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 |
|---|---|---|---|---|---|
| 02/12/2016 | 7,138.00p | 7,170.00p | 6,961.14p | 6,975.50p | 19663 |
| 01/12/2016 | 7,135.50p | 7,159.78p | 7,115.00p | 7,135.50p | 22822 |
| 30/11/2016 | 7,210.00p | 7,210.00p | 7,105.00p | 7,128.00p | 9978 |
| 29/11/2016 | 7,135.00p | 7,239.38p | 7,135.00p | 7,210.00p | 36711 |
| 28/11/2016 | 7,255.00p | 7,255.00p | 7,130.00p | 7,173.00p | 22655 |
| 25/11/2016 | 7,217.50p | 7,235.00p | 7,210.00p | 7,217.50p | 15217 |
| 24/11/2016 | 7,157.50p | 7,215.00p | 7,157.50p | 7,157.50p | 506 |
| 23/11/2016 | 7,075.50p | 7,155.00p | 7,075.50p | 7,155.00p | 874 |
| 22/11/2016 | 7,145.50p | 7,145.50p | 7,052.50p | 7,052.50p | 2704 |
| 21/11/2016 | 7,153.50p | 7,153.50p | 7,085.00p | 7,153.50p | 61915 |
| 18/11/2016 | 7,038.00p | 7,135.00p | 6,978.00p | 7,135.00p | 0 |
| 17/11/2016 | 7,063.00p | 7,063.00p | 6,935.00p | 6,978.00p | 37620 |
| 16/11/2016 | 7,057.50p | 7,085.00p | 7,053.33p | 7,057.50p | 26701 |
| 15/11/2016 | 7,111.00p | 7,130.00p | 7,065.00p | 7,111.00p | 4740 |
| 14/11/2016 | 7,200.00p | 7,200.00p | 7,036.05p | 7,040.00p | 6765 |
| 11/11/2016 | 7,113.00p | 7,180.00p | 7,070.00p | 7,115.00p | 37633 |
| 10/11/2016 | 7,565.50p | 7,565.50p | 7,180.00p | 7,290.00p | 7558 |
| 09/11/2016 | 7,247.50p | 7,495.00p | 7,247.50p | 7,485.00p | 22368 |
| 08/11/2016 | 7,525.50p | 7,525.50p | 7,362.50p | 7,362.50p | 31245 |
| 07/11/2016 | 7,510.50p | 7,535.00p | 7,460.00p | 7,512.50p | 28909 |
| 04/11/2016 | 7,515.50p | 7,515.50p | 7,475.00p | 7,475.00p | 13221 |
| 03/11/2016 | 7,487.50p | 7,580.00p | 7,487.50p | 7,562.50p | 100152 |
| 02/11/2016 | 7,580.50p | 7,580.50p | 7,417.20p | 7,480.50p | 51276 |
| 01/11/2016 | 7,683.00p | 7,683.00p | 7,586.90p | 7,587.50p | 15011 |
| 31/10/2016 | 7,547.50p | 7,665.00p | 7,547.50p | 7,623.00p | 16629 |
| 28/10/2016 | 7,490.00p | 7,640.00p | 7,485.63p | 7,640.00p | 109233 |
| 27/10/2016 | 7,457.50p | 7,480.00p | 7,418.17p | 7,462.50p | 34191 |
| 26/10/2016 | 7,483.00p | 7,483.00p | 7,426.36p | 7,457.50p | 33360 |
| 25/10/2016 | 7,478.00p | 7,530.00p | 7,460.00p | 7,478.00p | 3062 |
| 24/10/2016 | 7,530.50p | 7,530.50p | 7,480.00p | 7,530.50p | 38189 |
| 21/10/2016 | 7,433.00p | 7,460.00p | 7,420.00p | 7,433.00p | 15991 |
| 20/10/2016 | 7,447.50p | 7,447.50p | 7,412.29p | 7,447.50p | 33858 |
| 19/10/2016 | 7,440.50p | 7,520.00p | 7,440.50p | 7,440.50p | 17959 |
| 18/10/2016 | 7,368.00p | 7,480.00p | 7,368.00p | 7,455.00p | 81900 |
| 17/10/2016 | 7,283.00p | 7,310.00p | 7,250.00p | 7,283.00p | 18900 |
| 14/10/2016 | 7,288.00p | 7,320.00p | 7,265.00p | 7,288.00p | 9331 |
| 13/10/2016 | 7,228.00p | 7,280.15p | 7,228.00p | 7,228.00p | 14221 |
| 12/10/2016 | 7,268.00p | 7,268.00p | 7,215.00p | 7,265.00p | 54122 |
| 11/10/2016 | 7,275.50p | 7,275.50p | 7,195.00p | 7,195.00p | 2479 |
| 10/10/2016 | 7,205.00p | 7,280.00p | 7,152.50p | 7,278.00p | 14242 |
| 07/10/2016 | 7,307.50p | 7,307.50p | 7,157.50p | 7,157.50p | 9304 |
| 06/10/2016 | 7,323.00p | 7,336.56p | 7,323.00p | 7,323.00p | 8018 |
| 05/10/2016 | 7,378.00p | 7,378.00p | 7,304.42p | 7,378.00p | 20089 |
| 04/10/2016 | 7,330.50p | 7,410.00p | 7,330.50p | 7,410.00p | 3538 |
| 03/10/2016 | 7,392.50p | 7,392.50p | 7,318.00p | 7,318.00p | 2921 |
| 30/09/2016 | 7,235.50p | 7,400.00p | 7,235.50p | 7,312.50p | 21820 |
| 29/09/2016 | 7,385.50p | 7,385.50p | 7,354.41p | 7,385.50p | 9897 |
| 28/09/2016 | 7,335.50p | 7,355.59p | 7,310.30p | 7,340.00p | 11721 |
| 27/09/2016 | 7,192.50p | 7,270.00p | 7,178.55p | 7,192.50p | 54749 |
| 26/09/2016 | 7,233.00p | 7,233.00p | 7,192.50p | 7,233.00p | 42072 |
| 23/09/2016 | 7,265.50p | 7,280.58p | 7,255.00p | 7,265.50p | 9849 |
| 22/09/2016 | 7,260.50p | 7,324.93p | 7,260.50p | 7,260.50p | 12394 |
| 21/09/2016 | 7,194.50p | 7,194.50p | 7,179.43p | 7,194.50p | 2949 |
| 20/09/2016 | 7,260.50p | 7,260.50p | 7,235.58p | 7,260.50p | 836 |
| 19/09/2016 | 7,165.50p | 7,285.58p | 7,165.50p | 7,252.50p | 869 |
| 16/09/2016 | 7,173.00p | 7,173.00p | 7,078.00p | 7,078.00p | 18384 |
| 15/09/2016 | 7,152.50p | 7,185.00p | 7,152.50p | 7,152.50p | 266 |
| 14/09/2016 | 7,133.00p | 7,160.00p | 7,133.00p | 7,133.00p | 3993 |
| 13/09/2016 | 7,212.50p | 7,212.50p | 7,109.43p | 7,137.50p | 1104 |
| 12/09/2016 | 7,068.00p | 7,205.58p | 7,068.00p | 7,147.50p | 4657 |
| 09/09/2016 | 7,343.00p | 7,417.00p | 7,257.50p | 7,257.50p | 0 |
| 08/09/2016 | 7,382.50p | 7,402.50p | 7,371.72p | 7,402.50p | 4243 |
| 07/09/2016 | 7,397.50p | 7,397.50p | 7,328.00p | 7,328.00p | 16984 |
| 06/09/2016 | 7,323.00p | 7,401.46p | 7,323.00p | 7,395.00p | 170 |
| 05/09/2016 | 7,265.00p | 7,340.00p | 7,245.50p | 7,340.00p | 0 |
| 02/09/2016 | 7,245.50p | 7,260.58p | 7,245.50p | 7,245.50p | 4640 |
| 01/09/2016 | 7,185.50p | 7,275.00p | 7,185.50p | 7,273.00p | 13 |
| 31/08/2016 | 7,192.50p | 7,230.00p | 7,150.00p | 7,192.50p | 4134 |
| 30/08/2016 | 7,275.50p | 7,310.00p | 7,195.00p | 7,197.50p | 52287 |
| 26/08/2016 | 7,178.00p | 7,255.58p | 7,178.00p | 7,178.00p | 7871 |
| 25/08/2016 | 7,168.00p | 7,185.00p | 7,160.00p | 7,168.00p | 7594 |
| 24/08/2016 | 7,207.50p | 7,230.00p | 7,155.00p | 7,207.50p | 33880 |
| 23/08/2016 | 7,145.00p | 7,220.50p | 7,120.00p | 7,220.50p | 69168 |
| 22/08/2016 | 6,973.00p | 7,135.00p | 6,973.00p | 7,115.00p | 8373 |
| 19/08/2016 | 6,860.00p | 6,915.00p | 6,850.00p | 6,860.00p | 28750 |
| 18/08/2016 | 6,773.00p | 6,995.00p | 6,760.00p | 6,930.50p | 188873 |
| 17/08/2016 | 6,952.50p | 6,952.50p | 6,700.00p | 6,770.50p | 51578 |
| 16/08/2016 | 7,265.50p | 7,265.50p | 7,225.00p | 7,265.50p | 20 |
| 15/08/2016 | 7,178.00p | 7,290.00p | 7,178.00p | 7,270.50p | 730000 |
| 12/08/2016 | 7,180.50p | 7,205.13p | 7,180.50p | 7,180.50p | 4964 |
| 11/08/2016 | 6,910.00p | 7,195.58p | 6,910.00p | 7,128.00p | 57283 |
| 10/08/2016 | 6,902.50p | 6,915.00p | 6,895.00p | 6,902.50p | 12467 |
| 09/08/2016 | 6,895.00p | 6,935.00p | 6,895.00p | 6,895.00p | 20894 |
| 08/08/2016 | 6,802.00p | 6,962.50p | 6,802.00p | 6,962.50p | 24034 |
| 05/08/2016 | 6,765.00p | 6,870.00p | 6,765.00p | 6,868.00p | 15192 |
| 04/08/2016 | 6,720.50p | 6,805.00p | 6,675.00p | 6,795.00p | 1389 |
| 03/08/2016 | 6,665.50p | 6,686.57p | 6,660.00p | 6,665.50p | 3878 |
| 02/08/2016 | 6,818.00p | 6,818.00p | 6,722.50p | 6,735.00p | 3352 |
| 01/08/2016 | 6,930.50p | 6,964.00p | 6,768.00p | 6,768.00p | 0 |
| 29/07/2016 | 6,920.50p | 6,920.50p | 6,880.00p | 6,920.50p | 57 |
| 28/07/2016 | 6,965.00p | 6,965.00p | 6,895.09p | 6,965.00p | 17636 |
| 27/07/2016 | 6,863.00p | 6,909.70p | 6,863.00p | 6,863.00p | 13690 |
| 26/07/2016 | 6,875.50p | 6,939.00p | 6,775.50p | 6,875.50p | 0 |
| 25/07/2016 | 6,835.50p | 6,878.75p | 6,835.50p | 6,835.50p | 496 |
| 22/07/2016 | 6,885.00p | 6,885.00p | 6,814.45p | 6,815.50p | 1377 |
| 21/07/2016 | 6,850.00p | 6,900.63p | 6,845.00p | 6,845.00p | 10141 |
| 20/07/2016 | 6,863.00p | 6,869.45p | 6,863.00p | 6,863.00p | 2687 |
| 19/07/2016 | 6,830.50p | 6,855.00p | 6,775.00p | 6,830.50p | 656 |
| 18/07/2016 | 6,862.50p | 6,862.50p | 6,830.00p | 6,862.50p | 293 |
| 15/07/2016 | 6,749.50p | 6,854.45p | 6,749.50p | 6,842.50p | 9626 |
| 14/07/2016 | 6,773.00p | 6,773.00p | 6,690.00p | 6,690.00p | 43 |
| 13/07/2016 | 6,782.50p | 6,785.00p | 6,760.00p | 6,782.50p | 800 |
| 12/07/2016 | 6,773.00p | 6,775.00p | 6,745.00p | 6,773.00p | 2056 |
| 11/07/2016 | 6,665.00p | 6,720.47p | 6,655.00p | 6,665.00p | 21742 |
| 08/07/2016 | 6,410.00p | 6,555.00p | 6,410.00p | 6,555.00p | 17676 |
| 07/07/2016 | 6,335.50p | 6,440.00p | 6,335.50p | 6,410.00p | 15764 |
| 06/07/2016 | 6,307.50p | 6,307.50p | 6,240.63p | 6,307.50p | 23943 |
| 05/07/2016 | 6,383.00p | 6,383.00p | 6,320.00p | 6,383.00p | 1306 |
| 04/07/2016 | 6,565.50p | 6,565.50p | 6,420.00p | 6,478.00p | 10361 |
| 01/07/2016 | 6,430.50p | 6,530.00p | 6,430.50p | 6,502.50p | 1555 |
| 30/06/2016 | 6,245.00p | 6,383.00p | 6,245.00p | 6,383.00p | 3133 |
| 29/06/2016 | 6,097.00p | 6,315.50p | 6,027.50p | 6,315.50p | 20870 |
| 28/06/2016 | 5,940.50p | 6,062.50p | 5,940.50p | 6,020.50p | 7061 |
| 27/06/2016 | 6,105.00p | 6,105.00p | 5,827.33p | 5,837.50p | 58851 |
| 24/06/2016 | 6,395.00p | 6,395.00p | 6,350.00p | 6,395.00p | 0 |
| 23/06/2016 | 6,428.00p | 6,428.00p | 6,350.00p | 6,350.00p | 7821 |
| 22/06/2016 | 6,457.50p | 6,522.50p | 6,361.50p | 6,457.50p | 0 |
| 21/06/2016 | 6,442.00p | 6,465.00p | 6,442.00p | 6,442.00p | 5348 |
| 20/06/2016 | 6,360.00p | 6,468.08p | 6,360.00p | 6,437.50p | 16612 |
| 17/06/2016 | 6,147.50p | 6,245.00p | 6,147.50p | 6,230.50p | 37286 |
| 16/06/2016 | 6,087.50p | 6,180.00p | 6,072.50p | 6,087.50p | 5479 |
| 15/06/2016 | 6,225.50p | 6,225.50p | 6,187.13p | 6,225.50p | 27354 |
| 14/06/2016 | 6,233.00p | 6,376.00p | 6,118.00p | 6,170.50p | 0 |
| 13/06/2016 | 6,410.00p | 6,410.00p | 6,325.51p | 6,337.50p | 9939 |
| 10/06/2016 | 6,625.50p | 6,759.50p | 6,529.00p | 6,550.00p | 0 |
| 09/06/2016 | 6,728.00p | 6,728.00p | 6,692.50p | 6,728.00p | 17188 |
| 08/06/2016 | 6,725.50p | 6,774.86p | 6,725.50p | 6,725.50p | 303 |
| 07/06/2016 | 6,820.50p | 6,820.50p | 6,715.00p | 6,740.00p | 14583 |
| 06/06/2016 | 6,745.00p | 6,747.50p | 6,745.00p | 6,745.00p | 0 |
| 03/06/2016 | 6,895.00p | 6,895.00p | 6,740.63p | 6,747.50p | 8759 |
| 02/06/2016 | 6,855.00p | 6,880.00p | 6,855.00p | 6,855.00p | 20 |
| 01/06/2016 | 6,900.00p | 6,900.00p | 6,830.50p | 6,830.50p | 4671 |
| 31/05/2016 | 6,865.50p | 6,883.36p | 6,865.50p | 6,865.50p | 21905 |
| 27/05/2016 | 6,895.00p | 6,915.55p | 6,895.00p | 6,895.00p | 5418 |
| 26/05/2016 | 6,865.50p | 6,879.45p | 6,865.50p | 6,865.50p | 4849 |
| 25/05/2016 | 6,785.50p | 6,865.00p | 6,785.50p | 6,865.00p | 6553 |
| 24/05/2016 | 6,713.00p | 6,848.00p | 6,713.00p | 6,713.00p | 0 |
| 23/05/2016 | 6,773.00p | 6,792.50p | 6,773.00p | 6,773.00p | 281 |
| 20/05/2016 | 6,692.50p | 6,760.00p | 6,633.00p | 6,760.00p | 0 |
| 19/05/2016 | 6,785.00p | 6,785.00p | 6,633.00p | 6,633.00p | 2441 |
| 18/05/2016 | 6,775.50p | 6,807.50p | 6,757.50p | 6,775.50p | 18557 |
| 17/05/2016 | 6,785.50p | 6,815.00p | 6,770.00p | 6,785.50p | 4198 |
| 16/05/2016 | 6,712.50p | 6,772.50p | 6,642.50p | 6,712.50p | 0 |
| 13/05/2016 | 6,642.50p | 6,714.50p | 6,635.50p | 6,642.50p | 0 |
| 12/05/2016 | 6,635.50p | 6,759.50p | 6,635.50p | 6,635.50p | 0 |
| 11/05/2016 | 6,567.50p | 6,707.50p | 6,567.50p | 6,707.50p | 1681 |
| 10/05/2016 | 6,662.50p | 6,729.50p | 6,383.00p | 6,665.00p | 0 |
| 09/05/2016 | 6,588.00p | 6,668.00p | 6,562.50p | 6,668.00p | 0 |
| 06/05/2016 | 6,652.00p | 6,709.00p | 6,535.50p | 6,562.50p | 0 |
| 05/05/2016 | 6,665.00p | 6,665.00p | 6,665.00p | 6,665.00p | 0 |
| 04/05/2016 | 6,702.50p | 6,770.00p | 6,614.50p | 6,665.00p | 0 |
| 03/05/2016 | 6,778.00p | 6,796.50p | 6,632.50p | 6,687.50p | 0 |
| 29/04/2016 | 6,790.00p | 6,818.75p | 6,699.50p | 6,715.00p | 761 |
| 28/04/2016 | 6,792.50p | 6,900.50p | 6,792.50p | 6,875.50p | 0 |
| 27/04/2016 | 6,890.00p | 6,949.00p | 6,761.00p | 6,818.00p | 0 |
| 26/04/2016 | 6,823.00p | 6,905.00p | 6,812.50p | 6,905.00p | 0 |
| 25/04/2016 | 6,742.50p | 6,837.00p | 6,742.50p | 6,812.50p | 0 |
| 22/04/2016 | 6,765.50p | 6,908.50p | 6,696.50p | 6,762.50p | 0 |
| 21/04/2016 | 6,817.50p | 6,836.69p | 6,817.50p | 6,817.50p | 9149 |
| 20/04/2016 | 6,870.50p | 6,929.00p | 6,793.00p | 6,800.00p | 0 |
| 19/04/2016 | 6,735.50p | 6,855.00p | 6,735.50p | 6,890.00p | 49 |
| 18/04/2016 | 6,735.50p | 6,858.00p | 6,663.00p | 6,745.00p | 0 |
| 15/04/2016 | 6,833.00p | 6,833.00p | 6,694.00p | 6,742.50p | 6940 |
| 14/04/2016 | 6,973.00p | 7,012.00p | 6,768.50p | 6,805.00p | 0 |
| 13/04/2016 | 7,070.50p | 7,070.50p | 6,934.50p | 6,973.00p | 686 |
| 12/04/2016 | 6,918.00p | 7,028.22p | 6,918.00p | 6,990.00p | 224435 |
| 11/04/2016 | 7,012.50p | 7,075.50p | 6,925.50p | 7,010.00p | 0 |
| 08/04/2016 | 6,995.00p | 7,060.00p | 6,954.00p | 7,060.00p | 0 |
| 07/04/2016 | 7,060.00p | 7,120.50p | 6,980.50p | 6,980.50p | 0 |
| 06/04/2016 | 7,042.50p | 7,050.00p | 6,978.00p | 7,042.50p | 0 |
| 05/04/2016 | 6,978.00p | 7,048.50p | 6,925.00p | 6,978.00p | 0 |
| 04/04/2016 | 7,035.50p | 7,040.00p | 6,954.50p | 7,040.00p | 3252 |
| 01/04/2016 | 6,947.50p | 7,171.00p | 6,947.50p | 7,097.50p | 0 |
| 31/03/2016 | 7,240.00p | 7,240.00p | 7,162.50p | 7,162.50p | 4924 |
| 30/03/2016 | 7,165.50p | 7,323.00p | 7,090.00p | 7,323.00p | 0 |
| 29/03/2016 | 7,135.50p | 7,161.00p | 7,018.50p | 7,090.00p | 0 |
| 24/03/2016 | 7,012.50p | 7,156.50p | 7,012.50p | 7,079.50p | 0 |
| 23/03/2016 | 7,230.50p | 7,230.50p | 7,080.50p | 7,080.50p | 1239 |
| 22/03/2016 | 7,018.00p | 7,232.00p | 7,018.00p | 7,092.50p | 0 |
| 21/03/2016 | 7,180.50p | 7,250.00p | 7,108.50p | 7,173.00p | 0 |
| 18/03/2016 | 7,200.00p | 7,200.00p | 7,055.00p | 7,128.00p | 0 |
| 17/03/2016 | 6,949.50p | 7,085.00p | 6,912.50p | 7,055.00p | 0 |
| 16/03/2016 | 7,062.50p | 7,062.50p | 6,842.50p | 6,912.50p | 0 |
| 15/03/2016 | 7,005.00p | 7,075.50p | 6,940.00p | 7,005.00p | 0 |
| 14/03/2016 | 7,038.00p | 7,265.00p | 6,963.00p | 6,963.00p | 0 |
| 11/03/2016 | 7,135.00p | 7,217.50p | 7,087.50p | 7,217.50p | 0 |
| 10/03/2016 | 7,165.50p | 7,250.00p | 6,999.50p | 7,087.50p | 0 |
| 09/03/2016 | 7,107.50p | 7,160.00p | 7,101.50p | 7,107.50p | 56555 |
| 08/03/2016 | 7,175.50p | 7,239.50p | 7,034.00p | 7,107.50p | 0 |
| 07/03/2016 | 7,240.00p | 7,294.50p | 7,098.50p | 7,168.00p | 0 |
| 04/03/2016 | 7,273.00p | 7,273.00p | 7,152.50p | 7,192.50p | 0 |
| 03/03/2016 | 7,378.00p | 7,454.50p | 7,148.00p | 7,228.00p | 0 |
| 02/03/2016 | 7,573.00p | 7,573.00p | 7,324.00p | 7,333.00p | 0 |
| 01/03/2016 | 7,502.50p | 7,577.50p | 7,401.50p | 7,415.00p | 0 |
| 29/02/2016 | 7,318.00p | 7,538.00p | 7,220.50p | 7,538.00p | 0 |
| 26/02/2016 | 7,155.00p | 7,230.50p | 7,078.00p | 7,230.50p | 0 |
| 25/02/2016 | 6,923.00p | 7,119.50p | 6,840.00p | 7,078.00p | 0 |
| 24/02/2016 | 6,918.00p | 7,052.50p | 6,808.00p | 6,840.00p | 0 |
| 23/02/2016 | 7,032.50p | 7,102.50p | 6,997.50p | 7,028.00p | 0 |
| 22/02/2016 | 7,157.50p | 7,157.50p | 6,997.50p | 6,997.50p | 0 |
*Close Price adjusted for both dividends and splits