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
Rhoen Klinikum AG (0NQH) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 27.05p | 27.22p | 27.05p | 27.20p | 3492 |
| 08/05/2017 | 26.86p | 27.01p | 26.86p | 27.01p | 3087 |
| 05/05/2017 | 26.58p | 26.86p | 26.58p | 26.82p | 20511 |
| 04/05/2017 | 26.67p | 26.87p | 26.67p | 26.78p | 25974 |
| 03/05/2017 | 26.51p | 26.65p | 26.51p | 26.57p | 1940 |
| 02/05/2017 | 26.35p | 26.58p | 26.26p | 26.48p | 13790 |
| 28/04/2017 | 26.14p | 26.36p | 26.14p | 26.36p | 7898 |
| 27/04/2017 | 26.06p | 26.27p | 26.06p | 26.22p | 17995 |
| 26/04/2017 | 25.86p | 26.09p | 25.86p | 25.97p | 144 |
| 25/04/2017 | 25.94p | 26.03p | 25.92p | 25.98p | 290 |
| 24/04/2017 | 25.82p | 25.99p | 25.82p | 25.91p | 3794 |
| 21/04/2017 | 25.74p | 25.75p | 25.65p | 25.75p | 6013 |
| 20/04/2017 | 25.69p | 25.80p | 25.69p | 25.77p | 2527 |
| 19/04/2017 | 25.66p | 25.82p | 25.66p | 25.78p | 2411 |
| 18/04/2017 | 25.74p | 25.74p | 25.68p | 25.68p | 5225 |
| 13/04/2017 | 25.64p | 25.84p | 25.64p | 25.82p | 3363 |
| 12/04/2017 | 25.44p | 25.78p | 25.44p | 25.78p | 10279 |
| 11/04/2017 | 25.34p | 25.50p | 25.34p | 25.41p | 66263 |
| 10/04/2017 | 25.78p | 25.78p | 25.46p | 25.46p | 7788 |
| 07/04/2017 | 25.66p | 25.77p | 25.50p | 25.59p | 56332 |
| 06/04/2017 | 25.44p | 25.69p | 25.44p | 25.66p | 12853 |
| 05/04/2017 | 25.66p | 25.66p | 25.58p | 25.58p | 236 |
| 04/04/2017 | 25.54p | 25.80p | 25.54p | 25.73p | 11919 |
| 03/04/2017 | 25.63p | 25.69p | 25.58p | 25.59p | 3457 |
| 31/03/2017 | 25.50p | 25.60p | 25.50p | 25.50p | 2010 |
| 30/03/2017 | 25.52p | 25.52p | 25.48p | 25.49p | 271 |
| 29/03/2017 | 25.49p | 25.49p | 25.39p | 25.41p | 195 |
| 28/03/2017 | 25.41p | 25.46p | 25.38p | 25.42p | 16796 |
| 27/03/2017 | 25.28p | 25.47p | 25.27p | 25.27p | 76701 |
| 24/03/2017 | 25.34p | 25.42p | 25.25p | 25.42p | 1668 |
| 23/03/2017 | 25.20p | 25.39p | 25.20p | 25.34p | 1572 |
| 22/03/2017 | 25.18p | 25.23p | 25.16p | 25.23p | 22195 |
| 21/03/2017 | 25.37p | 25.37p | 25.28p | 25.31p | 22273 |
| 20/03/2017 | 25.34p | 25.54p | 25.34p | 25.49p | 695 |
| 17/03/2017 | 25.19p | 25.47p | 25.19p | 25.44p | 3550 |
| 16/03/2017 | 25.36p | 25.36p | 25.16p | 25.16p | 21442 |
| 15/03/2017 | 25.10p | 25.32p | 25.08p | 25.18p | 32647 |
| 14/03/2017 | 25.20p | 25.27p | 25.12p | 25.13p | 28103 |
| 13/03/2017 | 25.05p | 25.23p | 25.05p | 25.13p | 8041 |
| 10/03/2017 | 25.05p | 25.16p | 25.00p | 25.12p | 7036 |
| 09/03/2017 | 24.83p | 25.17p | 24.83p | 25.04p | 26335 |
| 08/03/2017 | 25.01p | 25.01p | 24.89p | 25.01p | 7088 |
| 07/03/2017 | 24.88p | 25.00p | 24.83p | 24.84p | 60674 |
| 06/03/2017 | 24.66p | 24.85p | 24.66p | 24.78p | 3005 |
| 03/03/2017 | 24.45p | 24.81p | 24.45p | 24.73p | 9231 |
| 02/03/2017 | 24.42p | 33.75p | 24.42p | 24.52p | 1067150 |
| 01/03/2017 | 23.83p | 24.50p | 23.83p | 24.43p | 2981 |
| 28/02/2017 | 23.81p | 23.83p | 23.42p | 23.67p | 20661 |
| 27/02/2017 | 23.40p | 24.00p | 23.40p | 23.85p | 13080 |
| 24/02/2017 | 24.15p | 24.15p | 22.76p | 23.75p | 40803 |
| 23/02/2017 | 25.47p | 25.75p | 25.22p | 25.32p | 0 |
| 22/02/2017 | 25.33p | 25.36p | 25.33p | 25.35p | 61 |
| 21/02/2017 | 25.22p | 25.35p | 25.19p | 25.19p | 1273 |
| 20/02/2017 | 25.25p | 25.33p | 25.25p | 25.25p | 5266 |
| 17/02/2017 | 25.09p | 25.16p | 25.00p | 25.08p | 20579 |
| 16/02/2017 | 25.32p | 25.32p | 25.11p | 25.11p | 548 |
| 15/02/2017 | 25.52p | 25.52p | 25.18p | 25.25p | 23200 |
| 14/02/2017 | 25.32p | 25.68p | 25.32p | 25.67p | 1634 |
| 13/02/2017 | 25.46p | 25.48p | 25.36p | 25.48p | 14989 |
| 10/02/2017 | 25.69p | 25.69p | 25.46p | 25.63p | 4408 |
| 09/02/2017 | 25.81p | 25.81p | 25.57p | 25.69p | 295 |
| 08/02/2017 | 25.67p | 25.82p | 25.58p | 25.72p | 27064 |
| 07/02/2017 | 25.42p | 25.69p | 25.42p | 25.67p | 8891 |
| 06/02/2017 | 25.40p | 25.40p | 25.34p | 25.36p | 1254 |
| 03/02/2017 | 25.64p | 25.64p | 25.39p | 25.39p | 3268 |
| 02/02/2017 | 25.67p | 25.67p | 25.61p | 25.61p | 381 |
| 01/02/2017 | 25.39p | 25.59p | 25.28p | 25.57p | 6608 |
| 31/01/2017 | 25.67p | 25.67p | 25.18p | 25.22p | 18850 |
| 30/01/2017 | 25.67p | 25.68p | 25.58p | 25.58p | 2352 |
| 27/01/2017 | 25.59p | 25.84p | 25.59p | 25.72p | 2278 |
| 26/01/2017 | 25.73p | 25.73p | 25.57p | 25.63p | 816 |
| 25/01/2017 | 25.50p | 25.50p | 25.42p | 25.42p | 972 |
| 24/01/2017 | 25.39p | 25.46p | 25.38p | 25.45p | 2511 |
| 23/01/2017 | 25.44p | 25.48p | 25.42p | 25.48p | 7439 |
| 20/01/2017 | 25.51p | 25.70p | 25.51p | 25.60p | 21912 |
| 19/01/2017 | 26.17p | 26.17p | 25.64p | 25.65p | 19891 |
| 18/01/2017 | 26.08p | 26.12p | 26.01p | 26.01p | 6711 |
| 17/01/2017 | 25.90p | 26.06p | 25.90p | 26.05p | 17559 |
| 16/01/2017 | 25.73p | 26.04p | 25.73p | 26.04p | 6063 |
| 13/01/2017 | 25.45p | 25.57p | 25.32p | 25.48p | 5724 |
| 12/01/2017 | 25.36p | 25.41p | 25.32p | 25.41p | 27659 |
| 11/01/2017 | 25.57p | 25.57p | 25.39p | 25.49p | 2878 |
| 10/01/2017 | 25.46p | 25.57p | 25.46p | 25.46p | 384 |
| 09/01/2017 | 25.64p | 25.64p | 25.36p | 25.40p | 294 |
| 06/01/2017 | 25.54p | 25.64p | 25.54p | 25.54p | 1077 |
| 05/01/2017 | 25.22p | 25.62p | 25.15p | 25.52p | 8386 |
| 04/01/2017 | 25.96p | 25.96p | 25.75p | 25.82p | 4877 |
| 03/01/2017 | 26.20p | 26.27p | 25.80p | 25.89p | 10012 |
| 30/12/2016 | 25.88p | 26.26p | 25.68p | 25.69p | 0 |
| 29/12/2016 | 25.67p | 25.79p | 25.67p | 25.68p | 3201 |
| 28/12/2016 | 25.77p | 25.77p | 25.56p | 25.67p | 4476 |
| 23/12/2016 | 25.67p | 25.67p | 25.60p | 25.65p | 5212 |
| 22/12/2016 | 25.59p | 25.67p | 25.50p | 25.59p | 2695 |
| 21/12/2016 | 25.44p | 25.54p | 25.44p | 25.47p | 11790 |
| 20/12/2016 | 25.18p | 25.58p | 25.18p | 25.47p | 30872 |
| 19/12/2016 | 25.08p | 25.28p | 25.08p | 25.09p | 6268 |
| 16/12/2016 | 25.58p | 26.00p | 25.54p | 25.74p | 89867 |
| 15/12/2016 | 24.94p | 25.35p | 24.94p | 25.08p | 71029 |
| 14/12/2016 | 24.85p | 24.91p | 24.78p | 24.86p | 1598 |
| 13/12/2016 | 25.24p | 25.24p | 25.03p | 25.03p | 1437 |
| 12/12/2016 | 25.08p | 25.12p | 25.02p | 25.02p | 1222 |
| 09/12/2016 | 25.15p | 25.27p | 25.15p | 25.23p | 3200 |
| 08/12/2016 | 25.01p | 25.01p | 24.76p | 24.76p | 1547 |
| 07/12/2016 | 25.20p | 25.20p | 24.93p | 25.05p | 6077 |
| 06/12/2016 | 25.20p | 25.20p | 25.09p | 25.10p | 1478 |
| 05/12/2016 | 24.98p | 25.14p | 24.96p | 25.14p | 10493 |
| 02/12/2016 | 24.65p | 25.10p | 24.65p | 25.00p | 14523 |
| 01/12/2016 | 24.75p | 25.03p | 24.68p | 24.87p | 10385 |
| 30/11/2016 | 25.11p | 25.21p | 24.92p | 24.93p | 36240 |
| 29/11/2016 | 25.02p | 25.10p | 25.02p | 25.09p | 1 |
| 28/11/2016 | 24.98p | 25.05p | 24.98p | 25.02p | 2616 |
| 25/11/2016 | 25.05p | 25.06p | 24.95p | 25.06p | 4711 |
| 24/11/2016 | 25.01p | 25.05p | 24.90p | 25.05p | 5550 |
| 23/11/2016 | 25.03p | 25.03p | 24.90p | 24.90p | 1156 |
| 22/11/2016 | 25.25p | 25.25p | 25.00p | 25.07p | 352 |
| 21/11/2016 | 25.10p | 25.13p | 24.93p | 25.06p | 206042 |
| 18/11/2016 | 25.02p | 25.15p | 25.02p | 25.09p | 40 |
| 17/11/2016 | 25.02p | 25.06p | 25.01p | 25.03p | 11361 |
| 16/11/2016 | 25.21p | 25.21p | 25.00p | 25.08p | 3088 |
| 15/11/2016 | 25.08p | 25.08p | 24.94p | 25.03p | 3293 |
| 14/11/2016 | 25.05p | 25.05p | 24.85p | 24.86p | 4464 |
| 11/11/2016 | 24.79p | 25.00p | 24.79p | 24.89p | 23925 |
| 10/11/2016 | 25.35p | 25.35p | 24.84p | 24.84p | 5599 |
| 09/11/2016 | 25.23p | 25.36p | 24.83p | 25.22p | 48204 |
| 08/11/2016 | 25.15p | 25.20p | 24.95p | 25.04p | 26145 |
| 07/11/2016 | 25.16p | 25.25p | 25.08p | 25.08p | 11335 |
| 04/11/2016 | 25.07p | 25.57p | 24.76p | 25.00p | 49363 |
| 03/11/2016 | 25.47p | 25.78p | 25.38p | 25.73p | 11799 |
| 02/11/2016 | 25.21p | 25.65p | 25.21p | 25.48p | 28613 |
| 01/11/2016 | 25.38p | 25.59p | 25.38p | 25.59p | 12042 |
| 31/10/2016 | 25.94p | 25.94p | 25.35p | 25.44p | 17491 |
| 28/10/2016 | 26.14p | 26.31p | 26.06p | 26.20p | 6666 |
| 27/10/2016 | 26.12p | 26.17p | 25.84p | 26.16p | 7982 |
| 26/10/2016 | 25.98p | 26.16p | 25.93p | 26.09p | 2012 |
| 25/10/2016 | 26.31p | 26.31p | 25.93p | 25.99p | 21252 |
| 24/10/2016 | 26.39p | 26.39p | 26.24p | 26.33p | 3337 |
| 21/10/2016 | 26.32p | 26.32p | 26.27p | 26.30p | 336 |
| 20/10/2016 | 26.33p | 26.45p | 26.33p | 26.45p | 1477 |
| 19/10/2016 | 26.21p | 26.40p | 26.21p | 26.32p | 540 |
| 18/10/2016 | 26.35p | 26.49p | 26.35p | 26.45p | 7325 |
| 17/10/2016 | 26.28p | 26.33p | 26.20p | 26.33p | 9079 |
| 14/10/2016 | 26.22p | 26.45p | 26.22p | 26.43p | 13351 |
| 13/10/2016 | 26.22p | 26.27p | 26.15p | 26.27p | 6508 |
| 12/10/2016 | 26.31p | 26.32p | 26.24p | 26.31p | 4128 |
| 11/10/2016 | 26.55p | 26.55p | 26.34p | 26.55p | 9837 |
| 10/10/2016 | 26.50p | 26.58p | 26.50p | 26.50p | 1951 |
| 07/10/2016 | 26.36p | 26.54p | 26.36p | 26.52p | 4602 |
| 06/10/2016 | 26.69p | 26.69p | 26.51p | 26.69p | 36527 |
| 05/10/2016 | 27.02p | 27.02p | 26.63p | 26.74p | 5875 |
| 04/10/2016 | 27.14p | 27.19p | 26.94p | 26.96p | 5459 |
| 03/10/2016 | 27.06p | 27.06p | 27.03p | 27.03p | 0 |
| 30/09/2016 | 26.78p | 27.08p | 26.78p | 27.03p | 7663 |
| 29/09/2016 | 27.39p | 27.39p | 27.06p | 27.13p | 12654 |
| 28/09/2016 | 27.44p | 27.44p | 27.23p | 27.34p | 2917 |
| 27/09/2016 | 27.44p | 27.44p | 27.23p | 27.44p | 5303 |
| 26/09/2016 | 27.42p | 27.49p | 27.31p | 27.44p | 3650 |
| 23/09/2016 | 27.57p | 27.57p | 27.38p | 27.43p | 3545 |
| 22/09/2016 | 27.31p | 27.61p | 27.31p | 27.61p | 708 |
| 21/09/2016 | 27.53p | 27.53p | 27.22p | 27.35p | 1834 |
| 20/09/2016 | 27.50p | 27.60p | 27.42p | 27.56p | 4343 |
| 19/09/2016 | 27.30p | 27.49p | 27.24p | 27.43p | 5405 |
| 16/09/2016 | 27.20p | 27.34p | 27.10p | 27.24p | 10188 |
| 15/09/2016 | 27.25p | 27.25p | 27.03p | 27.13p | 4991 |
| 14/09/2016 | 27.27p | 27.52p | 27.27p | 27.37p | 16976 |
| 13/09/2016 | 27.28p | 27.42p | 27.22p | 27.42p | 7877 |
| 12/09/2016 | 27.18p | 27.53p | 27.16p | 27.23p | 37400 |
| 09/09/2016 | 27.26p | 27.43p | 27.23p | 27.36p | 16607 |
| 08/09/2016 | 27.43p | 27.49p | 27.24p | 27.25p | 1971 |
| 07/09/2016 | 27.38p | 27.46p | 27.27p | 27.38p | 6013 |
| 06/09/2016 | 27.34p | 27.44p | 27.28p | 27.32p | 6432 |
| 05/09/2016 | 27.15p | 27.43p | 27.15p | 27.34p | 3437 |
| 02/09/2016 | 26.83p | 27.22p | 26.83p | 27.20p | 15156 |
| 01/09/2016 | 26.50p | 26.84p | 26.50p | 26.67p | 11098 |
| 31/08/2016 | 26.48p | 26.74p | 26.41p | 26.50p | 6490 |
| 30/08/2016 | 26.17p | 26.60p | 26.17p | 26.56p | 3259 |
| 26/08/2016 | 26.05p | 26.27p | 26.00p | 26.18p | 12165 |
| 25/08/2016 | 25.89p | 26.22p | 25.89p | 26.19p | 17868 |
| 24/08/2016 | 25.97p | 26.08p | 25.91p | 26.00p | 5164 |
| 23/08/2016 | 26.10p | 26.21p | 25.98p | 25.98p | 5190 |
| 22/08/2016 | 25.80p | 26.06p | 25.80p | 26.02p | 10550 |
| 19/08/2016 | 26.25p | 26.25p | 25.67p | 25.81p | 2922 |
| 18/08/2016 | 26.30p | 26.30p | 26.24p | 26.26p | 16300 |
| 17/08/2016 | 26.56p | 26.56p | 26.20p | 26.22p | 1989 |
| 16/08/2016 | 26.73p | 26.73p | 26.64p | 26.64p | 12546 |
| 15/08/2016 | 26.88p | 26.88p | 26.81p | 26.81p | 6193 |
| 12/08/2016 | 26.60p | 26.91p | 26.50p | 26.80p | 63044 |
| 11/08/2016 | 26.61p | 26.66p | 26.56p | 26.56p | 6143 |
| 10/08/2016 | 26.76p | 26.76p | 26.60p | 26.60p | 3858 |
| 09/08/2016 | 26.52p | 26.87p | 26.52p | 26.83p | 6110 |
| 08/08/2016 | 26.69p | 26.69p | 26.51p | 26.56p | 5699 |
| 05/08/2016 | 26.33p | 26.75p | 26.33p | 26.65p | 5327 |
| 04/08/2016 | 26.72p | 26.72p | 26.08p | 26.23p | 15745 |
| 03/08/2016 | 26.54p | 26.54p | 26.34p | 26.39p | 7628 |
| 02/08/2016 | 26.45p | 26.51p | 26.40p | 26.50p | 10704 |
| 01/08/2016 | 26.42p | 26.50p | 26.42p | 26.50p | 146 |
| 29/07/2016 | 26.43p | 26.43p | 26.27p | 26.27p | 1904 |
| 28/07/2016 | 26.50p | 26.59p | 26.35p | 26.59p | 3232 |
| 27/07/2016 | 26.15p | 26.40p | 26.15p | 26.15p | 9190 |
| 26/07/2016 | 26.16p | 26.26p | 26.16p | 26.16p | 1250 |
| 25/07/2016 | 25.93p | 26.19p | 25.93p | 26.16p | 2679 |
*Close Price adjusted for both dividends and splits