0 |
| 10/03/2015 | 6,828.00p | 6,828.00p | 6,688.32p | 5,130.00p | 832 |
| 09/03/2015 | 6,765.50p | 6,929.50p | 6,765.50p | 5,130.00p | 0 |
| 06/03/2015 | 6,995.00p | 6,995.00p | 6,910.00p | 5,130.00p | 3958 |
| 05/03/2015 | 6,965.00p | 7,035.00p | 6,831.37p | 5,130.00p | 2149 |
| 04/03/2015 | 6,828.00p | 6,925.00p | 6,680.50p | 5,130.00p | 0 |
| 03/03/2015 | 7,087.50p | 7,097.50p | 6,869.50p | 5,130.00p | 0 |
| 02/03/2015 | 7,165.50p | 7,165.50p | 7,021.50p | 5,130.00p | 0 |
| 27/02/2015 | 7,075.50p | 7,109.50p | 7,024.50p | 5,130.00p | 0 |
| 26/02/2015 | 7,038.00p | 7,090.00p | 7,029.00p | 5,130.00p | 0 |
| 25/02/2015 | 7,042.50p | 7,110.00p | 7,016.50p | 5,130.00p | 0 |
| 24/02/2015 | 6,913.00p | 7,050.00p | 6,913.00p | 5,130.00p | 0 |
| 23/02/2015 | 6,905.00p | 6,935.00p | 6,875.50p | 5,130.00p | 0 |
| 20/02/2015 | 6,912.50p | 6,912.50p | 6,860.00p | 5,130.00p | 353 |
| 19/02/2015 | 6,962.50p | 6,985.00p | 6,877.50p | 5,130.00p | 0 |
| 18/02/2015 | 6,925.50p | 6,974.50p | 6,925.50p | 5,130.00p | 37173 |
| 17/02/2015 | 6,873.00p | 6,876.38p | 6,811.41p | 5,130.00p | 6153 |
| 16/02/2015 | 6,702.50p | 6,895.00p | 6,702.50p | 5,130.00p | 0 |
| 13/02/2015 | 6,615.50p | 6,740.50p | 6,410.00p | 5,130.00p | 0 |
| 12/02/2015 | 6,125.50p | 6,410.00p | 6,125.50p | 5,130.00p | 0 |
| 11/02/2015 | 6,387.50p | 6,403.00p | 6,282.00p | 5,130.00p | 0 |
| 10/02/2015 | 6,178.00p | 6,395.00p | 6,178.00p | 5,130.00p | 241 |
| 09/02/2015 | 6,167.50p | 6,190.00p | 6,133.50p | 5,130.00p | 0 |
| 06/02/2015 | 6,207.50p | 6,230.00p | 6,143.00p | 5,130.00p | 0 |
| 05/02/2015 | 6,151.00p | 6,275.00p | 6,151.00p | 5,130.00p | 0 |
| 04/02/2015 | 6,210.00p | 6,290.00p | 6,200.00p | 5,130.00p | 0 |
| 03/02/2015 | 6,157.50p | 6,210.63p | 6,153.50p | 5,130.00p | 4584 |
| 02/02/2015 | 5,975.50p | 6,075.00p | 5,975.00p | 5,130.00p | 1230 |
| 30/01/2015 | 5,912.50p | 5,979.38p | 5,902.50p | 5,130.00p | 90 |
| 29/01/2015 | 5,875.50p | 5,893.33p | 5,845.50p | 5,130.00p | 1205 |
| 28/01/2015 | 5,825.50p | 5,895.00p | 5,815.00p | 5,130.00p | 0 |
| 27/01/2015 | 5,945.00p | 5,952.00p | 5,774.00p | 5,130.00p | 0 |
| 26/01/2015 | 5,835.50p | 5,950.00p | 5,835.50p | 5,130.00p | 0 |
| 23/01/2015 | 5,955.00p | 5,955.00p | 5,845.50p | 5,130.00p | 0 |
| 22/01/2015 | 5,757.50p | 5,874.50p | 5,757.50p | 5,130.00p | 0 |
| 21/01/2015 | 5,762.50p | 5,777.00p | 5,705.00p | 5,130.00p | 0 |
| 20/01/2015 | 5,747.50p | 5,775.00p | 5,726.50p | 5,130.00p | 0 |
| 19/01/2015 | 5,723.00p | 5,736.15p | 5,723.00p | 5,130.00p | 386 |
| 16/01/2015 | 5,707.50p | 5,719.87p | 5,655.00p | 5,130.00p | 720 |
| 15/01/2015 | 5,683.00p | 5,685.00p | 5,540.00p | 5,130.00p | 0 |
| 14/01/2015 | 5,655.00p | 5,687.50p | 5,567.50p | 5,130.00p | 6921 |
| 13/01/2015 | 5,720.50p | 5,737.00p | 5,682.00p | 5,130.00p | 0 |
| 12/01/2015 | 5,675.50p | 5,745.00p | 5,635.00p | 5,130.00p | 0 |
| 09/01/2015 | 5,715.00p | 5,715.00p | 5,612.50p | 5,130.00p | 1849 |
| 08/01/2015 | 5,560.00p | 5,710.00p | 5,560.00p | 5,130.00p | 551 |
| 07/01/2015 | 5,583.00p | 5,583.00p | 5,468.00p | 5,130.00p | 1022 |
| 06/01/2015 | 5,570.00p | 5,570.00p | 5,500.50p | 5,130.00p | 0 |
| 05/01/2015 | 5,552.50p | 5,570.00p | 5,516.00p | 5,130.00p | 0 |
| 02/01/2015 | 5,497.50p | 5,550.00p | 5,497.50p | 5,130.00p | 1666 |
| 31/12/2014 | 5,495.00p | 5,530.00p | 5,475.00p | 5,130.00p | 0 |
| 30/12/2014 | 5,492.50p | 5,497.50p | 5,490.00p | 5,130.00p | 2100 |
| 29/12/2014 | 5,555.00p | 5,555.00p | 5,496.00p | 5,130.00p | 1743 |
| 24/12/2014 | 5,500.00p | 5,500.00p | 5,500.00p | 5,130.00p | 0 |
| 23/12/2014 | 5,452.50p | 5,500.50p | 5,430.00p | 5,130.00p | 0 |
| 22/12/2014 | 5,410.00p | 5,451.08p | 5,388.50p | 5,130.00p | 156 |
| 19/12/2014 | 5,357.50p | 5,370.00p | 5,304.50p | 5,130.00p | 11456 |
| 18/12/2014 | 5,310.50p | 5,349.50p | 5,255.00p | 5,130.00p | 0 |
| 17/12/2014 | 5,173.00p | 5,264.50p | 5,173.00p | 5,130.00p | 13941 |
| 16/12/2014 | 5,092.50p | 5,165.00p | 5,037.50p | 5,130.00p | 0 |
| 15/12/2014 | 5,185.00p | 5,240.00p | 5,121.00p | 5,130.00p | 1062 |
| 12/12/2014 | 5,232.50p | 5,238.82p | 5,190.00p | 5,130.00p | 2073 |
| 11/12/2014 | 5,213.00p | 5,245.00p | 5,195.00p | 5,130.00p | 0 |
| 10/12/2014 | 5,212.50p | 5,245.00p | 5,212.50p | 5,130.00p | 8113 |
| 09/12/2014 | 5,185.50p | 5,285.00p | 5,126.00p | 5,130.00p | 0 |
| 08/12/2014 | 5,357.50p | 5,357.50p | 5,271.32p | 5,130.00p | 1907 |
| 05/12/2014 | 5,267.50p | 5,354.50p | 5,215.00p | 5,130.00p | 0 |
| 04/12/2014 | 5,275.50p | 5,315.00p | 5,175.50p | 5,130.00p | 2593 |
| 03/12/2014 | 5,165.00p | 5,235.00p | 5,131.00p | 5,130.00p | 13245 |
| 02/12/2014 | 5,087.50p | 5,140.50p | 5,067.00p | 5,130.00p | 0 |
| 01/12/2014 | 5,082.50p | 5,102.50p | 5,044.00p | 5,130.00p | 1465 |
| 28/11/2014 | 5,102.50p | 5,120.00p | 5,046.50p | 5,130.00p | 0 |
| 27/11/2014 | 5,097.50p | 5,105.00p | 5,041.50p | 5,130.00p | 0 |
| 26/11/2014 | 5,095.00p | 5,102.50p | 5,044.00p | 5,130.00p | 531 |
| 25/11/2014 | 5,075.50p | 5,103.00p | 5,049.00p | 5,130.00p | 910 |
| 24/11/2014 | 5,040.00p | 5,069.50p | 5,014.00p | 5,130.00p | 9574 |
| 21/11/2014 | 4,965.50p | 5,030.00p | 4,953.50p | 5,130.00p | 2110 |
| 20/11/2014 | 4,926.00p | 4,959.50p | 4,904.50p | 5,130.00p | 397 |
| 19/11/2014 | 4,907.00p | 4,924.50p | 4,856.00p | 5,130.00p | 18162 |
| 18/11/2014 | 4,890.00p | 4,962.00p | 4,890.00p | 5,130.00p | 7649 |
| 17/11/2014 | 4,834.50p | 4,955.50p | 4,834.00p | 5,130.00p | 0 |
| 14/11/2014 | 4,902.00p | 4,930.00p | 4,902.00p | 5,130.00p | 1446 |
| 13/11/2014 | 5,125.50p | 5,125.50p | 4,865.50p | 5,130.00p | 47986 |
| 12/11/2014 | 5,137.50p | 5,137.50p | 5,032.00p | 5,130.00p | 3325 |
| 11/11/2014 | 5,102.50p | 5,135.00p | 5,068.00p | 5,130.00p | 7822 |
| 10/11/2014 | 5,095.00p | 5,130.00p | 5,049.00p | 5,130.00p | 7459 |
| 07/11/2014 | 5,092.50p | 5,133.50p | 5,039.00p | 5,130.00p | 0 |
| 06/11/2014 | 5,075.50p | 5,132.50p | 5,029.00p | 5,130.00p | 0 |
| 05/11/2014 | 4,995.50p | 5,072.50p | 4,995.50p | 5,130.00p | 2087 |
| 04/11/2014 | 5,057.50p | 5,057.50p | 4,947.00p | 5,130.00p | 216 |
| 03/11/2014 | 5,062.50p | 5,065.00p | 5,014.00p | 5,130.00p | 6535 |
| 31/10/2014 | 5,012.50p | 5,050.00p | 4,990.00p | 5,130.00p | 0 |
| 30/10/2014 | 4,975.50p | 5,006.50p | 4,866.50p | 5,130.00p | 0 |
| 29/10/2014 | 4,969.00p | 4,997.00p | 4,912.50p | 5,130.00p | 0 |
| 28/10/2014 | 4,893.50p | 4,951.50p | 4,877.00p | 5,130.00p | 0 |
| 27/10/2014 | 4,932.00p | 4,932.00p | 4,824.50p | 5,130.00p | 5689 |
| 24/10/2014 | 4,938.00p | 5,043.00p | 4,844.00p | 5,130.00p | 0 |
| 23/10/2014 | 4,831.00p | 5,005.00p | 4,831.00p | 5,130.00p | 10862 |
| 22/10/2014 | 4,792.00p | 4,886.50p | 4,792.00p | 5,130.00p | 6951 |
| 21/10/2014 | 4,593.00p | 4,745.00p | 4,593.00p | 5,130.00p | 2486 |
| 20/10/2014 | 4,558.50p | 4,570.00p | 4,553.57p | 5,130.00p | 6920 |
| 17/10/2014 | 4,443.50p | 4,561.00p | 4,382.00p | 5,130.00p | 0 |
| 16/10/2014 | 4,419.00p | 4,419.00p | 4,342.00p | 5,130.00p | 569 |
| 15/10/2014 | 4,575.00p | 4,575.00p | 4,331.50p | 5,130.00p | 8680 |
| 14/10/2014 | 4,410.50p | 4,592.00p | 4,410.50p | 5,130.00p | 2414 |
| 13/10/2014 | 4,470.50p | 4,470.50p | 4,405.50p | 5,130.00p | 3817 |
| 10/10/2014 | 4,459.50p | 4,579.00p | 4,411.00p | 5,130.00p | 0 |
| 09/10/2014 | 4,634.00p | 4,634.00p | 4,533.50p | 5,130.00p | 661 |
| 08/10/2014 | 4,581.00p | 4,581.00p | 4,508.00p | 5,130.00p | 1337 |
| 07/10/2014 | 4,740.50p | 4,849.50p | 4,573.00p | 5,130.00p | 0 |
| 06/10/2014 | 4,838.00p | 4,838.00p | 4,783.00p | 5,130.00p | 3198 |
| 03/10/2014 | 4,840.50p | 4,840.50p | 4,738.00p | 5,130.00p | 0 |
| 02/10/2014 | 4,814.00p | 4,927.50p | 4,678.50p | 5,130.00p | 0 |
| 01/10/2014 | 4,960.50p | 5,013.00p | 4,852.50p | 5,130.00p | 0 |
| 30/09/2014 | 4,897.50p | 4,971.00p | 4,886.00p | 5,130.00p | 0 |
| 29/09/2014 | 4,863.50p | 4,886.98p | 4,826.50p | 5,130.00p | 1271 |
| 26/09/2014 | 4,858.50p | 4,907.50p | 4,822.00p | 5,130.00p | 0 |
| 25/09/2014 | 4,940.50p | 4,940.50p | 4,829.50p | 5,130.00p | 0 |
| 24/09/2014 | 4,832.50p | 4,886.50p | 4,832.50p | 5,130.00p | 3516 |
| 23/09/2014 | 4,855.00p | 4,906.00p | 4,837.50p | 5,130.00p | 144 |
| 22/09/2014 | 4,806.50p | 4,904.00p | 4,806.50p | 5,130.00p | 0 |
| 19/09/2014 | 4,945.00p | 4,945.00p | 4,830.00p | 5,130.00p | 0 |
| 18/09/2014 | 4,815.50p | 4,873.00p | 4,813.00p | 5,130.00p | 3076 |
| 17/09/2014 | 4,781.00p | 4,781.00p | 4,760.50p | 5,130.00p | 3496 |
| 16/09/2014 | 4,778.00p | 4,778.00p | 4,664.00p | 5,130.00p | 1670 |
| 15/09/2014 | 4,740.00p | 4,764.00p | 4,709.00p | 5,130.00p | 1279 |
| 12/09/2014 | 4,827.00p | 4,827.00p | 4,728.50p | 5,130.00p | 3596 |
| 11/09/2014 | 4,954.50p | 5,012.00p | 4,749.50p | 5,130.00p | 0 |
| 10/09/2014 | 4,959.00p | 4,974.00p | 4,959.00p | 5,130.00p | 1987 |
| 09/09/2014 | 5,032.50p | 5,032.50p | 4,977.50p | 5,130.00p | 2025 |
| 08/09/2014 | 5,052.50p | 5,103.50p | 4,997.00p | 5,130.00p | 0 |
| 05/09/2014 | 5,090.00p | 5,133.50p | 4,996.50p | 5,130.00p | 0 |
| 04/09/2014 | 5,028.00p | 5,082.50p | 5,008.50p | 5,130.00p | 203 |
| 03/09/2014 | 4,992.50p | 5,045.00p | 4,985.00p | 5,130.00p | 0 |
| 02/09/2014 | 4,996.00p | 4,996.00p | 4,985.00p | 5,130.00p | 3201 |
| 01/09/2014 | 5,023.00p | 5,055.00p | 4,956.00p | 5,130.00p | 0 |
| 29/08/2014 | 5,017.50p | 5,063.00p | 4,936.00p | 5,130.00p | 0 |
| 28/08/2014 | 5,012.50p | 5,116.00p | 4,956.50p | 5,130.00p | 0 |
| 27/08/2014 | 5,095.00p | 5,095.00p | 5,034.50p | 5,130.00p | 0 |
| 26/08/2014 | 4,957.00p | 5,040.00p | 4,846.00p | 5,130.00p | 0 |
| 22/08/2014 | 4,866.00p | 5,025.00p | 4,767.00p | 5,130.00p | 0 |
| 21/08/2014 | 5,038.00p | 5,062.50p | 4,987.50p | 5,130.00p | 0 |
| 20/08/2014 | 4,984.00p | 5,033.00p | 4,970.50p | 5,130.00p | 1069 |
| 19/08/2014 | 4,826.00p | 4,976.00p | 4,826.00p | 5,130.00p | 3997 |
| 18/08/2014 | 4,816.00p | 4,832.00p | 4,705.50p | 5,130.00p | 0 |
| 15/08/2014 | 4,783.50p | 4,783.50p | 4,721.50p | 5,130.00p | 204 |
| 14/08/2014 | 4,729.00p | 4,780.50p | 4,718.50p | 5,130.00p | 122 |
| 13/08/2014 | 4,719.00p | 4,745.50p | 4,686.50p | 5,130.00p | 55 |
| 12/08/2014 | 4,708.50p | 4,797.50p | 4,661.50p | 5,130.00p | 0 |
| 11/08/2014 | 4,728.50p | 4,751.00p | 4,728.50p | 5,130.00p | 5578 |
| 08/08/2014 | 4,560.50p | 4,574.00p | 4,516.00p | 5,130.00p | 4316 |
| 07/08/2014 | 4,794.50p | 4,883.00p | 4,642.00p | 5,130.00p | 0 |
| 06/08/2014 | 4,968.50p | 5,130.00p | 4,800.50p | 5,130.00p | 0 |
| 05/08/2014 | 4,989.50p | 4,994.82p | 4,917.50p | 5,130.00p | 897 |
| 04/08/2014 | 4,974.00p | 4,974.00p | 4,872.00p | 5,130.00p | 1900 |
| 01/08/2014 | 4,855.00p | 5,130.00p | 4,691.00p | 5,130.00p | 0 |
| 31/07/2014 | 4,974.50p | 4,974.50p | 4,851.00p | 5,130.00p | 527 |
| 30/07/2014 | 5,073.00p | 5,130.00p | 4,962.00p | 5,130.00p | 0 |
| 29/07/2014 | 5,085.50p | 5,130.00p | 5,011.50p | 5,130.00p | 0 |
| 28/07/2014 | 5,115.50p | 5,115.50p | 5,011.50p | 5,130.00p | 895 |
| 25/07/2014 | 5,147.50p | 5,147.50p | 5,055.00p | 5,130.00p | 6418 |
| 24/07/2014 | 5,078.00p | 5,195.00p | 5,078.00p | 5,130.00p | 1719 |
*Close Price adjusted for both dividends and splits