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 |
|---|---|---|---|---|---|
| 19/02/2016 | 7,070.50p | 7,106.00p | 6,989.50p | 7,070.50p | 0 |
| 18/02/2016 | 6,885.50p | 7,105.00p | 6,885.50p | 7,105.00p | 1915 |
| 17/02/2016 | 6,485.00p | 6,899.50p | 6,195.00p | 6,845.00p | 491 |
| 16/02/2016 | 6,045.00p | 6,240.00p | 6,045.00p | 6,195.00p | 8668 |
| 15/02/2016 | 5,857.00p | 5,940.00p | 5,723.00p | 5,940.00p | 0 |
| 12/02/2016 | 5,667.50p | 5,742.50p | 5,667.50p | 5,723.00p | 3935 |
| 11/02/2016 | 5,678.00p | 5,805.50p | 5,626.00p | 5,742.50p | 0 |
| 10/02/2016 | 5,685.50p | 5,777.50p | 5,647.50p | 5,757.50p | 4991 |
| 09/02/2016 | 5,833.00p | 6,012.50p | 5,585.50p | 5,585.50p | 689 |
| 08/02/2016 | 6,280.50p | 6,280.50p | 5,955.00p | 6,012.50p | 279 |
| 05/02/2016 | 6,433.00p | 6,476.50p | 6,298.50p | 6,365.00p | 0 |
| 04/02/2016 | 6,405.00p | 6,419.50p | 6,328.00p | 6,392.50p | 0 |
| 03/02/2016 | 6,357.50p | 6,443.50p | 6,297.00p | 6,368.00p | 0 |
| 02/02/2016 | 6,538.00p | 6,590.50p | 6,386.50p | 6,387.50p | 0 |
| 01/02/2016 | 6,512.50p | 6,512.50p | 6,476.93p | 6,507.50p | 8136 |
| 29/01/2016 | 6,435.00p | 6,504.50p | 6,352.50p | 6,502.50p | 0 |
| 28/01/2016 | 6,490.00p | 6,490.00p | 6,230.50p | 6,352.50p | 0 |
| 27/01/2016 | 6,295.00p | 6,350.50p | 6,215.00p | 6,230.50p | 0 |
| 26/01/2016 | 6,062.50p | 6,285.00p | 6,062.50p | 6,280.50p | 2083 |
| 25/01/2016 | 6,140.00p | 6,220.50p | 6,113.00p | 6,147.50p | 0 |
| 22/01/2016 | 6,050.00p | 6,135.00p | 5,912.50p | 6,135.00p | 0 |
| 21/01/2016 | 5,864.50p | 5,950.00p | 5,864.50p | 5,912.50p | 10019 |
| 20/01/2016 | 5,940.00p | 6,051.50p | 5,761.50p | 5,807.50p | 0 |
| 19/01/2016 | 6,042.00p | 6,052.50p | 5,960.00p | 6,042.00p | 0 |
| 18/01/2016 | 5,963.00p | 6,028.00p | 5,905.00p | 5,960.00p | 0 |
| 15/01/2016 | 6,087.50p | 6,204.50p | 5,862.50p | 5,942.50p | 0 |
| 14/01/2016 | 6,030.50p | 6,224.50p | 6,030.50p | 6,157.50p | 0 |
| 13/01/2016 | 6,168.00p | 6,168.00p | 6,144.91p | 6,168.00p | 518 |
| 12/01/2016 | 6,067.50p | 6,125.50p | 6,067.50p | 6,125.50p | 58 |
| 11/01/2016 | 6,033.00p | 6,100.00p | 6,033.00p | 6,095.00p | 0 |
| 08/01/2016 | 6,135.50p | 6,179.00p | 5,994.50p | 6,052.50p | 0 |
| 07/01/2016 | 6,097.50p | 6,367.50p | 5,965.50p | 6,095.00p | 0 |
| 06/01/2016 | 6,355.00p | 6,355.00p | 6,355.00p | 6,355.00p | 0 |
| 05/01/2016 | 6,375.50p | 6,411.00p | 6,309.00p | 6,355.00p | 0 |
| 04/01/2016 | 6,288.00p | 6,513.50p | 6,286.50p | 6,357.50p | 0 |
| 31/12/2015 | 6,485.00p | 6,485.00p | 6,485.00p | 6,485.00p | 0 |
| 30/12/2015 | 6,467.50p | 6,485.00p | 6,467.50p | 6,485.00p | 1932 |
| 29/12/2015 | 6,415.50p | 6,470.00p | 6,392.50p | 6,415.50p | 0 |
| 24/12/2015 | 6,415.00p | 6,415.00p | 6,357.50p | 6,415.00p | 0 |
| 23/12/2015 | 6,357.50p | 6,415.00p | 6,265.00p | 6,357.50p | 0 |
| 22/12/2015 | 6,265.00p | 6,265.00p | 6,253.49p | 6,265.00p | 9743 |
| 21/12/2015 | 6,328.00p | 6,328.00p | 6,270.00p | 6,318.00p | 291 |
| 18/12/2015 | 6,397.50p | 6,397.50p | 6,268.50p | 6,310.00p | 669 |
| 17/12/2015 | 6,415.50p | 6,487.50p | 6,312.50p | 6,407.50p | 2997 |
| 16/12/2015 | 6,305.00p | 6,372.50p | 6,305.00p | 6,312.50p | 16156 |
| 15/12/2015 | 6,210.00p | 6,320.00p | 6,210.00p | 6,275.50p | 3449 |
| 14/12/2015 | 6,355.00p | 6,355.00p | 6,129.00p | 6,155.00p | 10490 |
| 11/12/2015 | 6,425.50p | 6,425.50p | 6,225.00p | 6,297.50p | 9405 |
| 10/12/2015 | 6,457.50p | 6,522.50p | 6,338.00p | 6,380.50p | 0 |
| 09/12/2015 | 6,428.00p | 6,430.50p | 6,426.11p | 6,430.50p | 5376 |
| 08/12/2015 | 6,533.00p | 6,611.50p | 6,381.00p | 6,457.50p | 0 |
| 07/12/2015 | 6,528.00p | 6,592.74p | 6,528.00p | 6,592.50p | 747 |
| 04/12/2015 | 6,597.50p | 6,597.50p | 6,521.81p | 6,520.50p | 570 |
| 03/12/2015 | 6,745.00p | 6,807.50p | 6,613.00p | 6,618.00p | 0 |
| 02/12/2015 | 6,738.00p | 6,790.00p | 6,677.50p | 6,738.00p | 0 |
| 01/12/2015 | 6,670.50p | 6,742.50p | 6,662.50p | 6,742.50p | 0 |
| 30/11/2015 | 6,597.50p | 6,680.00p | 6,597.50p | 6,662.50p | 0 |
| 27/11/2015 | 6,520.00p | 6,612.50p | 6,520.00p | 6,612.50p | 0 |
| 26/11/2015 | 6,475.50p | 6,584.50p | 6,475.50p | 6,557.50p | 0 |
| 25/11/2015 | 6,502.50p | 6,537.31p | 6,502.50p | 6,507.50p | 8123 |
| 24/11/2015 | 6,560.00p | 6,631.50p | 6,476.00p | 6,555.00p | 0 |
| 23/11/2015 | 6,535.50p | 6,610.00p | 6,532.50p | 6,602.50p | 0 |
| 20/11/2015 | 6,533.00p | 6,610.00p | 6,519.50p | 6,610.00p | 0 |
| 19/11/2015 | 6,592.50p | 6,592.50p | 6,557.50p | 6,592.50p | 4186 |
| 18/11/2015 | 6,435.50p | 6,600.00p | 6,435.50p | 6,573.00p | 9470 |
| 17/11/2015 | 6,457.50p | 6,457.50p | 6,364.37p | 6,378.00p | 33091 |
| 16/11/2015 | 6,242.50p | 6,480.00p | 6,242.50p | 6,450.00p | 382 |
| 13/11/2015 | 6,352.50p | 6,444.00p | 6,228.00p | 6,292.50p | 0 |
| 12/11/2015 | 6,728.00p | 6,728.00p | 6,317.50p | 6,380.50p | 0 |
| 11/11/2015 | 6,595.00p | 6,655.00p | 6,584.50p | 6,595.00p | 0 |
| 10/11/2015 | 6,697.50p | 6,755.00p | 6,537.50p | 6,635.50p | 0 |
| 09/11/2015 | 6,755.00p | 6,818.65p | 6,637.00p | 6,755.00p | 6912 |
| 06/11/2015 | 6,747.50p | 6,820.00p | 6,747.50p | 6,815.00p | 335 |
| 05/11/2015 | 6,740.00p | 6,749.50p | 6,689.50p | 6,740.00p | 688 |
| 04/11/2015 | 6,713.00p | 6,749.50p | 6,633.00p | 6,713.00p | 0 |
| 03/11/2015 | 6,633.00p | 6,695.00p | 6,620.50p | 6,633.00p | 0 |
| 02/11/2015 | 6,487.50p | 6,620.50p | 6,487.50p | 6,620.50p | 0 |
| 30/10/2015 | 6,452.50p | 6,515.00p | 6,435.00p | 6,513.00p | 5703 |
| 29/10/2015 | 6,405.00p | 6,473.00p | 6,352.50p | 6,473.00p | 0 |
| 28/10/2015 | 6,368.00p | 6,400.00p | 6,349.50p | 6,352.50p | 2952 |
| 27/10/2015 | 6,365.00p | 6,471.00p | 6,302.00p | 6,365.00p | 0 |
| 26/10/2015 | 6,390.00p | 6,462.50p | 6,369.00p | 6,462.50p | 0 |
| 23/10/2015 | 6,283.00p | 6,439.38p | 6,283.00p | 6,435.00p | 8396 |
| 22/10/2015 | 6,195.00p | 6,285.50p | 6,195.00p | 6,252.50p | 18830 |
| 21/10/2015 | 6,185.00p | 6,192.45p | 6,185.00p | 6,185.00p | 16171 |
| 20/10/2015 | 6,152.50p | 6,175.70p | 6,145.00p | 6,145.00p | 33885 |
| 19/10/2015 | 6,175.50p | 6,175.50p | 6,112.50p | 6,112.50p | 29446 |
| 16/10/2015 | 6,238.00p | 6,238.00p | 6,123.50p | 6,168.00p | 0 |
| 15/10/2015 | 6,210.00p | 6,210.00p | 6,173.62p | 6,210.00p | 6591 |
| 14/10/2015 | 6,142.50p | 6,154.13p | 6,142.50p | 6,145.00p | 25299 |
| 13/10/2015 | 6,265.50p | 6,275.00p | 6,245.00p | 6,245.00p | 695 |
| 12/10/2015 | 6,325.50p | 6,388.18p | 6,242.50p | 6,280.50p | 2237 |
| 09/10/2015 | 6,188.00p | 6,264.50p | 6,105.50p | 6,260.00p | 0 |
| 08/10/2015 | 6,105.50p | 6,150.00p | 6,103.50p | 6,105.50p | 0 |
| 07/10/2015 | 6,145.00p | 6,155.50p | 6,049.00p | 6,145.00p | 0 |
| 06/10/2015 | 6,042.50p | 6,140.50p | 6,005.82p | 6,100.00p | 8752 |
| 05/10/2015 | 5,910.00p | 6,040.00p | 5,910.00p | 6,033.00p | 330 |
| 02/10/2015 | 5,864.50p | 5,864.50p | 5,785.50p | 5,785.50p | 0 |
| 01/10/2015 | 5,847.50p | 5,854.00p | 5,755.00p | 5,847.50p | 0 |
| 30/09/2015 | 5,755.00p | 5,820.50p | 5,735.00p | 5,755.00p | 0 |
| 29/09/2015 | 5,652.50p | 5,735.00p | 5,580.50p | 5,735.00p | 0 |
| 28/09/2015 | 5,728.00p | 5,795.00p | 5,662.00p | 5,728.00p | 0 |
| 25/09/2015 | 5,762.00p | 5,807.50p | 5,705.00p | 5,778.00p | 60149 |
| 24/09/2015 | 5,887.50p | 5,887.50p | 5,665.00p | 5,705.00p | 28961 |
| 23/09/2015 | 5,873.00p | 5,876.03p | 5,842.57p | 5,873.00p | 19825 |
| 22/09/2015 | 5,932.50p | 5,932.50p | 5,753.50p | 5,805.00p | 22475 |
| 21/09/2015 | 5,845.00p | 5,940.50p | 5,845.00p | 5,905.00p | 0 |
| 18/09/2015 | 5,862.50p | 5,993.00p | 5,850.00p | 5,860.00p | 0 |
| 17/09/2015 | 5,928.00p | 5,994.50p | 5,925.00p | 5,928.00p | 0 |
| 16/09/2015 | 5,873.00p | 5,930.00p | 5,873.00p | 5,928.00p | 0 |
| 15/09/2015 | 5,935.00p | 5,935.00p | 5,830.50p | 5,875.50p | 77 |
| 14/09/2015 | 6,020.50p | 6,028.00p | 5,895.50p | 5,960.00p | 0 |
| 11/09/2015 | 6,092.50p | 6,092.50p | 6,028.00p | 6,028.00p | 691 |
| 10/09/2015 | 6,083.00p | 6,095.00p | 6,064.51p | 6,083.00p | 7898 |
| 09/09/2015 | 6,155.00p | 6,183.76p | 6,068.50p | 6,155.00p | 23382 |
| 08/09/2015 | 5,987.50p | 6,034.50p | 5,975.00p | 5,987.50p | 0 |
| 07/09/2015 | 6,055.00p | 6,055.00p | 5,949.50p | 5,990.00p | 0 |
| 04/09/2015 | 5,957.50p | 6,090.00p | 5,905.00p | 5,957.50p | 0 |
| 03/09/2015 | 5,918.00p | 6,090.00p | 5,787.50p | 6,090.00p | 0 |
| 02/09/2015 | 5,842.50p | 5,854.50p | 5,766.00p | 5,787.50p | 0 |
| 01/09/2015 | 5,905.00p | 5,923.82p | 5,801.00p | 5,847.50p | 4804 |
| 28/08/2015 | 6,078.00p | 6,078.00p | 6,010.00p | 6,010.00p | 10983 |
| 27/08/2015 | 5,958.00p | 6,050.00p | 5,958.00p | 6,033.00p | 4406 |
| 26/08/2015 | 5,780.50p | 5,874.50p | 5,780.50p | 5,855.00p | 43146 |
| 25/08/2015 | 5,775.50p | 5,914.95p | 5,775.50p | 5,830.50p | 70081 |
| 24/08/2015 | 5,775.50p | 6,155.00p | 5,673.00p | 5,800.00p | 0 |
| 21/08/2015 | 6,090.00p | 6,155.00p | 6,075.00p | 6,155.00p | 444 |
| 20/08/2015 | 6,473.00p | 6,476.30p | 6,350.00p | 6,350.00p | 2196 |
| 19/08/2015 | 6,510.00p | 6,510.00p | 6,436.00p | 6,505.00p | 3167 |
| 18/08/2015 | 6,660.00p | 6,660.00p | 6,565.00p | 6,587.50p | 373 |
| 17/08/2015 | 6,690.00p | 6,690.00p | 6,590.00p | 6,615.00p | 1254 |
| 14/08/2015 | 6,690.00p | 6,723.66p | 6,602.50p | 5,130.00p | 12034 |
| 13/08/2015 | 6,618.00p | 6,675.62p | 6,618.00p | 5,130.00p | 21325 |
| 12/08/2015 | 6,655.50p | 6,740.00p | 6,490.50p | 5,130.00p | 0 |
| 11/08/2015 | 6,707.50p | 6,783.00p | 6,689.50p | 5,130.00p | 0 |
| 10/08/2015 | 6,638.00p | 6,740.50p | 6,638.00p | 5,130.00p | 18219 |
| 07/08/2015 | 6,663.00p | 6,685.00p | 6,550.50p | 5,130.00p | 0 |
| 06/08/2015 | 6,652.50p | 6,685.00p | 6,634.50p | 5,130.00p | 1544 |
| 05/08/2015 | 6,595.00p | 6,650.53p | 6,595.00p | 5,130.00p | 8710 |
| 04/08/2015 | 6,610.00p | 6,616.50p | 6,525.50p | 5,130.00p | 0 |
| 03/08/2015 | 6,615.00p | 6,626.50p | 6,530.00p | 5,130.00p | 0 |
| 31/07/2015 | 6,495.00p | 6,535.00p | 6,483.00p | 5,130.00p | 5151 |
| 30/07/2015 | 6,492.50p | 6,506.00p | 6,410.00p | 5,130.00p | 0 |
| 29/07/2015 | 6,385.50p | 6,474.50p | 6,350.00p | 5,130.00p | 0 |
| 28/07/2015 | 6,285.50p | 6,350.00p | 6,285.50p | 5,130.00p | 12086 |
| 27/07/2015 | 6,325.50p | 6,400.00p | 6,210.00p | 5,130.00p | 0 |
| 24/07/2015 | 6,442.50p | 6,460.00p | 6,352.00p | 5,130.00p | 0 |
| 23/07/2015 | 6,528.00p | 6,528.00p | 6,413.50p | 5,130.00p | 7993 |
| 22/07/2015 | 6,465.50p | 6,495.52p | 6,465.50p | 5,130.00p | 4765 |
| 21/07/2015 | 6,583.00p | 6,596.32p | 6,468.50p | 5,130.00p | 1396 |
| 20/07/2015 | 6,605.00p | 6,621.50p | 6,510.50p | 5,130.00p | 0 |
| 17/07/2015 | 6,640.00p | 6,640.00p | 6,495.50p | 5,130.00p | 2995 |
| 16/07/2015 | 6,518.00p | 6,630.00p | 6,518.00p | 5,130.00p | 8988 |
| 15/07/2015 | 6,540.50p | 6,554.50p | 6,431.00p | 5,130.00p | 0 |
| 14/07/2015 | 6,533.00p | 6,550.00p | 6,443.50p | 5,130.00p | 0 |
| 13/07/2015 | 6,497.50p | 6,575.50p | 6,430.00p | 5,130.00p | 0 |
| 10/07/2015 | 6,368.00p | 6,434.50p | 6,335.00p | 5,130.00p | 0 |
| 09/07/2015 | 6,215.50p | 6,280.50p | 6,137.50p | 5,130.00p | 0 |
| 08/07/2015 | 6,092.50p | 6,156.21p | 6,043.99p | 5,130.00p | 2242 |
| 07/07/2015 | 6,233.00p | 6,233.00p | 6,039.00p | 5,130.00p | 0 |
| 06/07/2015 | 6,185.50p | 6,194.50p | 6,140.50p | 5,130.00p | 2993 |
| 03/07/2015 | 6,312.50p | 6,320.00p | 6,300.00p | 5,130.00p | 132 |
| 02/07/2015 | 6,313.00p | 6,366.00p | 6,232.50p | 5,130.00p | 0 |
| 01/07/2015 | 6,168.00p | 6,315.50p | 6,125.00p | 5,130.00p | 0 |
| 30/06/2015 | 5,915.50p | 6,149.50p | 5,915.50p | 5,130.00p | 0 |
| 29/06/2015 | 5,937.00p | 6,185.00p | 5,937.00p | 5,130.00p | 0 |
| 26/06/2015 | 6,080.50p | 6,185.00p | 6,080.50p | 5,130.00p | 508 |
| 25/06/2015 | 6,088.00p | 6,204.51p | 6,088.00p | 5,130.00p | 6077 |
| 24/06/2015 | 6,220.50p | 6,220.50p | 6,150.00p | 5,130.00p | 23231 |
| 23/06/2015 | 6,190.00p | 6,236.06p | 6,182.50p | 5,130.00p | 915 |
| 22/06/2015 | 6,053.00p | 6,180.50p | 5,980.00p | 5,130.00p | 0 |
| 19/06/2015 | 5,940.50p | 5,988.50p | 5,914.50p | 5,130.00p | 0 |
| 18/06/2015 | 5,985.50p | 6,015.00p | 5,812.00p | 5,130.00p | 0 |
| 17/06/2015 | 6,162.50p | 6,178.00p | 5,969.50p | 5,130.00p | 0 |
| 16/06/2015 | 5,933.00p | 6,192.50p | 5,933.00p | 5,130.00p | 0 |
| 15/06/2015 | 6,097.50p | 6,205.00p | 5,991.50p | 5,130.00p | 0 |
| 12/06/2015 | 6,313.00p | 6,326.00p | 6,158.00p | 5,130.00p | 0 |
| 11/06/2015 | 6,380.50p | 6,420.00p | 6,280.00p | 5,130.00p | 0 |
| 10/06/2015 | 6,233.00p | 6,420.50p | 6,223.74p | 5,130.00p | 8174 |
| 09/06/2015 | 6,128.00p | 6,240.00p | 6,128.00p | 5,130.00p | 2093 |
| 08/06/2015 | 6,323.00p | 6,323.00p | 6,230.00p | 5,130.00p | 6138 |
| 05/06/2015 | 6,368.00p | 6,449.00p | 6,285.50p | 5,130.00p | 0 |
| 04/06/2015 | 6,505.00p | 6,521.00p | 6,386.00p | 5,130.00p | 0 |
| 03/06/2015 | 6,545.00p | 6,553.50p | 6,465.50p | 5,130.00p | 0 |
| 02/06/2015 | 6,590.00p | 6,596.50p | 6,485.50p | 5,130.00p | 0 |
| 01/06/2015 | 6,537.50p | 6,600.00p | 6,520.50p | 5,130.00p | 8751 |
| 29/05/2015 | 6,578.00p | 6,592.50p | 6,491.00p | 5,130.00p | -736 |
| 28/05/2015 | 6,610.00p | 6,620.50p | 6,542.50p | 5,130.00p | 8145 |
| 27/05/2015 | 6,602.50p | 6,614.00p | 6,537.50p | 5,130.00p | 0 |
| 26/05/2015 | 6,645.00p | 6,645.00p | 6,540.00p | 5,130.00p | 2899 |
| 22/05/2015 | 6,678.00p | 6,691.50p | 6,587.00p | 5,130.00p | 0 |
| 21/05/2015 | 6,612.50p | 6,670.00p | 6,603.06p | 5,130.00p | 7613 |
| 20/05/2015 | 6,562.50p | 6,610.00p | 6,560.00p | 5,130.00p | 4958 |
| 19/05/2015 | 6,690.00p | 6,690.00p | 6,575.00p | 5,130.00p | 5804 |
| 18/05/2015 | 6,628.00p | 6,628.00p | 6,525.00p | 5,130.00p | 0 |
| 15/05/2015 | 6,475.50p | 6,780.00p | 6,390.00p | 5,130.00p | 0 |
| 14/05/2015 | 6,780.00p | 6,797.50p | 6,732.50p | 5,130.00p | 0 |
| 13/05/2015 | 6,848.00p | 6,848.00p | 6,780.00p | 5,130.00p | 2139 |
| 12/05/2015 | 6,747.50p | 6,839.50p | 6,668.00p | 5,130.00p | 0 |
| 11/05/2015 | 6,985.00p | 6,985.00p | 6,829.70p | 5,130.00p | 67444 |
*Close Price adjusted for both dividends and splits