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 |
|---|---|---|---|---|---|
| 19/12/2014 | 473.74p | 493.00p | 473.74p | 422.87p | 1217 |
| 18/12/2014 | 470.72p | 493.00p | 470.72p | 422.87p | 369 |
| 17/12/2014 | 478.10p | 493.00p | 493.00p | 422.87p | 0 |
| 16/12/2014 | 478.10p | 493.00p | 493.00p | 422.87p | 0 |
| 15/12/2014 | 478.10p | 493.00p | 474.00p | 422.87p | 55982 |
| 12/12/2014 | 480.10p | 493.00p | 478.78p | 422.87p | 6639 |
| 11/12/2014 | 477.00p | 493.00p | 477.00p | 422.87p | 25000 |
| 10/12/2014 | 478.85p | 493.00p | 477.50p | 422.87p | 111000 |
| 09/12/2014 | 478.00p | 493.00p | 477.50p | 422.87p | 108826 |
| 08/12/2014 | 478.15p | 493.00p | 478.15p | 422.87p | 25674 |
| 05/12/2014 | 476.40p | 493.00p | 476.40p | 422.87p | 41200 |
| 04/12/2014 | 478.50p | 493.00p | 493.00p | 422.87p | 0 |
| 03/12/2014 | 478.50p | 493.00p | 478.50p | 422.87p | 10967 |
| 02/12/2014 | 478.65p | 493.00p | 493.00p | 422.87p | 0 |
| 01/12/2014 | 478.65p | 493.00p | 475.55p | 422.87p | 15011 |
| 28/11/2014 | 480.00p | 493.00p | 479.09p | 422.87p | 13533 |
| 27/11/2014 | 473.30p | 493.00p | 493.00p | 422.87p | 0 |
| 26/11/2014 | 473.30p | 493.00p | 493.00p | 422.87p | 0 |
| 25/11/2014 | 473.30p | 493.00p | 473.30p | 422.87p | 11 |
| 24/11/2014 | 478.05p | 493.00p | 493.00p | 422.87p | 0 |
| 21/11/2014 | 478.05p | 493.00p | 493.00p | 422.87p | 0 |
| 20/11/2014 | 478.05p | 493.00p | 478.05p | 422.87p | 12843 |
| 19/11/2014 | 476.50p | 493.00p | 493.00p | 422.87p | 0 |
| 18/11/2014 | 476.50p | 493.00p | 476.50p | 422.87p | 11 |
| 17/11/2014 | 470.75p | 493.00p | 493.00p | 422.87p | 0 |
| 14/11/2014 | 470.75p | 493.00p | 470.75p | 422.87p | 888 |
| 13/11/2014 | 481.20p | 493.00p | 473.00p | 422.87p | 28844 |
| 12/11/2014 | 492.90p | 493.00p | 489.42p | 422.87p | 15259 |
| 11/11/2014 | 492.70p | 493.00p | 493.00p | 422.87p | 0 |
| 10/11/2014 | 492.70p | 493.00p | 493.00p | 422.87p | 0 |
| 07/11/2014 | 492.70p | 493.00p | 492.70p | 422.87p | 1548 |
| 06/11/2014 | 488.00p | 493.00p | 493.00p | 422.87p | 0 |
| 05/11/2014 | 488.00p | 501.50p | 488.00p | 422.87p | 583 |
| 04/11/2014 | 511.00p | 511.00p | 493.00p | 422.87p | 1995 |
| 03/11/2014 | 509.00p | 509.00p | 493.00p | 422.87p | 59 |
| 31/10/2014 | 505.00p | 505.00p | 493.00p | 422.87p | 22 |
| 30/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 0 |
| 29/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 0 |
| 28/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 0 |
| 27/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 0 |
| 24/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 0 |
| 23/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 0 |
| 22/10/2014 | 493.00p | 493.00p | 493.00p | 422.87p | 11 |
| 21/10/2014 | 480.15p | 480.15p | 446.63p | 422.87p | 457 |
| 20/10/2014 | 477.00p | 477.00p | 446.63p | 422.87p | 1922 |
| 17/10/2014 | 469.25p | 446.63p | 446.63p | 422.87p | 0 |
| 16/10/2014 | 469.25p | 470.25p | 446.63p | 422.87p | 58000 |
| 15/10/2014 | 479.28p | 479.28p | 446.63p | 422.87p | 801 |
| 14/10/2014 | 477.68p | 477.68p | 446.63p | 422.87p | 480 |
| 13/10/2014 | 475.10p | 446.63p | 446.63p | 422.87p | 0 |
| 10/10/2014 | 475.10p | 475.10p | 446.63p | 422.87p | 126 |
| 09/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 08/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 07/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 06/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 03/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 02/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 01/10/2014 | 481.50p | 446.63p | 446.63p | 422.87p | 0 |
| 30/09/2014 | 481.50p | 481.50p | 446.63p | 422.87p | 5862 |
| 29/09/2014 | 484.70p | 446.63p | 446.63p | 422.87p | 0 |
| 26/09/2014 | 484.70p | 484.70p | 446.63p | 422.87p | 512 |
| 25/09/2014 | 473.85p | 446.63p | 446.63p | 422.87p | 0 |
| 24/09/2014 | 473.85p | 473.85p | 446.63p | 422.87p | 10000 |
| 23/09/2014 | 471.00p | 471.00p | 446.63p | 422.87p | 14 |
| 22/09/2014 | 477.44p | 477.44p | 446.63p | 422.87p | 138 |
| 19/09/2014 | 475.95p | 475.95p | 446.63p | 422.87p | 2091 |
| 18/09/2014 | 463.00p | 463.00p | 446.63p | 422.87p | 5906 |
| 17/09/2014 | 470.93p | 470.93p | 446.63p | 422.87p | 177 |
| 16/09/2014 | 469.98p | 469.98p | 446.63p | 422.87p | 1078 |
| 15/09/2014 | 473.00p | 473.00p | 446.63p | 422.87p | 9182 |
| 12/09/2014 | 503.08p | 446.63p | 446.63p | 422.87p | 0 |
| 11/09/2014 | 503.08p | 503.21p | 446.63p | 422.87p | 5435 |
| 10/09/2014 | 499.46p | 504.50p | 446.63p | 422.87p | 7158 |
| 09/09/2014 | 493.29p | 446.63p | 446.63p | 422.87p | 0 |
| 08/09/2014 | 493.29p | 493.29p | 446.63p | 422.87p | 294 |
| 05/09/2014 | 478.34p | 446.63p | 446.63p | 422.87p | 0 |
| 04/09/2014 | 478.34p | 446.63p | 446.63p | 422.87p | 0 |
| 03/09/2014 | 478.34p | 446.63p | 446.63p | 422.87p | 0 |
| 02/09/2014 | 478.34p | 478.34p | 446.63p | 422.87p | 268 |
| 01/09/2014 | 471.80p | 446.63p | 446.63p | 422.87p | 0 |
| 29/08/2014 | 471.80p | 446.63p | 446.63p | 422.87p | 0 |
| 28/08/2014 | 471.80p | 471.80p | 446.63p | 422.87p | 1066 |
| 27/08/2014 | 470.50p | 446.63p | 446.63p | 422.87p | 0 |
| 26/08/2014 | 470.50p | 446.63p | 446.63p | 422.87p | 0 |
| 22/08/2014 | 470.50p | 471.46p | 446.63p | 422.87p | 5070 |
| 21/08/2014 | 472.50p | 472.50p | 446.63p | 422.87p | 98 |
| 20/08/2014 | 460.01p | 446.63p | 446.63p | 422.87p | 0 |
| 19/08/2014 | 460.01p | 446.63p | 446.63p | 422.87p | 0 |
| 18/08/2014 | 460.01p | 446.63p | 446.63p | 422.87p | 0 |
| 15/08/2014 | 460.01p | 446.63p | 446.63p | 422.87p | 0 |
| 14/08/2014 | 460.01p | 446.63p | 446.63p | 422.87p | 0 |
| 13/08/2014 | 460.01p | 460.01p | 446.63p | 422.87p | 810 |
| 12/08/2014 | 453.44p | 453.44p | 446.63p | 422.87p | 460 |
| 11/08/2014 | 443.50p | 446.63p | 446.63p | 422.87p | 0 |
| 08/08/2014 | 443.50p | 446.63p | 443.50p | 422.87p | 2343 |
| 07/08/2014 | 446.40p | 446.63p | 446.40p | 422.87p | 78 |
| 06/08/2014 | 446.63p | 446.63p | 422.87p | 422.87p | 0 |
| 05/08/2014 | 446.63p | 446.63p | 441.41p | 422.87p | 12 |
| 04/08/2014 | 441.62p | 441.62p | 422.87p | 422.87p | 0 |
| 01/08/2014 | 441.62p | 441.62p | 441.41p | 422.87p | 425 |
| 31/07/2014 | 444.16p | 444.16p | 440.00p | 422.87p | 9930 |
| 30/07/2014 | 446.93p | 446.93p | 446.93p | 422.87p | 3897 |
| 29/07/2014 | 449.35p | 450.31p | 422.87p | 422.87p | 0 |
| 28/07/2014 | 449.35p | 450.31p | 422.87p | 422.87p | 0 |
| 25/07/2014 | 449.35p | 450.31p | 449.35p | 422.87p | 1713 |
| 24/07/2014 | 443.47p | 443.47p | 422.87p | 422.87p | 0 |
| 23/07/2014 | 443.47p | 443.47p | 440.91p | 422.87p | 4016 |
| 22/07/2014 | 436.70p | 440.91p | 436.70p | 422.87p | 9443 |
| 21/07/2014 | 437.50p | 437.50p | 436.32p | 422.87p | 4516 |
| 18/07/2014 | 437.50p | 437.50p | 437.50p | 422.87p | 18 |
| 17/07/2014 | 440.05p | 440.05p | 422.87p | 422.87p | 0 |
| 16/07/2014 | 440.05p | 440.05p | 440.05p | 422.87p | 8900 |
| 15/07/2014 | 431.98p | 431.98p | 422.87p | 422.87p | 0 |
| 14/07/2014 | 431.98p | 431.98p | 431.92p | 422.87p | 13436 |
| 11/07/2014 | 427.84p | 440.26p | 422.87p | 422.87p | 0 |
| 10/07/2014 | 427.84p | 440.26p | 427.84p | 422.87p | 4107 |
| 09/07/2014 | 440.20p | 440.26p | 422.87p | 422.87p | 0 |
| 08/07/2014 | 440.20p | 440.26p | 422.87p | 422.87p | 0 |
| 07/07/2014 | 440.20p | 440.26p | 422.87p | 422.87p | 0 |
| 04/07/2014 | 440.20p | 440.26p | 422.87p | 422.87p | 0 |
| 03/07/2014 | 440.20p | 440.26p | 422.87p | 422.87p | 0 |
| 02/07/2014 | 440.20p | 440.26p | 422.87p | 422.87p | 0 |
| 01/07/2014 | 440.20p | 440.26p | 440.20p | 422.87p | 18000 |
| 30/06/2014 | 443.75p | 450.50p | 443.75p | 422.87p | 234 |
| 27/06/2014 | 450.50p | 450.50p | 422.87p | 422.87p | 0 |
| 26/06/2014 | 450.50p | 450.50p | 422.87p | 422.87p | 0 |
| 25/06/2014 | 450.50p | 450.50p | 422.87p | 422.87p | 0 |
| 24/06/2014 | 450.50p | 450.50p | 422.87p | 422.87p | 0 |
| 23/06/2014 | 450.50p | 450.50p | 450.50p | 422.87p | 3500 |
| 20/06/2014 | 454.63p | 454.63p | 422.87p | 422.87p | 0 |
| 19/06/2014 | 454.63p | 454.63p | 422.87p | 422.87p | 0 |
| 18/06/2014 | 454.63p | 454.63p | 453.70p | 422.87p | 22927 |
| 17/06/2014 | 450.10p | 450.10p | 422.87p | 422.87p | 0 |
| 16/06/2014 | 450.10p | 450.10p | 450.10p | 422.87p | 11419 |
| 13/06/2014 | 462.25p | 462.25p | 422.87p | 422.87p | 0 |
| 12/06/2014 | 462.25p | 462.25p | 462.25p | 422.87p | 1561 |
| 11/06/2014 | 455.88p | 456.75p | 422.87p | 422.87p | 0 |
| 10/06/2014 | 455.88p | 456.75p | 455.88p | 422.87p | 11269 |
| 09/06/2014 | 456.75p | 456.75p | 456.75p | 422.87p | 13278 |
| 06/06/2014 | 453.00p | 453.00p | 422.87p | 422.87p | 0 |
| 05/06/2014 | 453.00p | 453.00p | 422.87p | 422.87p | 0 |
| 04/06/2014 | 453.00p | 453.00p | 422.87p | 422.87p | 0 |
| 03/06/2014 | 453.00p | 453.00p | 453.00p | 422.87p | 3751 |
| 02/06/2014 | 447.91p | 447.91p | 422.87p | 422.87p | 0 |
| 30/05/2014 | 447.91p | 447.91p | 447.91p | 422.87p | 30604 |
| 29/05/2014 | 443.50p | 443.50p | 443.50p | 422.87p | 3790 |
| 28/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 27/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 23/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 22/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 21/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 20/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 19/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 16/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 15/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 14/05/2014 | 422.87p | 427.79p | 422.87p | 422.87p | 0 |
| 13/05/2014 | 422.87p | 427.79p | 422.87p | 427.79p | 2505 |
| 12/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 09/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 08/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 07/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 06/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 02/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 01/05/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 30/04/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 29/04/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 28/04/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 25/04/2014 | 427.79p | 428.40p | 427.79p | 427.79p | 0 |
| 24/04/2014 | 427.79p | 428.40p | 427.79p | 428.40p | 611 |
| 23/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 22/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 17/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 16/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 15/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 14/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 11/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 10/04/2014 | 428.40p | 430.65p | 428.40p | 428.40p | 0 |
| 09/04/2014 | 428.40p | 430.65p | 428.40p | 430.65p | 130 |
| 08/04/2014 | 430.65p | 430.65p | 430.65p | 430.65p | 0 |
| 07/04/2014 | 430.65p | 430.65p | 430.65p | 430.65p | 3020 |
| 04/04/2014 | 426.66p | 426.66p | 426.66p | 426.66p | 0 |
| 03/04/2014 | 426.66p | 426.66p | 426.66p | 426.66p | 0 |
| 02/04/2014 | 426.66p | 426.66p | 426.66p | 426.66p | 0 |
| 01/04/2014 | 426.66p | 426.66p | 426.66p | 426.66p | 0 |
| 31/03/2014 | 426.66p | 426.66p | 426.66p | 426.66p | 679 |
| 28/03/2014 | 414.30p | 414.30p | 414.30p | 414.30p | 0 |
| 27/03/2014 | 414.30p | 414.30p | 414.30p | 414.30p | 0 |
| 26/03/2014 | 414.30p | 414.30p | 414.30p | 414.30p | 0 |
| 25/03/2014 | 414.30p | 414.30p | 414.30p | 414.30p | 250 |
| 24/03/2014 | 409.30p | 409.30p | 409.30p | 409.30p | 0 |
| 21/03/2014 | 409.30p | 409.30p | 409.30p | 409.30p | 2033 |
| 20/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 19/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 18/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 17/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 14/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 13/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 12/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 0 |
| 11/03/2014 | 431.48p | 431.48p | 431.48p | 431.48p | 203 |
| 10/03/2014 | 433.00p | 433.00p | 433.00p | 433.00p | 0 |
*Close Price adjusted for both dividends and splits