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 |
|---|---|---|---|---|---|
| 18/04/2019 | 8,777.50p | 8,795.00p | 8,715.00p | 8,715.00p | 5242 |
| 17/04/2019 | 8,817.50p | 8,817.50p | 8,705.00p | 8,715.00p | 17685 |
| 16/04/2019 | 8,715.00p | 8,820.00p | 8,696.20p | 8,772.50p | 55711 |
| 15/04/2019 | 8,577.50p | 8,675.00p | 8,505.00p | 8,622.50p | 11786 |
| 12/04/2019 | 8,445.00p | 8,600.00p | 8,445.00p | 8,480.00p | 17093 |
| 11/04/2019 | 8,415.00p | 8,485.00p | 8,415.00p | 8,415.00p | 4824 |
| 10/04/2019 | 8,325.00p | 8,432.00p | 8,325.00p | 8,395.00p | 8164 |
| 09/04/2019 | 8,480.00p | 8,480.00p | 8,295.00p | 8,365.00p | 11265 |
| 08/04/2019 | 8,422.50p | 8,490.00p | 8,410.00p | 8,490.00p | 9154 |
| 05/04/2019 | 8,420.00p | 8,475.00p | 8,415.00p | 8,470.00p | 9046 |
| 04/04/2019 | 8,325.00p | 8,430.00p | 8,325.00p | 8,370.00p | 18528 |
| 03/04/2019 | 8,170.00p | 8,405.00p | 8,170.00p | 8,402.50p | 12003 |
| 02/04/2019 | 8,190.00p | 8,190.00p | 8,130.00p | 8,175.00p | 2009 |
| 01/04/2019 | 8,082.50p | 8,230.00p | 8,082.50p | 8,197.50p | 3736 |
| 29/03/2019 | 8,007.50p | 8,060.00p | 8,007.50p | 8,017.50p | 2488 |
| 28/03/2019 | 7,882.50p | 8,010.00p | 7,882.50p | 7,975.00p | 5331 |
| 27/03/2019 | 7,890.00p | 7,925.00p | 7,830.00p | 7,835.00p | 14335 |
| 26/03/2019 | 7,965.00p | 7,965.00p | 7,880.00p | 7,930.00p | 1238 |
| 25/03/2019 | 7,835.00p | 7,970.00p | 7,835.00p | 7,912.50p | 137830 |
| 22/03/2019 | 8,090.00p | 8,090.00p | 7,885.00p | 7,920.00p | 13066 |
| 21/03/2019 | 8,037.50p | 8,065.00p | 7,965.00p | 8,047.50p | 19646 |
| 20/03/2019 | 8,000.00p | 8,160.00p | 8,000.00p | 8,025.00p | 7091 |
| 19/03/2019 | 8,135.00p | 8,135.00p | 8,020.00p | 8,025.00p | 24926 |
| 18/03/2019 | 8,015.00p | 8,160.00p | 8,015.00p | 8,155.00p | 5561 |
| 15/03/2019 | 7,995.00p | 8,040.00p | 7,987.50p | 7,987.50p | 17896 |
| 14/03/2019 | 8,037.50p | 8,070.00p | 7,950.00p | 7,950.00p | 8492 |
| 13/03/2019 | 7,937.50p | 8,015.00p | 7,915.00p | 7,942.50p | 13380 |
| 12/03/2019 | 7,912.50p | 7,985.00p | 7,895.00p | 7,985.00p | 21587 |
| 11/03/2019 | 7,915.00p | 7,930.00p | 7,855.00p | 7,885.00p | 3739 |
| 08/03/2019 | 7,855.00p | 7,870.00p | 7,807.50p | 7,807.50p | 6440 |
| 07/03/2019 | 8,017.50p | 8,017.50p | 7,860.00p | 7,860.00p | 13150 |
| 06/03/2019 | 8,110.00p | 8,110.00p | 8,030.00p | 8,072.50p | 1548 |
| 05/03/2019 | 8,107.50p | 8,107.50p | 8,045.00p | 8,090.00p | 16306 |
| 04/03/2019 | 8,055.00p | 8,140.00p | 8,045.00p | 8,135.00p | 3128 |
| 01/03/2019 | 8,110.00p | 8,110.00p | 8,005.00p | 8,060.00p | 16964 |
| 28/02/2019 | 8,132.50p | 8,135.00p | 8,035.00p | 8,082.50p | 12912 |
| 27/02/2019 | 8,182.50p | 8,182.50p | 8,120.00p | 8,152.50p | 3409 |
| 26/02/2019 | 8,140.00p | 8,245.00p | 8,120.00p | 8,187.50p | 5086 |
| 25/02/2019 | 8,197.50p | 8,235.00p | 8,115.00p | 8,137.50p | 21076 |
| 22/02/2019 | 8,212.50p | 8,270.00p | 8,205.00p | 8,245.00p | 47655 |
| 21/02/2019 | 8,067.50p | 8,255.00p | 8,050.00p | 8,255.00p | 41960 |
| 20/02/2019 | 7,970.00p | 8,095.00p | 7,965.00p | 8,042.50p | 21975 |
| 19/02/2019 | 7,940.00p | 7,980.00p | 7,880.00p | 7,910.00p | 1484 |
| 18/02/2019 | 7,985.00p | 7,985.00p | 7,890.00p | 7,960.00p | 9878 |
| 15/02/2019 | 7,930.00p | 7,995.00p | 7,910.00p | 7,932.50p | 23700 |
| 14/02/2019 | 8,065.00p | 8,065.00p | 7,877.50p | 7,877.50p | 20481 |
| 13/02/2019 | 8,190.00p | 8,190.00p | 7,985.00p | 8,017.50p | 34277 |
| 12/02/2019 | 8,175.00p | 8,190.00p | 8,066.00p | 8,145.00p | 97390 |
| 11/02/2019 | 7,985.00p | 8,147.50p | 7,900.00p | 8,147.50p | 65030 |
| 08/02/2019 | 7,935.00p | 8,305.00p | 7,925.00p | 7,947.50p | 62337 |
| 07/02/2019 | 7,725.00p | 7,725.00p | 7,566.50p | 7,635.00p | 26842 |
| 06/02/2019 | 7,665.00p | 7,765.00p | 7,645.00p | 7,677.50p | 10033 |
| 05/02/2019 | 7,497.50p | 7,685.00p | 7,497.50p | 7,600.00p | 27135 |
| 04/02/2019 | 7,495.00p | 7,495.00p | 7,405.00p | 7,405.00p | 9443 |
| 01/02/2019 | 7,577.50p | 7,577.50p | 7,445.00p | 7,490.00p | 10246 |
| 31/01/2019 | 7,435.00p | 7,665.00p | 7,435.00p | 7,580.00p | 7087 |
| 30/01/2019 | 7,262.50p | 7,390.00p | 7,262.50p | 7,325.00p | 2069 |
| 29/01/2019 | 7,285.00p | 7,395.00p | 7,285.00p | 7,290.00p | 4167 |
| 28/01/2019 | 7,312.50p | 7,425.00p | 7,252.50p | 7,252.50p | 18347 |
| 25/01/2019 | 7,265.00p | 7,360.00p | 7,265.00p | 7,285.00p | 15266 |
| 24/01/2019 | 7,242.50p | 7,285.00p | 7,190.00p | 7,227.50p | 11650 |
| 23/01/2019 | 7,335.00p | 7,335.00p | 7,225.00p | 7,225.00p | 2699 |
| 22/01/2019 | 7,367.50p | 7,405.00p | 7,315.00p | 7,315.00p | 684 |
| 21/01/2019 | 7,530.00p | 7,530.00p | 7,310.00p | 7,432.50p | 6616 |
| 18/01/2019 | 7,425.00p | 7,540.00p | 7,425.00p | 7,507.50p | 26205 |
| 17/01/2019 | 7,255.00p | 7,440.00p | 7,220.00p | 7,382.50p | 4482 |
| 16/01/2019 | 7,302.50p | 7,310.00p | 7,255.00p | 7,265.00p | 12860 |
| 15/01/2019 | 7,337.50p | 7,430.00p | 7,237.50p | 7,237.50p | 12834 |
| 14/01/2019 | 7,320.00p | 7,382.50p | 7,300.00p | 7,382.50p | 3198 |
| 11/01/2019 | 7,292.50p | 7,400.00p | 7,292.50p | 7,380.00p | 11435 |
| 10/01/2019 | 7,347.50p | 7,355.00p | 7,295.00p | 7,352.50p | 9483 |
| 09/01/2019 | 7,420.00p | 7,420.00p | 7,330.00p | 7,335.00p | 3676 |
| 08/01/2019 | 7,395.00p | 7,430.00p | 7,365.00p | 7,430.00p | 7086 |
| 07/01/2019 | 7,382.50p | 7,465.00p | 7,382.50p | 7,422.50p | 960 |
| 04/01/2019 | 7,165.00p | 7,365.00p | 7,165.00p | 7,352.50p | 2739 |
| 03/01/2019 | 7,210.00p | 7,285.00p | 7,170.00p | 7,227.50p | 29166 |
| 02/01/2019 | 7,245.00p | 7,245.00p | 7,132.50p | 7,132.50p | 7306 |
| 31/12/2018 | 7,005.00p | 7,197.50p | 7,197.50p | 7,197.50p | 0 |
| 28/12/2018 | 7,005.00p | 7,270.00p | 6,985.00p | 7,197.50p | 10690 |
| 27/12/2018 | 7,230.00p | 7,230.00p | 6,885.00p | 6,942.50p | 1164 |
| 24/12/2018 | 7,117.50p | 7,280.00p | 7,280.00p | 7,280.00p | 0 |
| 21/12/2018 | 7,117.50p | 7,280.00p | 7,110.00p | 7,280.00p | 1181 |
| 20/12/2018 | 7,270.00p | 7,270.00p | 7,195.00p | 7,237.50p | 3729 |
| 19/12/2018 | 7,237.50p | 7,340.00p | 7,215.00p | 7,312.50p | 1034 |
| 18/12/2018 | 7,215.00p | 7,245.00p | 7,150.00p | 7,195.00p | 2598 |
| 17/12/2018 | 7,207.50p | 7,265.00p | 7,195.00p | 7,225.00p | 96 |
| 14/12/2018 | 7,222.50p | 7,270.00p | 7,125.00p | 7,187.50p | 5935 |
| 13/12/2018 | 7,172.50p | 7,200.00p | 7,165.50p | 7,185.00p | 5964 |
| 12/12/2018 | 7,027.50p | 7,145.00p | 7,027.50p | 7,112.50p | 7629 |
| 11/12/2018 | 7,027.50p | 7,075.00p | 7,027.50p | 7,055.00p | 237 |
| 10/12/2018 | 7,012.50p | 7,060.00p | 6,935.00p | 6,982.50p | 287059 |
| 07/12/2018 | 6,997.50p | 7,095.00p | 6,997.50p | 7,087.50p | 8891 |
| 06/12/2018 | 7,157.50p | 7,157.50p | 6,952.50p | 6,982.50p | 11524 |
| 05/12/2018 | 7,225.00p | 7,275.00p | 7,177.50p | 7,177.50p | 798 |
| 04/12/2018 | 7,352.50p | 7,352.50p | 7,302.50p | 7,302.50p | 3898 |
| 03/12/2018 | 7,445.00p | 7,450.00p | 7,295.00p | 7,337.50p | 3116 |
| 30/11/2018 | 7,537.50p | 7,537.50p | 7,385.00p | 7,432.50p | 5785 |
| 29/11/2018 | 7,490.00p | 7,575.00p | 7,485.00p | 7,490.00p | 2312 |
| 28/11/2018 | 7,355.00p | 7,515.00p | 7,355.00p | 7,470.00p | 23968 |
| 27/11/2018 | 7,442.50p | 7,500.00p | 7,335.00p | 7,347.50p | 6668 |
| 26/11/2018 | 7,232.50p | 7,475.00p | 7,232.50p | 7,460.00p | 18086 |
| 23/11/2018 | 7,190.00p | 7,260.00p | 7,190.00p | 7,195.00p | 4734 |
| 22/11/2018 | 7,267.50p | 7,325.00p | 7,267.50p | 7,270.00p | 498 |
| 21/11/2018 | 7,305.00p | 7,365.00p | 7,170.00p | 7,290.00p | 13227 |
| 20/11/2018 | 7,447.50p | 7,447.50p | 7,355.00p | 7,405.00p | 534 |
| 19/11/2018 | 7,380.00p | 7,525.00p | 7,380.00p | 7,472.50p | 35876 |
| 16/11/2018 | 7,290.00p | 7,495.00p | 7,290.00p | 7,430.00p | 16816 |
| 15/11/2018 | 7,362.50p | 7,362.50p | 7,265.00p | 7,302.50p | 1436 |
| 14/11/2018 | 7,465.00p | 7,465.00p | 7,345.00p | 7,355.00p | 5518 |
| 13/11/2018 | 7,642.50p | 7,642.50p | 7,395.00p | 7,440.00p | 23644 |
| 12/11/2018 | 8,360.00p | 8,360.00p | 7,595.00p | 7,595.00p | 709 |
| 09/11/2018 | 8,152.50p | 8,535.00p | 8,152.50p | 8,515.00p | 58587 |
| 08/11/2018 | 8,075.00p | 8,075.00p | 7,955.00p | 7,955.00p | 266917 |
| 07/11/2018 | 7,947.50p | 8,000.00p | 7,915.00p | 7,992.50p | 3542 |
| 06/11/2018 | 7,942.50p | 7,952.50p | 7,910.00p | 7,910.00p | 609 |
| 05/11/2018 | 7,817.50p | 7,917.50p | 7,817.50p | 7,902.50p | 2623 |
| 02/11/2018 | 7,977.50p | 8,055.00p | 7,705.00p | 7,947.50p | 3274 |
| 01/11/2018 | 8,082.50p | 8,140.00p | 7,935.00p | 7,947.50p | 1979 |
| 31/10/2018 | 7,962.50p | 8,080.00p | 7,962.50p | 8,050.00p | 2733 |
| 30/10/2018 | 7,792.50p | 7,955.00p | 7,792.50p | 7,955.00p | 3562 |
| 29/10/2018 | 7,335.00p | 7,845.00p | 7,335.00p | 7,832.50p | 6066 |
| 26/10/2018 | 7,275.00p | 7,345.00p | 7,275.00p | 7,315.00p | 1314 |
| 25/10/2018 | 7,220.00p | 7,370.00p | 7,220.00p | 7,332.50p | 5513 |
| 24/10/2018 | 7,392.50p | 7,435.00p | 7,322.50p | 7,387.50p | 2114 |
| 23/10/2018 | 7,577.50p | 7,577.50p | 7,325.00p | 7,355.00p | 551 |
| 22/10/2018 | 7,570.00p | 7,630.00p | 7,570.00p | 7,605.00p | 1738 |
| 19/10/2018 | 7,695.00p | 7,695.00p | 7,517.50p | 7,562.50p | 1989 |
| 18/10/2018 | 7,710.00p | 7,820.00p | 7,690.00p | 7,690.00p | 12599 |
| 17/10/2018 | 7,677.50p | 7,755.00p | 7,620.00p | 7,677.50p | 4287 |
| 16/10/2018 | 7,460.00p | 7,683.75p | 7,460.00p | 7,620.00p | 20506 |
| 15/10/2018 | 7,437.50p | 7,505.00p | 7,400.00p | 7,410.00p | 16781 |
| 12/10/2018 | 7,492.50p | 7,560.00p | 7,465.00p | 7,465.00p | 5583 |
| 11/10/2018 | 7,460.00p | 7,515.00p | 7,370.00p | 7,505.00p | 318575 |
| 10/10/2018 | 7,735.00p | 7,735.00p | 7,605.00p | 7,635.00p | 883 |
| 09/10/2018 | 7,905.00p | 7,905.00p | 7,685.50p | 7,715.00p | 9609 |
| 08/10/2018 | 7,917.50p | 7,917.50p | 7,811.50p | 7,855.00p | 7806 |
| 05/10/2018 | 8,017.50p | 8,017.50p | 7,845.00p | 7,897.50p | 4713 |
| 04/10/2018 | 8,217.50p | 8,217.50p | 7,925.00p | 7,927.50p | 3005 |
| 03/10/2018 | 8,212.50p | 8,260.00p | 8,205.00p | 8,245.00p | 6477 |
| 02/10/2018 | 8,142.50p | 8,225.00p | 8,142.50p | 8,225.00p | 6893 |
| 01/10/2018 | 8,125.00p | 8,210.00p | 8,125.00p | 8,210.00p | 22 |
| 28/09/2018 | 8,202.50p | 8,202.50p | 8,170.00p | 8,170.00p | 2704 |
| 27/09/2018 | 8,090.00p | 8,235.00p | 8,090.00p | 8,185.00p | 465 |
| 26/09/2018 | 8,210.00p | 8,230.00p | 8,095.00p | 8,095.00p | 2417 |
| 25/09/2018 | 8,230.00p | 8,241.00p | 8,170.00p | 8,230.00p | 41348 |
| 24/09/2018 | 8,197.50p | 8,240.00p | 8,197.50p | 8,217.50p | 1601 |
| 21/09/2018 | 8,245.00p | 8,357.50p | 8,245.00p | 8,265.00p | 6830 |
| 20/09/2018 | 8,370.00p | 8,370.00p | 8,231.00p | 8,275.00p | 13074 |
| 19/09/2018 | 8,437.50p | 8,460.00p | 8,410.00p | 8,460.00p | 167 |
| 18/09/2018 | 8,472.50p | 8,490.00p | 8,425.00p | 8,490.00p | 6842 |
| 17/09/2018 | 8,372.50p | 8,540.00p | 8,372.50p | 8,470.00p | 1165 |
| 14/09/2018 | 8,402.50p | 8,402.50p | 8,320.00p | 8,335.00p | 15601 |
| 13/09/2018 | 8,295.00p | 8,425.00p | 8,295.00p | 8,407.50p | 4872 |
| 12/09/2018 | 8,247.50p | 8,377.50p | 8,220.00p | 8,292.50p | 7892 |
| 11/09/2018 | 8,222.50p | 8,222.50p | 8,205.00p | 8,220.00p | 546 |
| 10/09/2018 | 8,140.00p | 8,255.00p | 8,140.00p | 8,222.50p | 5129 |
| 07/09/2018 | 8,185.00p | 8,230.00p | 8,155.00p | 8,162.50p | 1449 |
| 06/09/2018 | 8,155.00p | 8,225.00p | 8,155.00p | 8,225.00p | 624 |
| 05/09/2018 | 8,192.50p | 8,274.00p | 8,192.50p | 8,212.50p | 6905 |
| 04/09/2018 | 8,245.00p | 8,245.00p | 8,150.00p | 8,150.00p | 1418 |
| 03/09/2018 | 8,227.50p | 8,262.50p | 8,227.50p | 8,245.00p | 1201 |
| 31/08/2018 | 8,180.00p | 8,319.75p | 8,180.00p | 8,260.00p | 14837 |
| 30/08/2018 | 8,132.50p | 8,215.00p | 8,132.50p | 8,167.50p | 3803 |
| 29/08/2018 | 8,245.00p | 8,245.00p | 8,145.00p | 8,182.50p | 6762 |
| 28/08/2018 | 8,327.50p | 8,327.50p | 8,077.50p | 8,220.00p | 14329 |
| 24/08/2018 | 8,082.50p | 8,138.50p | 8,047.00p | 8,077.50p | 8671 |
| 23/08/2018 | 8,165.00p | 8,257.50p | 8,130.00p | 8,170.00p | 6328 |
| 22/08/2018 | 8,012.50p | 8,190.00p | 8,012.50p | 8,130.00p | 4781 |
| 21/08/2018 | 7,855.00p | 8,009.00p | 7,855.00p | 7,990.00p | 2964 |
| 20/08/2018 | 7,662.50p | 7,907.50p | 7,662.50p | 7,842.50p | 31710 |
| 17/08/2018 | 7,410.00p | 7,635.00p | 7,410.00p | 7,635.00p | 170 |
| 16/08/2018 | 7,027.50p | 7,027.50p | 6,945.00p | 7,015.00p | 22128 |
| 15/08/2018 | 7,105.00p | 7,115.00p | 6,970.00p | 6,970.00p | 13210 |
| 14/08/2018 | 7,087.50p | 7,087.50p | 7,015.00p | 7,027.50p | 15248 |
| 13/08/2018 | 7,190.00p | 7,190.00p | 7,017.50p | 7,017.50p | 1691 |
| 10/08/2018 | 7,207.50p | 7,207.50p | 7,160.00p | 7,180.00p | 2895 |
| 09/08/2018 | 7,242.50p | 7,260.00p | 7,220.00p | 7,260.00p | 11854 |
| 08/08/2018 | 7,200.00p | 7,250.00p | 7,181.00p | 7,207.50p | 12024 |
| 07/08/2018 | 7,125.00p | 7,215.00p | 7,125.00p | 7,202.50p | 1744 |
| 06/08/2018 | 7,060.00p | 7,127.50p | 7,060.00p | 7,127.50p | 65 |
| 03/08/2018 | 6,985.00p | 7,060.00p | 6,985.00p | 7,060.00p | 5990 |
| 02/08/2018 | 6,925.00p | 6,935.00p | 6,890.00p | 6,922.50p | 57 |
| 01/08/2018 | 7,085.00p | 7,085.00p | 6,927.50p | 6,935.00p | 1048 |
| 31/07/2018 | 7,072.50p | 7,115.00p | 7,072.50p | 7,077.50p | 1868 |
| 30/07/2018 | 7,087.50p | 7,087.50p | 7,042.50p | 7,042.50p | 34 |
| 27/07/2018 | 6,945.00p | 7,055.00p | 6,945.00p | 7,035.00p | 438 |
| 26/07/2018 | 6,925.00p | 6,925.00p | 6,882.50p | 6,882.50p | 12077 |
| 25/07/2018 | 6,882.50p | 6,952.50p | 6,882.50p | 6,952.50p | 3803 |
| 24/07/2018 | 6,767.50p | 6,895.00p | 6,767.50p | 6,832.50p | 2570 |
| 23/07/2018 | 6,815.00p | 6,815.00p | 6,665.00p | 6,665.00p | 28260 |
| 20/07/2018 | 6,855.00p | 6,885.00p | 6,757.50p | 6,825.00p | 0 |
| 19/07/2018 | 6,887.50p | 6,920.00p | 6,859.00p | 6,885.00p | 3698 |
| 18/07/2018 | 7,085.00p | 7,085.00p | 6,885.00p | 6,892.50p | 16213 |
| 17/07/2018 | 7,065.00p | 7,080.00p | 7,060.00p | 7,060.00p | 17334 |
| 16/07/2018 | 7,012.50p | 7,040.00p | 7,012.50p | 7,012.50p | 46039 |
| 13/07/2018 | 6,805.00p | 7,037.50p | 6,805.00p | 7,037.50p | 252 |
| 12/07/2018 | 6,750.00p | 6,785.00p | 6,715.00p | 6,785.00p | 2426 |
| 11/07/2018 | 6,835.00p | 6,835.00p | 6,755.00p | 6,755.00p | 237 |
| 10/07/2018 | 6,870.00p | 6,870.00p | 6,860.00p | 6,860.00p | 570 |
| 09/07/2018 | 6,792.50p | 6,860.00p | 6,792.50p | 6,855.00p | 1857 |
*Close Price adjusted for both dividends and splits