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
CSM NV (0NX7) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/06/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 30/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 29/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 27/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 23/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 22/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 21/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 20/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 19/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 16/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 15/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 14/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 13/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 12/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 09/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 08/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 07/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 06/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 02/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 01/05/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 30/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 29/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 25/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 24/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 23/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 22/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 17/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 16/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 15/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 14/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 11/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 10/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 09/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 08/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 07/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 04/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 03/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 02/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 01/04/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 31/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 27/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 26/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 25/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 24/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 21/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 20/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 19/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 18/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 17/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 14/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 13/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 12/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 11/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 10/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 07/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 06/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 05/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 04/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 03/03/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 27/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 26/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 25/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 24/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 21/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 20/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 19/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 18/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 17/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 14/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 13/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 12/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 11/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 10/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 07/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 06/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 05/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 04/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 03/02/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 31/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 30/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 29/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 27/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 24/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 23/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 22/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 21/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 20/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 17/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 16/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 15/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 14/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 13/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 10/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 09/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 08/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 07/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 06/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 03/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 02/01/2014 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 31/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 30/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 27/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 24/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 23/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 20/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 19/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 18/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 17/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 16/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 13/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 12/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 11/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 10/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 09/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 06/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 05/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 04/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 03/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 02/12/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 29/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 27/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 26/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 25/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 22/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 21/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 20/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 19/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 18/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 15/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 14/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 13/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 12/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 11/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 08/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 07/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 06/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 05/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 04/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 01/11/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 31/10/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 30/10/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 29/10/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 28/10/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 25/10/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 24/10/2013 | 17.36p | 17.71p | 17.36p | 17.36p | 0 |
| 23/10/2013 | 17.40p | 17.71p | 17.40p | 17.50p | 0 |
| 22/10/2013 | 17.61p | 17.71p | 17.58p | 17.63p | 7555 |
| 21/10/2013 | 17.75p | 17.75p | 17.40p | 17.40p | 8200 |
| 18/10/2013 | 17.70p | 17.70p | 17.50p | 17.61p | 7010 |
| 17/10/2013 | 17.66p | 17.77p | 17.58p | 17.58p | 59793 |
| 16/10/2013 | 17.63p | 17.75p | 17.61p | 17.66p | 17377 |
| 15/10/2013 | 17.64p | 17.78p | 17.63p | 17.63p | 5570 |
| 14/10/2013 | 17.76p | 17.76p | 17.65p | 17.66p | 25182 |
| 11/10/2013 | 17.47p | 17.63p | 17.40p | 17.50p | 15763 |
| 10/10/2013 | 17.41p | 17.45p | 17.40p | 17.40p | 29910 |
| 09/10/2013 | 17.39p | 17.40p | 17.27p | 17.40p | 15900 |
| 08/10/2013 | 17.45p | 18.15p | 17.37p | 17.40p | 227 |
| 07/10/2013 | 17.82p | 18.15p | 17.64p | 18.15p | 12615 |
| 04/10/2013 | 17.89p | 18.15p | 17.80p | 18.15p | 25124 |
| 03/10/2013 | 17.99p | 18.15p | 17.99p | 18.15p | 29217 |
| 02/10/2013 | 18.11p | 18.15p | 18.00p | 18.15p | 900 |
| 01/10/2013 | 18.07p | 18.15p | 18.00p | 18.15p | 5626 |
| 30/09/2013 | 17.89p | 18.15p | 17.89p | 18.15p | 29641 |
| 27/09/2013 | 18.09p | 18.52p | 17.93p | 18.15p | 0 |
| 26/09/2013 | 18.52p | 18.52p | 18.04p | 18.15p | 17000 |
| 25/09/2013 | 18.32p | 18.50p | 18.10p | 18.15p | 0 |
| 24/09/2013 | 18.43p | 18.50p | 18.10p | 18.15p | 0 |
| 23/09/2013 | 18.50p | 18.50p | 18.10p | 18.15p | 90 |
| 20/09/2013 | 18.20p | 18.33p | 18.10p | 18.15p | 0 |
| 19/09/2013 | 18.10p | 18.33p | 18.10p | 18.15p | 10798 |
| 18/09/2013 | 18.22p | 18.42p | 18.15p | 18.15p | 648 |
| 17/09/2013 | 18.30p | 18.42p | 18.15p | 18.15p | 656 |
| 16/09/2013 | 18.42p | 18.42p | 18.15p | 18.15p | 10444 |
| 13/09/2013 | 18.44p | 18.44p | 18.15p | 18.15p | 16662 |
| 12/09/2013 | 18.52p | 18.52p | 18.15p | 18.15p | 9588 |
| 11/09/2013 | 18.28p | 18.50p | 18.15p | 18.15p | 43804 |
| 10/09/2013 | 18.47p | 18.48p | 17.75p | 18.15p | 0 |
| 09/09/2013 | 18.40p | 18.48p | 17.75p | 18.15p | 0 |
| 06/09/2013 | 18.48p | 18.48p | 17.75p | 18.15p | 887 |
| 05/09/2013 | 18.10p | 18.29p | 17.75p | 18.15p | 0 |
| 04/09/2013 | 18.05p | 18.17p | 17.75p | 18.15p | 123 |
| 03/09/2013 | 18.10p | 18.17p | 17.75p | 18.15p | 0 |
| 02/09/2013 | 17.75p | 18.15p | 17.75p | 18.15p | 16079 |
| 30/08/2013 | 17.75p | 18.15p | 17.66p | 18.15p | 0 |
| 29/08/2013 | 17.80p | 18.15p | 17.66p | 18.15p | 0 |
| 28/08/2013 | 17.66p | 18.15p | 17.66p | 18.15p | 0 |
| 27/08/2013 | 18.15p | 18.15p | 17.90p | 18.02p | 2166 |
| 23/08/2013 | 18.29p | 18.92p | 17.91p | 18.15p | 0 |
| 22/08/2013 | 18.08p | 18.92p | 17.91p | 18.15p | 6269 |
| 21/08/2013 | 17.91p | 18.92p | 17.91p | 18.15p | 0 |
| 20/08/2013 | 18.05p | 18.92p | 18.05p | 18.15p | 21507 |
| 19/08/2013 | 18.68p | 18.92p | 18.31p | 18.92p | 20000 |
| 16/08/2013 | 18.31p | 18.92p | 18.31p | 18.92p | 0 |
| 15/08/2013 | 18.67p | 18.92p | 18.46p | 18.92p | 1736 |
*Close Price adjusted for both dividends and splits