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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Powszechny Zaklad Ubezpieczen SA (0MYY) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2015 | 392.85p | 493.00p | 493.00p | 422.87p | 0 |
| 06/10/2015 | 392.85p | 493.00p | 392.85p | 422.87p | 9666 |
| 05/10/2015 | 393.52p | 493.00p | 493.00p | 422.87p | 0 |
| 02/10/2015 | 393.52p | 493.00p | 493.00p | 422.87p | 0 |
| 01/10/2015 | 393.52p | 493.00p | 493.00p | 422.87p | 0 |
| 30/09/2015 | 393.52p | 493.00p | 493.00p | 422.87p | 0 |
| 29/09/2015 | 393.52p | 493.00p | 393.52p | 422.87p | 1398 |
| 28/09/2015 | 442.37p | 493.00p | 493.00p | 422.87p | 0 |
| 25/09/2015 | 442.37p | 493.00p | 493.00p | 422.87p | 0 |
| 24/09/2015 | 442.37p | 493.00p | 493.00p | 422.87p | 0 |
| 23/09/2015 | 442.37p | 493.00p | 493.00p | 422.87p | 0 |
| 22/09/2015 | 442.37p | 493.00p | 493.00p | 422.87p | 0 |
| 21/09/2015 | 442.37p | 493.00p | 493.00p | 422.87p | 0 |
| 18/09/2015 | 442.37p | 493.00p | 436.00p | 422.87p | 9760 |
| 17/09/2015 | 440.74p | 493.00p | 493.00p | 422.87p | 0 |
| 16/09/2015 | 440.74p | 493.00p | 493.00p | 422.87p | 0 |
| 15/09/2015 | 440.74p | 493.00p | 440.74p | 422.87p | 14 |
| 14/09/2015 | 432.50p | 493.00p | 493.00p | 422.87p | 0 |
| 11/09/2015 | 432.50p | 493.00p | 493.00p | 422.87p | 0 |
| 10/09/2015 | 432.50p | 493.00p | 432.50p | 422.87p | 12508 |
| 09/09/2015 | 434.21p | 493.00p | 434.21p | 422.87p | 125 |
| 08/09/2015 | 431.20p | 493.00p | 431.20p | 422.87p | 76 |
| 07/09/2015 | 430.00p | 493.00p | 430.00p | 422.87p | 588 |
| 04/09/2015 | 433.00p | 493.00p | 431.99p | 422.87p | 24292 |
| 03/09/2015 | 425.75p | 493.00p | 493.00p | 422.87p | 0 |
| 02/09/2015 | 425.75p | 493.00p | 493.00p | 422.87p | 0 |
| 01/09/2015 | 425.75p | 493.00p | 493.00p | 422.87p | 0 |
| 28/08/2015 | 425.75p | 493.00p | 425.75p | 422.87p | 20000 |
| 27/08/2015 | 416.17p | 493.00p | 416.17p | 422.87p | 142 |
| 26/08/2015 | 398.20p | 493.00p | 493.00p | 422.87p | 0 |
| 25/08/2015 | 398.20p | 493.00p | 493.00p | 422.87p | 0 |
| 24/08/2015 | 398.20p | 493.00p | 398.20p | 422.87p | 1235 |
| 21/08/2015 | 414.39p | 493.00p | 414.39p | 422.87p | 5185 |
| 20/08/2015 | 422.95p | 493.00p | 493.00p | 422.87p | 0 |
| 19/08/2015 | 422.95p | 493.00p | 422.95p | 422.87p | 1754 |
| 18/08/2015 | 446.20p | 493.00p | 493.00p | 422.87p | 0 |
| 17/08/2015 | 446.20p | 493.00p | 493.00p | 422.87p | 0 |
| 14/08/2015 | 446.20p | 493.00p | 493.00p | 422.87p | 0 |
| 13/08/2015 | 446.20p | 493.00p | 446.20p | 422.87p | 2404 |
| 12/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 11/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 10/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 07/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 06/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 05/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 04/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 03/08/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 31/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 30/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 29/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 28/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 27/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 24/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 23/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 22/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 21/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 20/07/2015 | 444.32p | 493.00p | 493.00p | 422.87p | 0 |
| 17/07/2015 | 444.32p | 493.00p | 444.32p | 422.87p | 555 |
| 16/07/2015 | 442.50p | 493.00p | 442.50p | 422.87p | 106 |
| 15/07/2015 | 451.20p | 493.00p | 493.00p | 422.87p | 0 |
| 14/07/2015 | 451.20p | 493.00p | 493.00p | 422.87p | 0 |
| 13/07/2015 | 451.20p | 493.00p | 451.20p | 422.87p | 491 |
| 10/07/2015 | 436.40p | 493.00p | 493.00p | 422.87p | 0 |
| 09/07/2015 | 436.40p | 493.00p | 436.40p | 422.87p | 11 |
| 08/07/2015 | 432.32p | 493.00p | 432.32p | 422.87p | 553 |
| 07/07/2015 | 438.15p | 493.00p | 493.00p | 422.87p | 0 |
| 06/07/2015 | 438.15p | 493.00p | 438.15p | 422.87p | 15044 |
| 03/07/2015 | 441.00p | 493.00p | 493.00p | 422.87p | 0 |
| 02/07/2015 | 441.00p | 493.00p | 441.00p | 422.87p | 903 |
| 01/07/2015 | 443.50p | 493.00p | 493.00p | 422.87p | 0 |
| 30/06/2015 | 443.50p | 493.00p | 493.00p | 422.87p | 0 |
| 29/06/2015 | 443.50p | 493.00p | 493.00p | 422.87p | 0 |
| 26/06/2015 | 443.50p | 493.00p | 443.50p | 422.87p | 10000 |
| 25/06/2015 | 445.60p | 493.00p | 445.60p | 422.87p | 33412 |
| 24/06/2015 | 435.00p | 493.00p | 493.00p | 422.87p | 0 |
| 23/06/2015 | 435.00p | 493.00p | 435.00p | 422.87p | 6200 |
| 22/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 19/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 18/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 17/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 16/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 15/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 12/06/2015 | 436.25p | 493.00p | 493.00p | 422.87p | 0 |
| 11/06/2015 | 436.25p | 493.00p | 436.25p | 422.87p | 10000 |
| 10/06/2015 | 435.00p | 493.00p | 435.00p | 422.87p | 24134 |
| 09/06/2015 | 428.56p | 493.00p | 493.00p | 422.87p | 0 |
| 08/06/2015 | 428.56p | 493.00p | 493.00p | 422.87p | 0 |
| 05/06/2015 | 428.56p | 493.00p | 428.56p | 422.87p | 1900 |
| 04/06/2015 | 430.00p | 493.00p | 493.00p | 422.87p | 0 |
| 03/06/2015 | 430.00p | 493.00p | 430.00p | 422.87p | 3500 |
| 02/06/2015 | 448.70p | 493.00p | 493.00p | 422.87p | 0 |
| 01/06/2015 | 448.70p | 493.00p | 443.75p | 422.87p | 17500 |
| 29/05/2015 | 453.80p | 493.00p | 453.80p | 422.87p | 5110 |
| 28/05/2015 | 463.50p | 493.00p | 493.00p | 422.87p | 0 |
| 27/05/2015 | 463.50p | 493.00p | 493.00p | 422.87p | 0 |
| 26/05/2015 | 463.50p | 493.00p | 493.00p | 422.87p | 0 |
| 22/05/2015 | 463.50p | 493.00p | 463.50p | 422.87p | 32500 |
| 21/05/2015 | 474.10p | 493.00p | 493.00p | 422.87p | 0 |
| 20/05/2015 | 474.10p | 493.00p | 493.00p | 422.87p | 0 |
| 19/05/2015 | 474.10p | 493.00p | 493.00p | 422.87p | 0 |
| 18/05/2015 | 474.10p | 493.00p | 493.00p | 422.87p | 0 |
| 15/05/2015 | 474.10p | 493.00p | 474.10p | 422.87p | 7207 |
| 14/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 13/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 12/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 11/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 08/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 07/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 06/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 05/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 01/05/2015 | 469.95p | 493.00p | 493.00p | 422.87p | 0 |
| 30/04/2015 | 469.95p | 493.00p | 469.95p | 422.87p | 3454 |
| 29/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 28/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 27/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 24/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 23/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 22/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 21/04/2015 | 489.25p | 493.00p | 493.00p | 422.87p | 0 |
| 20/04/2015 | 489.25p | 493.00p | 489.25p | 422.87p | 3200 |
| 17/04/2015 | 501.45p | 493.00p | 493.00p | 422.87p | 0 |
| 16/04/2015 | 501.45p | 501.45p | 493.00p | 422.87p | 999 |
| 15/04/2015 | 498.25p | 493.00p | 493.00p | 422.87p | 0 |
| 14/04/2015 | 498.25p | 493.00p | 493.00p | 422.87p | 0 |
| 13/04/2015 | 498.25p | 493.00p | 493.00p | 422.87p | 0 |
| 10/04/2015 | 498.25p | 493.00p | 493.00p | 422.87p | 0 |
| 09/04/2015 | 498.25p | 493.00p | 493.00p | 422.87p | 0 |
| 08/04/2015 | 498.25p | 498.25p | 493.00p | 422.87p | 1500 |
| 07/04/2015 | 492.90p | 493.00p | 493.00p | 422.87p | 0 |
| 02/04/2015 | 492.90p | 494.85p | 492.90p | 422.87p | 3779 |
| 01/04/2015 | 493.00p | 493.00p | 493.00p | 422.87p | 80 |
| 31/03/2015 | 485.75p | 493.00p | 493.00p | 422.87p | 0 |
| 30/03/2015 | 485.75p | 493.00p | 493.00p | 422.87p | 0 |
| 27/03/2015 | 485.75p | 493.00p | 493.00p | 422.87p | 0 |
| 26/03/2015 | 485.75p | 493.00p | 485.75p | 422.87p | 7100 |
| 25/03/2015 | 474.00p | 493.00p | 493.00p | 422.87p | 0 |
| 24/03/2015 | 474.00p | 493.00p | 493.00p | 422.87p | 0 |
| 23/03/2015 | 474.00p | 493.00p | 493.00p | 422.87p | 0 |
| 20/03/2015 | 474.00p | 493.00p | 493.00p | 422.87p | 0 |
| 19/03/2015 | 474.00p | 493.00p | 493.00p | 422.87p | 0 |
| 18/03/2015 | 474.00p | 493.00p | 493.00p | 422.87p | 0 |
| 17/03/2015 | 474.00p | 493.00p | 474.00p | 422.87p | 14698 |
| 16/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 13/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 12/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 11/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 10/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 09/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 06/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 05/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 04/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 03/03/2015 | 489.80p | 493.00p | 493.00p | 422.87p | 0 |
| 02/03/2015 | 489.80p | 493.00p | 489.80p | 422.87p | 4100 |
| 27/02/2015 | 487.60p | 493.00p | 493.00p | 422.87p | 0 |
| 26/02/2015 | 487.60p | 493.00p | 487.60p | 422.87p | 6077 |
| 25/02/2015 | 500.00p | 493.00p | 493.00p | 422.87p | 0 |
| 24/02/2015 | 500.00p | 493.00p | 493.00p | 422.87p | 0 |
| 23/02/2015 | 500.00p | 493.00p | 493.00p | 422.87p | 0 |
| 20/02/2015 | 500.00p | 493.00p | 493.00p | 422.87p | 0 |
| 19/02/2015 | 500.00p | 493.00p | 493.00p | 422.87p | 0 |
| 18/02/2015 | 500.00p | 493.00p | 493.00p | 422.87p | 0 |
| 17/02/2015 | 500.00p | 500.00p | 493.00p | 422.87p | 44 |
| 16/02/2015 | 501.93p | 501.93p | 493.00p | 422.87p | 248 |
| 13/02/2015 | 502.80p | 493.00p | 493.00p | 422.87p | 0 |
| 12/02/2015 | 502.80p | 502.80p | 493.00p | 422.87p | 860 |
| 11/02/2015 | 492.64p | 493.00p | 493.00p | 422.87p | 0 |
| 10/02/2015 | 492.64p | 493.00p | 492.64p | 422.87p | 552 |
| 09/02/2015 | 492.00p | 493.00p | 492.00p | 422.87p | 1777 |
| 06/02/2015 | 500.82p | 493.00p | 493.00p | 422.87p | 0 |
| 05/02/2015 | 500.82p | 493.00p | 493.00p | 422.87p | 0 |
| 04/02/2015 | 500.82p | 500.82p | 493.00p | 422.87p | 1250 |
| 03/02/2015 | 499.32p | 493.00p | 493.00p | 422.87p | 0 |
| 02/02/2015 | 499.32p | 493.00p | 493.00p | 422.87p | 0 |
| 30/01/2015 | 499.32p | 493.00p | 493.00p | 422.87p | 0 |
| 29/01/2015 | 499.32p | 493.00p | 493.00p | 422.87p | 0 |
| 28/01/2015 | 499.32p | 499.32p | 493.00p | 422.87p | 2500 |
| 27/01/2015 | 504.00p | 504.00p | 493.00p | 422.87p | 16678 |
| 26/01/2015 | 505.00p | 493.00p | 493.00p | 422.87p | 0 |
| 23/01/2015 | 505.00p | 505.00p | 493.00p | 422.87p | 7886 |
| 22/01/2015 | 476.55p | 493.00p | 493.00p | 422.87p | 0 |
| 21/01/2015 | 476.55p | 493.00p | 493.00p | 422.87p | 0 |
| 20/01/2015 | 476.55p | 493.00p | 476.55p | 422.87p | 4000 |
| 19/01/2015 | 479.59p | 493.00p | 493.00p | 422.87p | 0 |
| 16/01/2015 | 479.59p | 493.00p | 479.59p | 422.87p | 2176 |
| 15/01/2015 | 488.95p | 493.00p | 493.00p | 422.87p | 0 |
| 14/01/2015 | 488.95p | 493.00p | 488.95p | 422.87p | 725 |
| 13/01/2015 | 484.80p | 493.00p | 493.00p | 422.87p | 0 |
| 12/01/2015 | 484.80p | 493.00p | 481.10p | 422.87p | 2606 |
| 09/01/2015 | 484.30p | 493.00p | 484.30p | 422.87p | 588 |
| 08/01/2015 | 475.20p | 493.00p | 493.00p | 422.87p | 0 |
| 07/01/2015 | 475.20p | 493.00p | 475.20p | 422.87p | 77 |
| 06/01/2015 | 475.73p | 493.00p | 493.00p | 422.87p | 0 |
| 05/01/2015 | 475.73p | 493.00p | 473.00p | 422.87p | 4869 |
| 02/01/2015 | 482.92p | 493.00p | 482.92p | 422.87p | 32 |
| 31/12/2014 | 477.50p | 493.00p | 493.00p | 422.87p | 0 |
| 30/12/2014 | 477.50p | 493.00p | 493.00p | 422.87p | 0 |
| 29/12/2014 | 477.50p | 493.00p | 493.00p | 422.87p | 0 |
| 24/12/2014 | 477.50p | 493.00p | 493.00p | 422.87p | 0 |
| 23/12/2014 | 477.50p | 493.00p | 477.50p | 422.87p | 134 |
| 22/12/2014 | 481.60p | 493.00p | 481.60p | 422.87p | 667 |
*Close Price adjusted for both dividends and splits