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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Aixtron SE (0NP9) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 10.22p | 10.22p | 9.91p | 9.96p | 36381 |
| 19/09/2019 | 10.19p | 10.24p | 10.12p | 10.15p | 11414 |
| 18/09/2019 | 10.20p | 10.41p | 10.19p | 10.23p | 1162 |
| 17/09/2019 | 10.25p | 10.40p | 10.15p | 10.19p | 5546 |
| 16/09/2019 | 10.15p | 10.35p | 10.15p | 10.34p | 5518 |
| 13/09/2019 | 10.35p | 10.45p | 10.27p | 10.28p | 37921 |
| 12/09/2019 | 10.38p | 10.52p | 10.24p | 10.36p | 54157 |
| 11/09/2019 | 9.96p | 10.54p | 9.96p | 10.24p | 24811 |
| 10/09/2019 | 9.85p | 10.01p | 9.76p | 9.98p | 7856 |
| 09/09/2019 | 9.74p | 9.92p | 9.67p | 9.92p | 1658 |
| 06/09/2019 | 9.52p | 9.80p | 9.52p | 9.65p | 12500 |
| 05/09/2019 | 9.28p | 9.55p | 9.28p | 9.52p | 14166 |
| 04/09/2019 | 8.88p | 9.23p | 8.88p | 9.12p | 27897 |
| 03/09/2019 | 8.92p | 8.93p | 8.73p | 8.80p | 16424 |
| 02/09/2019 | 8.95p | 8.95p | 8.86p | 8.92p | 57327 |
| 30/08/2019 | 9.22p | 9.32p | 8.92p | 8.94p | 5606 |
| 29/08/2019 | 8.97p | 9.16p | 8.97p | 9.15p | 4693 |
| 28/08/2019 | 9.14p | 9.14p | 8.84p | 8.96p | 16573 |
| 27/08/2019 | 9.19p | 9.19p | 9.02p | 9.05p | 1248 |
| 23/08/2019 | 9.37p | 9.43p | 9.09p | 9.16p | 14512 |
| 22/08/2019 | 9.67p | 9.67p | 9.22p | 9.27p | 28881 |
| 21/08/2019 | 9.54p | 9.78p | 9.54p | 9.71p | 11956 |
| 20/08/2019 | 9.61p | 9.80p | 9.50p | 9.52p | 8085 |
| 19/08/2019 | 9.43p | 9.62p | 9.34p | 9.60p | 35575 |
| 16/08/2019 | 9.12p | 9.35p | 9.12p | 9.32p | 17226 |
| 15/08/2019 | 9.41p | 9.48p | 8.79p | 9.01p | 24929 |
| 14/08/2019 | 10.08p | 10.08p | 9.36p | 9.37p | 8201 |
| 13/08/2019 | 9.72p | 10.14p | 9.72p | 10.08p | 18709 |
| 12/08/2019 | 9.91p | 9.91p | 9.76p | 9.80p | 7752 |
| 09/08/2019 | 10.13p | 10.13p | 9.84p | 9.84p | 20800 |
| 08/08/2019 | 10.14p | 10.14p | 10.09p | 10.09p | 7217 |
| 07/08/2019 | 10.16p | 10.18p | 9.94p | 9.99p | 21648 |
| 06/08/2019 | 10.06p | 10.28p | 10.05p | 10.08p | 42803 |
| 05/08/2019 | 9.90p | 10.14p | 9.81p | 10.02p | 37218 |
| 02/08/2019 | 10.13p | 10.23p | 10.11p | 10.16p | 17959 |
| 01/08/2019 | 10.05p | 10.53p | 10.05p | 10.49p | 36763 |
| 31/07/2019 | 10.18p | 10.48p | 10.18p | 10.21p | 52143 |
| 30/07/2019 | 10.16p | 10.31p | 9.83p | 10.19p | 81709 |
| 29/07/2019 | 10.16p | 10.43p | 10.13p | 10.20p | 44142 |
| 26/07/2019 | 9.78p | 10.26p | 9.78p | 10.14p | 147974 |
| 25/07/2019 | 9.03p | 9.91p | 9.03p | 9.64p | 441976 |
| 24/07/2019 | 8.22p | 8.58p | 8.22p | 8.52p | 113348 |
| 23/07/2019 | 8.18p | 8.27p | 8.12p | 8.13p | 42793 |
| 22/07/2019 | 7.77p | 7.99p | 7.77p | 7.99p | 27660 |
| 19/07/2019 | 7.74p | 7.85p | 7.62p | 7.69p | 37278 |
| 18/07/2019 | 7.39p | 7.63p | 7.36p | 7.60p | 17307 |
| 17/07/2019 | 7.55p | 7.64p | 7.49p | 7.52p | 50911 |
| 16/07/2019 | 7.46p | 7.58p | 7.46p | 7.56p | 14935 |
| 15/07/2019 | 7.51p | 7.51p | 7.40p | 7.43p | 14497 |
| 12/07/2019 | 7.51p | 7.53p | 7.34p | 7.48p | 92653 |
| 11/07/2019 | 7.95p | 7.95p | 7.52p | 7.54p | 136754 |
| 10/07/2019 | 8.04p | 8.14p | 7.93p | 8.01p | 19904 |
| 09/07/2019 | 8.25p | 8.25p | 7.92p | 8.00p | 145034 |
| 08/07/2019 | 8.55p | 8.67p | 8.27p | 8.30p | 209968 |
| 05/07/2019 | 8.62p | 8.65p | 8.58p | 8.58p | 34805 |
| 04/07/2019 | 8.63p | 8.67p | 8.61p | 8.65p | 18904 |
| 03/07/2019 | 8.69p | 8.69p | 8.61p | 8.61p | 44368 |
| 02/07/2019 | 8.71p | 8.75p | 8.56p | 8.74p | 31040 |
| 01/07/2019 | 8.69p | 8.84p | 8.61p | 8.64p | 37826 |
| 28/06/2019 | 8.35p | 8.51p | 8.35p | 8.44p | 29897 |
| 27/06/2019 | 8.18p | 8.43p | 8.18p | 8.34p | 47728 |
| 26/06/2019 | 8.04p | 8.21p | 8.02p | 8.08p | 18974 |
| 25/06/2019 | 8.04p | 8.11p | 7.99p | 8.06p | 83430 |
| 24/06/2019 | 8.17p | 8.18p | 7.88p | 8.02p | 55236 |
| 21/06/2019 | 8.42p | 8.42p | 8.03p | 8.11p | 261791 |
| 20/06/2019 | 8.35p | 8.68p | 8.35p | 8.57p | 57066 |
| 19/06/2019 | 8.22p | 8.38p | 8.22p | 8.27p | 22657 |
| 18/06/2019 | 8.04p | 8.26p | 7.76p | 8.23p | 124946 |
| 17/06/2019 | 8.18p | 8.18p | 8.05p | 8.15p | 3115 |
| 14/06/2019 | 8.36p | 8.36p | 7.92p | 8.14p | 88636 |
| 13/06/2019 | 8.42p | 8.46p | 8.35p | 8.41p | 76698 |
| 12/06/2019 | 8.52p | 8.54p | 8.36p | 8.39p | 170554 |
| 11/06/2019 | 8.45p | 8.61p | 8.40p | 8.57p | 14590 |
| 10/06/2019 | 8.36p | 8.28p | 8.28p | 8.28p | 0 |
| 07/06/2019 | 8.36p | 8.42p | 8.28p | 8.28p | 8679 |
| 06/06/2019 | 8.44p | 8.44p | 8.20p | 8.26p | 14301 |
| 05/06/2019 | 8.67p | 8.67p | 8.39p | 8.39p | 13155 |
| 04/06/2019 | 8.32p | 8.53p | 8.31p | 8.51p | 19194 |
| 03/06/2019 | 8.44p | 8.47p | 8.22p | 8.37p | 44631 |
| 31/05/2019 | 8.67p | 8.74p | 8.54p | 8.63p | 15752 |
| 30/05/2019 | 9.03p | 9.03p | 8.73p | 8.86p | 10417 |
| 29/05/2019 | 9.13p | 9.13p | 8.66p | 8.91p | 33342 |
| 28/05/2019 | 9.41p | 9.41p | 9.26p | 9.29p | 13456 |
| 24/05/2019 | 9.88p | 9.88p | 9.56p | 9.60p | 23541 |
| 23/05/2019 | 9.97p | 9.97p | 9.63p | 9.69p | 38878 |
| 22/05/2019 | 10.19p | 10.20p | 10.05p | 10.14p | 1312 |
| 21/05/2019 | 10.24p | 10.25p | 10.14p | 10.24p | 679 |
| 20/05/2019 | 10.65p | 10.65p | 10.06p | 10.08p | 23713 |
| 17/05/2019 | 10.73p | 10.73p | 10.49p | 10.63p | 18790 |
| 16/05/2019 | 10.54p | 10.93p | 10.54p | 10.66p | 2993 |
| 15/05/2019 | 10.27p | 10.56p | 10.20p | 10.56p | 23052 |
| 14/05/2019 | 9.81p | 10.23p | 9.81p | 10.22p | 10460 |
| 13/05/2019 | 10.05p | 10.06p | 9.73p | 9.78p | 21697 |
| 10/05/2019 | 9.56p | 10.31p | 9.56p | 10.29p | 34122 |
| 09/05/2019 | 9.90p | 9.90p | 9.34p | 9.37p | 27628 |
| 08/05/2019 | 10.05p | 10.05p | 9.87p | 9.93p | 6148 |
| 07/05/2019 | 10.11p | 10.11p | 9.92p | 9.92p | 98072 |
| 03/05/2019 | 10.27p | 10.38p | 10.27p | 10.38p | 10000 |
| 02/05/2019 | 10.31p | 10.39p | 10.11p | 10.32p | 204497 |
| 01/05/2019 | 9.45p | 10.23p | 10.23p | 10.23p | 0 |
| 30/04/2019 | 9.45p | 10.23p | 9.45p | 10.23p | 32589 |
| 29/04/2019 | 9.99p | 10.08p | 9.91p | 9.95p | 55121 |
| 26/04/2019 | 10.03p | 10.04p | 9.88p | 9.94p | 23407 |
| 25/04/2019 | 9.98p | 10.16p | 9.96p | 10.02p | 36160 |
| 24/04/2019 | 9.85p | 9.99p | 9.81p | 9.99p | 48331 |
| 23/04/2019 | 9.97p | 9.97p | 9.84p | 9.95p | 23121 |
| 18/04/2019 | 10.10p | 10.10p | 9.86p | 9.91p | 30600 |
| 17/04/2019 | 9.98p | 10.19p | 9.98p | 10.11p | 42600 |
| 16/04/2019 | 9.64p | 9.91p | 9.64p | 9.90p | 21061 |
| 15/04/2019 | 9.56p | 9.65p | 9.55p | 9.61p | 19420 |
| 12/04/2019 | 8.85p | 9.47p | 8.82p | 9.44p | 69031 |
| 11/04/2019 | 8.84p | 8.99p | 8.82p | 8.85p | 16432 |
| 10/04/2019 | 9.00p | 9.25p | 8.88p | 9.00p | 12190 |
| 09/04/2019 | 9.04p | 9.21p | 8.97p | 8.99p | 28133 |
| 08/04/2019 | 8.97p | 9.08p | 8.97p | 9.06p | 4634 |
| 05/04/2019 | 8.78p | 9.09p | 8.78p | 9.07p | 14954 |
| 04/04/2019 | 8.77p | 8.79p | 8.65p | 8.77p | 82269 |
| 03/04/2019 | 8.56p | 8.78p | 8.56p | 8.75p | 9339 |
| 02/04/2019 | 8.12p | 8.48p | 8.12p | 8.43p | 16421 |
| 01/04/2019 | 8.09p | 8.23p | 8.08p | 8.13p | 30025 |
| 29/03/2019 | 7.95p | 8.02p | 7.90p | 7.99p | 23136 |
| 28/03/2019 | 7.97p | 8.00p | 7.84p | 7.88p | 243245 |
| 27/03/2019 | 8.23p | 8.35p | 7.95p | 7.97p | 166782 |
| 26/03/2019 | 8.36p | 8.43p | 8.22p | 8.28p | 11873 |
| 25/03/2019 | 8.29p | 8.43p | 8.26p | 8.37p | 9040 |
| 22/03/2019 | 8.31p | 8.42p | 8.31p | 8.39p | 12066 |
| 21/03/2019 | 8.17p | 8.30p | 8.17p | 8.26p | 22271 |
| 20/03/2019 | 8.27p | 8.41p | 8.07p | 8.13p | 40235 |
| 19/03/2019 | 7.93p | 8.33p | 7.93p | 8.33p | 139075 |
| 18/03/2019 | 7.92p | 7.92p | 7.79p | 7.89p | 7639 |
| 15/03/2019 | 7.74p | 7.89p | 7.71p | 7.87p | 18748 |
| 14/03/2019 | 7.74p | 7.75p | 7.69p | 7.72p | 5281 |
| 13/03/2019 | 7.78p | 7.78p | 7.68p | 7.77p | 220649 |
| 12/03/2019 | 8.02p | 8.02p | 7.79p | 7.82p | 25661 |
| 11/03/2019 | 7.82p | 7.96p | 7.73p | 7.94p | 58352 |
| 08/03/2019 | 7.95p | 7.95p | 7.71p | 7.80p | 153477 |
| 07/03/2019 | 8.02p | 8.07p | 7.94p | 8.05p | 113641 |
| 06/03/2019 | 8.26p | 8.26p | 8.03p | 8.04p | 70007 |
| 05/03/2019 | 7.99p | 8.27p | 7.97p | 8.27p | 6445 |
| 04/03/2019 | 7.86p | 8.06p | 7.81p | 8.03p | 42158 |
| 01/03/2019 | 8.01p | 8.01p | 7.70p | 7.75p | 37882 |
| 28/02/2019 | 8.12p | 8.12p | 7.86p | 7.89p | 40649 |
| 27/02/2019 | 8.49p | 8.49p | 8.14p | 8.19p | 325258 |
| 26/02/2019 | 9.27p | 9.35p | 8.42p | 8.44p | 165616 |
| 25/02/2019 | 9.79p | 9.93p | 9.74p | 9.81p | 10682 |
| 22/02/2019 | 9.29p | 9.55p | 9.29p | 9.53p | 24422 |
| 21/02/2019 | 9.54p | 9.54p | 9.13p | 9.21p | 29918 |
| 20/02/2019 | 9.86p | 9.86p | 9.53p | 9.55p | 1908 |
| 19/02/2019 | 9.87p | 9.87p | 9.79p | 9.86p | 562 |
| 18/02/2019 | 10.02p | 10.02p | 9.81p | 9.87p | 7510 |
| 15/02/2019 | 9.92p | 10.02p | 9.84p | 9.91p | 9633 |
| 14/02/2019 | 10.04p | 10.04p | 9.85p | 9.85p | 64489 |
| 13/02/2019 | 9.97p | 10.01p | 9.82p | 9.92p | 7423 |
| 12/02/2019 | 9.59p | 9.85p | 9.56p | 9.83p | 44596 |
| 11/02/2019 | 9.52p | 9.63p | 9.36p | 9.36p | 2856 |
| 08/02/2019 | 9.40p | 9.72p | 9.33p | 9.45p | 14295 |
| 07/02/2019 | 9.78p | 9.90p | 9.56p | 9.57p | 4718 |
| 06/02/2019 | 9.43p | 9.85p | 9.38p | 9.85p | 21332 |
| 05/02/2019 | 9.00p | 9.42p | 9.00p | 9.42p | 12549 |
| 04/02/2019 | 8.75p | 9.12p | 8.74p | 8.95p | 71185 |
| 01/02/2019 | 8.73p | 8.88p | 8.71p | 8.71p | 13752 |
| 31/01/2019 | 8.49p | 8.80p | 8.49p | 8.73p | 10552 |
| 30/01/2019 | 8.53p | 8.53p | 8.40p | 8.44p | 5345 |
| 29/01/2019 | 8.32p | 8.54p | 8.32p | 8.51p | 8355 |
| 28/01/2019 | 8.46p | 8.57p | 8.30p | 8.30p | 6620 |
| 25/01/2019 | 8.78p | 8.78p | 8.31p | 8.36p | 35197 |
| 24/01/2019 | 8.27p | 8.96p | 8.27p | 8.52p | 22361 |
| 23/01/2019 | 8.20p | 8.34p | 8.09p | 8.31p | 1965 |
| 22/01/2019 | 8.46p | 8.46p | 8.23p | 8.23p | 44416 |
| 21/01/2019 | 8.40p | 8.64p | 8.40p | 8.59p | 3742 |
| 18/01/2019 | 8.25p | 8.51p | 8.17p | 8.42p | 10712 |
| 17/01/2019 | 8.48p | 8.48p | 8.16p | 8.20p | 2420 |
| 16/01/2019 | 8.15p | 8.58p | 8.15p | 8.56p | 9135 |
| 15/01/2019 | 8.36p | 8.39p | 8.07p | 8.12p | 2474 |
| 14/01/2019 | 8.26p | 8.57p | 8.18p | 8.12p | 38804 |
| 11/01/2019 | 8.63p | 8.63p | 8.32p | 8.45p | 12040 |
| 10/01/2019 | 8.61p | 8.67p | 8.44p | 8.64p | 2774 |
| 09/01/2019 | 8.62p | 8.80p | 8.58p | 8.63p | 14080 |
| 08/01/2019 | 8.42p | 8.63p | 8.33p | 8.45p | 23726 |
| 07/01/2019 | 8.34p | 8.56p | 8.27p | 8.52p | 17810 |
| 04/01/2019 | 8.00p | 8.21p | 8.00p | 8.13p | 5201 |
| 03/01/2019 | 8.39p | 8.39p | 7.83p | 7.89p | 8520 |
| 02/01/2019 | 8.40p | 8.80p | 8.24p | 8.80p | 11520 |
| 31/12/2018 | 8.09p | 8.43p | 8.43p | 8.43p | 0 |
| 28/12/2018 | 8.09p | 8.58p | 8.09p | 8.43p | 111562 |
| 27/12/2018 | 8.13p | 8.13p | 7.98p | 8.09p | 6936 |
| 24/12/2018 | 7.91p | 8.08p | 8.08p | 8.08p | 0 |
| 21/12/2018 | 7.91p | 8.08p | 7.91p | 8.08p | 9515 |
| 20/12/2018 | 7.85p | 8.16p | 7.85p | 7.89p | 8755 |
| 19/12/2018 | 8.22p | 8.22p | 8.08p | 8.08p | 211 |
| 18/12/2018 | 8.19p | 8.26p | 8.15p | 8.15p | 3983 |
| 17/12/2018 | 8.33p | 8.35p | 8.12p | 8.35p | 17475 |
| 14/12/2018 | 8.85p | 8.85p | 8.20p | 8.29p | 346397 |
| 13/12/2018 | 9.27p | 9.31p | 8.95p | 8.95p | 724 |
| 12/12/2018 | 9.19p | 9.29p | 8.94p | 9.29p | 8339 |
| 11/12/2018 | 8.95p | 9.15p | 8.95p | 9.14p | 48 |
| 10/12/2018 | 8.95p | 8.95p | 8.73p | 8.73p | 23941 |
| 07/12/2018 | 9.25p | 9.25p | 9.11p | 9.11p | 916 |
| 06/12/2018 | 9.23p | 9.23p | 8.86p | 8.89p | 5735 |
| 05/12/2018 | 9.57p | 9.57p | 9.41p | 9.41p | 4281 |
*Close Price adjusted for both dividends and splits