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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Storebrand ASA (0NO0) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2014 | 3,568.00p | 3,573.50p | 3,548.00p | 3,575.00p | 58835 |
| 22/07/2014 | 3,525.00p | 3,552.00p | 3,525.00p | 3,575.00p | 63664 |
| 21/07/2014 | 3,675.00p | 3,675.00p | 3,515.00p | 3,575.00p | 18442 |
| 18/07/2014 | 3,675.00p | 3,675.00p | 3,510.00p | 3,575.00p | 32729 |
| 17/07/2014 | 3,675.00p | 3,675.00p | 3,501.50p | 3,575.00p | 74757 |
| 16/07/2014 | 3,675.00p | 3,675.00p | 3,596.50p | 3,575.00p | 147933 |
| 15/07/2014 | 3,490.50p | 3,665.00p | 3,490.50p | 3,575.00p | 51092 |
| 14/07/2014 | 3,490.50p | 3,610.00p | 3,490.50p | 3,575.00p | 119642 |
| 11/07/2014 | 3,490.50p | 3,551.00p | 3,490.50p | 3,575.00p | 72416 |
| 10/07/2014 | 3,490.50p | 3,535.00p | 3,490.50p | 3,575.00p | 90621 |
| 09/07/2014 | 3,571.00p | 3,571.00p | 3,539.00p | 3,575.00p | 166412 |
| 08/07/2014 | 3,606.50p | 3,616.11p | 3,546.50p | 3,575.00p | 119130 |
| 07/07/2014 | 3,490.50p | 3,633.00p | 3,490.50p | 3,575.00p | 49291 |
| 04/07/2014 | 3,627.00p | 3,627.00p | 3,571.00p | 3,575.00p | 148873 |
| 03/07/2014 | 3,568.00p | 3,627.00p | 3,568.00p | 3,575.00p | 36954 |
| 02/07/2014 | 3,490.50p | 3,555.00p | 3,490.50p | 3,575.00p | 125756 |
| 01/07/2014 | 3,462.00p | 3,475.00p | 3,436.00p | 3,575.00p | 55469 |
| 30/06/2014 | 3,461.00p | 3,461.00p | 3,453.00p | 3,575.00p | 163880 |
| 27/06/2014 | 3,490.50p | 3,490.50p | 3,463.00p | 3,575.00p | 95222 |
| 26/06/2014 | 3,562.50p | 3,562.50p | 3,490.00p | 3,575.00p | 65148 |
| 25/06/2014 | 3,632.50p | 3,653.50p | 3,559.50p | 3,575.00p | 0 |
| 24/06/2014 | 3,650.00p | 3,653.50p | 3,635.00p | 3,575.00p | 56548 |
| 23/06/2014 | 3,686.50p | 3,687.00p | 3,669.50p | 3,575.00p | 42732 |
| 20/06/2014 | 3,650.00p | 3,677.74p | 3,650.00p | 3,575.00p | 47556 |
| 19/06/2014 | 3,650.00p | 3,748.00p | 3,650.00p | 3,575.00p | 21365 |
| 18/06/2014 | 3,625.50p | 3,696.11p | 3,625.50p | 3,575.00p | 52340 |
| 17/06/2014 | 3,650.00p | 3,650.00p | 3,566.50p | 3,575.00p | 0 |
| 16/06/2014 | 3,650.00p | 3,650.00p | 3,611.00p | 3,575.00p | 24747 |
| 13/06/2014 | 3,650.00p | 3,650.00p | 3,625.00p | 3,575.00p | 72191 |
| 12/06/2014 | 3,650.00p | 3,650.00p | 3,643.00p | 3,575.00p | 30370 |
| 11/06/2014 | 3,650.00p | 3,650.00p | 3,642.00p | 3,575.00p | 59121 |
| 10/06/2014 | 3,650.00p | 3,698.00p | 3,650.00p | 3,575.00p | 65008 |
| 09/06/2014 | 3,684.50p | 3,685.00p | 3,684.50p | 3,575.00p | 11579 |
| 06/06/2014 | 3,422.00p | 3,685.00p | 3,422.00p | 3,575.00p | 40471 |
| 05/06/2014 | 3,570.00p | 3,632.50p | 3,570.00p | 3,575.00p | 147185 |
| 04/06/2014 | 3,543.50p | 3,570.00p | 3,510.00p | 3,575.00p | 73521 |
| 03/06/2014 | 3,546.00p | 3,564.50p | 3,504.00p | 3,575.00p | 47806 |
| 02/06/2014 | 3,550.00p | 3,570.00p | 3,510.00p | 3,575.00p | 31351 |
| 30/05/2014 | 3,422.00p | 3,575.00p | 3,422.00p | 3,575.00p | 0 |
| 29/05/2014 | 3,557.00p | 3,575.00p | 3,422.00p | 3,575.00p | 0 |
| 28/05/2014 | 3,535.50p | 3,557.00p | 3,503.50p | 3,575.00p | 119997 |
| 27/05/2014 | 3,422.00p | 3,548.00p | 3,422.00p | 3,575.00p | 110437 |
| 23/05/2014 | 3,422.00p | 3,549.00p | 3,422.00p | 3,575.00p | 65505 |
| 22/05/2014 | 3,470.50p | 3,488.00p | 3,454.00p | 3,575.00p | 21862 |
| 21/05/2014 | 3,422.00p | 3,476.00p | 3,422.00p | 3,575.00p | 115475 |
| 20/05/2014 | 3,422.00p | 3,460.00p | 3,422.00p | 3,575.00p | 38686 |
| 19/05/2014 | 3,443.50p | 3,451.00p | 3,443.50p | 3,575.00p | 38686 |
| 16/05/2014 | 3,471.00p | 3,494.00p | 3,450.00p | 3,575.00p | 49705 |
| 15/05/2014 | 3,575.00p | 3,575.00p | 3,471.00p | 3,575.00p | 47782 |
| 14/05/2014 | 3,620.00p | 3,620.00p | 3,575.00p | 3,575.00p | 693 |
| 13/05/2014 | 3,610.00p | 3,620.00p | 3,610.00p | 3,612.50p | 85619 |
| 12/05/2014 | 3,575.00p | 3,618.00p | 3,575.00p | 3,611.00p | 127062 |
| 09/05/2014 | 3,575.00p | 3,630.00p | 3,575.00p | 3,601.00p | 140659 |
| 08/05/2014 | 3,575.00p | 3,607.50p | 3,560.00p | 3,605.00p | 108528 |
| 07/05/2014 | 3,272.50p | 3,590.00p | 3,272.50p | 3,590.00p | 30528 |
| 06/05/2014 | 3,414.00p | 3,414.00p | 3,354.00p | 3,354.00p | 13632 |
| 02/05/2014 | 3,272.50p | 3,400.00p | 3,272.50p | 3,304.50p | 116598 |
| 01/05/2014 | 3,326.00p | 3,332.00p | 3,272.50p | 3,304.50p | 0 |
| 30/04/2014 | 3,272.50p | 3,332.00p | 3,272.50p | 3,304.50p | 66615 |
| 29/04/2014 | 3,300.00p | 3,326.00p | 3,300.00p | 3,304.50p | 76373 |
| 28/04/2014 | 3,306.00p | 3,306.00p | 3,304.00p | 3,304.50p | 57655 |
| 25/04/2014 | 3,297.00p | 3,318.00p | 3,297.00p | 3,304.50p | 356 |
| 24/04/2014 | 3,272.50p | 3,376.00p | 3,272.50p | 3,310.00p | 13068 |
| 23/04/2014 | 3,272.50p | 3,350.00p | 3,272.50p | 3,321.00p | 28564 |
| 22/04/2014 | 3,272.50p | 3,348.00p | 3,272.50p | 3,325.00p | 32254 |
| 17/04/2014 | 3,248.00p | 3,272.50p | 3,225.00p | 3,272.50p | 5621 |
| 16/04/2014 | 3,272.50p | 3,272.50p | 3,225.50p | 3,231.50p | 7388 |
| 15/04/2014 | 3,272.50p | 3,272.50p | 3,198.00p | 3,217.50p | 53125 |
| 14/04/2014 | 3,410.50p | 3,410.50p | 3,251.00p | 3,251.00p | 43364 |
| 11/04/2014 | 3,377.50p | 3,377.50p | 3,315.00p | 3,344.00p | 71358 |
| 10/04/2014 | 3,568.00p | 3,568.00p | 3,411.00p | 3,411.00p | 20776 |
| 09/04/2014 | 3,568.00p | 3,568.00p | 3,482.50p | 3,524.00p | 110309 |
| 08/04/2014 | 3,568.00p | 3,568.00p | 3,480.00p | 3,507.50p | 173443 |
| 07/04/2014 | 3,568.00p | 3,568.00p | 3,554.00p | 3,565.00p | 41150 |
| 04/04/2014 | 3,568.00p | 3,623.00p | 3,568.00p | 3,612.00p | 71214 |
| 03/04/2014 | 3,568.00p | 3,580.00p | 3,568.00p | 3,580.00p | 142810 |
| 02/04/2014 | 3,430.50p | 3,593.00p | 3,430.50p | 3,593.00p | 133957 |
| 01/04/2014 | 3,430.50p | 3,546.00p | 3,430.50p | 3,497.50p | 276800 |
| 31/03/2014 | 3,441.00p | 3,455.00p | 3,418.50p | 3,454.50p | 196107 |
| 28/03/2014 | 3,643.00p | 3,643.00p | 3,386.00p | 3,426.00p | 92194 |
| 27/03/2014 | 3,580.50p | 3,580.50p | 3,541.00p | 3,572.00p | 12535 |
| 26/03/2014 | 3,643.00p | 3,643.00p | 3,581.00p | 3,593.00p | 3290 |
| 25/03/2014 | 3,643.00p | 3,643.00p | 3,542.01p | 3,574.50p | 275272 |
| 24/03/2014 | 3,643.00p | 3,643.00p | 3,503.00p | 3,559.50p | 137726 |
| 21/03/2014 | 3,600.00p | 3,600.00p | 3,592.00p | 3,598.50p | 20665 |
| 20/03/2014 | 3,493.50p | 3,657.50p | 3,493.50p | 3,610.00p | 0 |
| 19/03/2014 | 3,493.50p | 3,572.00p | 3,493.50p | 3,537.00p | 107844 |
| 18/03/2014 | 3,493.50p | 3,579.00p | 3,493.50p | 3,551.50p | 132086 |
| 17/03/2014 | 3,480.50p | 3,533.00p | 3,480.50p | 3,529.00p | 97373 |
| 14/03/2014 | 3,652.50p | 3,652.50p | 3,480.50p | 3,480.50p | 23158 |
| 13/03/2014 | 3,652.50p | 3,652.50p | 3,562.00p | 3,591.50p | 43433 |
| 12/03/2014 | 3,652.50p | 3,652.50p | 3,620.00p | 3,620.00p | 12886 |
| 11/03/2014 | 3,652.50p | 3,700.00p | 3,652.50p | 3,693.50p | 47595 |
| 10/03/2014 | 3,810.00p | 3,810.00p | 3,666.00p | 3,666.00p | 25534 |
| 07/03/2014 | 3,810.00p | 3,810.00p | 3,731.00p | 3,750.50p | 106592 |
| 06/03/2014 | 3,810.00p | 3,810.00p | 3,773.50p | 3,773.50p | 314084 |
| 05/03/2014 | 3,737.50p | 3,746.50p | 3,711.00p | 3,746.50p | 96786 |
| 04/03/2014 | 3,810.00p | 3,810.00p | 3,708.73p | 3,753.50p | 5919 |
| 03/03/2014 | 3,744.00p | 3,810.00p | 3,722.00p | 3,722.50p | 0 |
| 28/02/2014 | 3,810.00p | 3,810.00p | 3,768.50p | 3,799.50p | 26363 |
| 27/02/2014 | 3,810.00p | 3,810.00p | 3,752.00p | 3,767.50p | 2688 |
| 26/02/2014 | 3,600.00p | 3,795.00p | 3,600.00p | 3,795.00p | 25000 |
| 25/02/2014 | 3,740.50p | 3,747.00p | 3,682.50p | 3,682.50p | 19143 |
| 24/02/2014 | 3,625.00p | 3,719.00p | 3,615.00p | 3,695.00p | 0 |
| 21/02/2014 | 3,624.00p | 3,719.00p | 3,615.00p | 3,684.50p | 4734 |
| 20/02/2014 | 3,675.50p | 3,675.50p | 3,580.00p | 3,610.00p | 0 |
| 19/02/2014 | 3,621.50p | 3,652.00p | 3,596.00p | 3,652.00p | 5036 |
| 18/02/2014 | 3,725.00p | 3,725.00p | 3,607.00p | 3,655.00p | 2435 |
| 17/02/2014 | 3,650.50p | 3,678.00p | 3,650.50p | 3,678.00p | 9030 |
| 14/02/2014 | 3,725.00p | 3,897.00p | 3,661.00p | 3,687.00p | 0 |
| 13/02/2014 | 3,684.50p | 3,897.00p | 3,661.00p | 3,670.00p | 48930 |
| 12/02/2014 | 3,897.00p | 3,897.00p | 3,666.50p | 3,702.00p | 51471 |
| 11/02/2014 | 3,897.00p | 3,897.00p | 3,788.50p | 3,842.00p | 1425 |
| 10/02/2014 | 3,897.00p | 3,897.00p | 3,731.75p | 3,796.00p | 2300 |
| 07/02/2014 | 3,897.00p | 3,897.00p | 3,715.00p | 3,798.00p | 12894 |
| 06/02/2014 | 3,649.00p | 3,863.00p | 3,518.00p | 3,863.00p | 677963 |
| 05/02/2014 | 3,575.00p | 3,752.50p | 3,518.00p | 3,620.00p | 1765 |
| 04/02/2014 | 3,684.00p | 3,752.50p | 3,518.00p | 3,608.50p | 3927 |
| 03/02/2014 | 3,752.50p | 3,752.50p | 3,646.00p | 3,666.50p | 3599 |
| 31/01/2014 | 3,752.50p | 3,779.00p | 3,731.00p | 3,731.00p | 2518 |
| 30/01/2014 | 3,747.50p | 3,780.60p | 3,747.50p | 3,779.00p | 5904 |
| 29/01/2014 | 3,842.00p | 3,878.00p | 3,679.00p | 3,742.00p | 5148 |
| 28/01/2014 | 3,752.50p | 3,794.50p | 3,679.00p | 3,793.50p | 539823 |
| 27/01/2014 | 3,752.50p | 3,752.50p | 3,687.00p | 3,696.00p | 3272 |
| 24/01/2014 | 3,922.00p | 3,922.00p | 3,736.00p | 3,743.00p | 4358 |
| 23/01/2014 | 3,901.50p | 3,949.00p | 3,871.50p | 3,878.00p | 0 |
| 22/01/2014 | 3,922.00p | 3,949.00p | 3,888.00p | 3,900.00p | 161 |
| 21/01/2014 | 3,949.00p | 3,949.00p | 3,926.00p | 3,926.00p | 70648 |
| 20/01/2014 | 3,922.00p | 4,010.00p | 3,901.00p | 3,930.50p | 2518 |
| 17/01/2014 | 3,922.00p | 4,010.00p | 3,901.00p | 3,973.50p | 2441 |
| 16/01/2014 | 3,922.00p | 4,010.00p | 3,901.00p | 3,929.00p | 10372 |
| 15/01/2014 | 3,922.00p | 4,010.00p | 3,913.50p | 3,968.00p | 7016 |
| 14/01/2014 | 3,922.00p | 4,010.00p | 3,913.50p | 3,966.50p | 15455 |
| 13/01/2014 | 3,922.00p | 4,010.00p | 3,913.50p | 4,010.00p | 34194 |
| 10/01/2014 | 3,980.00p | 3,986.00p | 3,922.00p | 3,943.00p | 28646 |
| 09/01/2014 | 3,922.00p | 3,977.50p | 3,922.00p | 3,973.50p | 37941 |
| 08/01/2014 | 3,922.00p | 3,973.00p | 3,775.00p | 3,937.00p | 0 |
| 07/01/2014 | 3,910.50p | 3,943.00p | 3,775.00p | 3,877.00p | 2414 |
| 06/01/2014 | 3,922.00p | 3,943.00p | 3,775.00p | 3,888.00p | 210 |
| 03/01/2014 | 3,922.00p | 3,943.00p | 3,775.00p | 3,892.50p | 989 |
| 02/01/2014 | 3,775.00p | 3,943.00p | 3,775.00p | 3,883.00p | 600 |
| 31/12/2013 | 3,775.00p | 3,805.00p | 3,575.00p | 3,788.50p | 1621 |
| 30/12/2013 | 3,798.50p | 3,805.00p | 3,575.00p | 3,790.00p | 1590 |
| 27/12/2013 | 3,714.50p | 3,798.50p | 3,575.00p | 3,798.50p | 398 |
| 24/12/2013 | 3,739.50p | 3,775.00p | 3,575.00p | 3,729.00p | 1650 |
| 23/12/2013 | 3,775.00p | 3,775.00p | 3,575.00p | 3,740.00p | 14875 |
| 20/12/2013 | 3,575.00p | 3,742.00p | 3,575.00p | 3,741.00p | 4818 |
| 19/12/2013 | 3,575.00p | 3,643.00p | 3,575.00p | 3,642.50p | 44967 |
| 18/12/2013 | 3,533.00p | 3,575.00p | 3,482.00p | 3,529.50p | 1702 |
| 17/12/2013 | 3,500.00p | 3,575.00p | 3,482.00p | 3,515.50p | 1784 |
| 16/12/2013 | 3,575.00p | 3,575.00p | 3,482.00p | 3,520.00p | 885000 |
| 13/12/2013 | 3,575.00p | 3,575.00p | 3,484.00p | 3,508.00p | 30 |
| 12/12/2013 | 3,711.50p | 3,711.50p | 3,537.00p | 3,596.00p | 0 |
| 11/12/2013 | 3,711.50p | 3,711.50p | 3,614.50p | 3,623.50p | 0 |
| 10/12/2013 | 3,711.50p | 3,711.50p | 3,614.50p | 3,639.50p | 30327 |
| 09/12/2013 | 3,655.00p | 3,655.00p | 3,633.00p | 3,652.00p | 1800 |
| 06/12/2013 | 3,711.50p | 3,734.50p | 3,632.00p | 3,655.00p | 0 |
| 05/12/2013 | 3,632.00p | 3,677.00p | 3,632.00p | 3,660.00p | 200000 |
| 04/12/2013 | 3,699.50p | 3,711.50p | 3,646.50p | 3,665.50p | 22007 |
| 03/12/2013 | 3,711.50p | 3,711.50p | 3,673.00p | 3,673.00p | 18724 |
| 02/12/2013 | 3,751.50p | 3,751.50p | 3,740.50p | 3,740.50p | 4748 |
| 29/11/2013 | 3,748.00p | 3,778.50p | 3,711.50p | 3,762.50p | 0 |
| 28/11/2013 | 3,760.00p | 3,778.50p | 3,711.50p | 3,751.50p | 677 |
| 27/11/2013 | 3,711.50p | 3,764.00p | 3,711.50p | 3,758.00p | 21234 |
| 26/11/2013 | 3,711.50p | 3,729.00p | 3,711.50p | 3,728.00p | 24751 |
| 25/11/2013 | 3,711.50p | 3,779.50p | 3,711.50p | 3,726.00p | 125000 |
| 22/11/2013 | 3,711.50p | 3,769.50p | 3,665.50p | 3,748.00p | 136 |
| 21/11/2013 | 3,711.50p | 3,769.50p | 3,665.50p | 3,695.00p | 135 |
| 20/11/2013 | 3,711.50p | 3,769.50p | 3,702.50p | 3,714.50p | 0 |
| 19/11/2013 | 3,711.50p | 3,766.50p | 3,711.50p | 3,755.50p | 26068 |
| 18/11/2013 | 3,762.00p | 3,784.00p | 3,711.50p | 3,762.50p | 0 |
| 15/11/2013 | 3,711.50p | 3,784.00p | 3,711.50p | 3,754.00p | 0 |
| 14/11/2013 | 3,751.50p | 3,784.00p | 3,751.50p | 3,757.50p | 1000 |
| 13/11/2013 | 3,711.50p | 3,900.00p | 3,694.00p | 3,731.00p | 0 |
| 12/11/2013 | 3,711.50p | 3,900.00p | 3,694.00p | 3,753.00p | 0 |
| 11/11/2013 | 3,717.50p | 3,900.00p | 3,694.00p | 3,767.50p | 0 |
| 08/11/2013 | 3,900.00p | 3,900.00p | 3,694.00p | 3,705.00p | 1816 |
| 07/11/2013 | 3,842.50p | 3,900.00p | 3,801.50p | 3,804.50p | 0 |
| 06/11/2013 | 3,835.50p | 3,900.00p | 3,825.16p | 3,855.00p | 0 |
| 05/11/2013 | 3,900.00p | 3,900.00p | 3,825.16p | 3,836.50p | 11773 |
| 04/11/2013 | 3,900.00p | 3,900.00p | 3,833.00p | 3,847.00p | 47313 |
| 01/11/2013 | 3,900.00p | 3,900.00p | 3,853.00p | 3,853.00p | 14384 |
| 31/10/2013 | 3,900.00p | 3,900.00p | 3,840.25p | 3,849.00p | 15154 |
| 30/10/2013 | 3,584.00p | 3,900.00p | 3,584.00p | 3,900.00p | 14427 |
| 29/10/2013 | 3,584.00p | 3,685.00p | 3,584.00p | 3,649.50p | 41698 |
| 28/10/2013 | 3,529.00p | 3,529.00p | 3,515.00p | 3,515.00p | 15944 |
| 25/10/2013 | 3,584.00p | 3,584.00p | 3,510.00p | 3,531.50p | 40245 |
| 24/10/2013 | 3,584.00p | 3,584.00p | 3,533.50p | 3,550.00p | 0 |
| 23/10/2013 | 3,543.00p | 3,543.00p | 3,539.50p | 3,539.50p | 5 |
| 22/10/2013 | 3,584.00p | 3,599.50p | 3,515.00p | 3,565.00p | 0 |
| 21/10/2013 | 3,584.00p | 3,584.00p | 3,515.00p | 3,584.00p | 1458 |
| 18/10/2013 | 3,475.00p | 3,523.50p | 3,469.50p | 3,522.50p | 85983 |
| 17/10/2013 | 3,610.00p | 3,617.00p | 3,596.00p | 3,617.00p | 83157 |
| 16/10/2013 | 3,584.00p | 3,610.00p | 3,584.00p | 3,610.00p | 1278 |
| 15/10/2013 | 3,430.50p | 3,593.00p | 2,773.82p | 3,593.00p | 0 |
| 14/10/2013 | 3,430.50p | 3,578.50p | 2,773.82p | 3,496.00p | 0 |
| 11/10/2013 | 3,430.50p | 3,578.50p | 2,773.82p | 3,490.50p | 15989 |
| 10/10/2013 | 3,430.50p | 3,578.50p | 2,773.82p | 3,430.50p | 0 |
| 09/10/2013 | 3,430.50p | 3,578.50p | 2,773.82p | 3,430.50p | 0 |
| 08/10/2013 | 3,430.50p | 3,578.50p | 2,773.82p | 3,430.50p | 0 |
*Close Price adjusted for both dividends and splits