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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- 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
DNB ASA (0O84) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2013 | 9,812.50p | 9,812.50p | 9,376.00p | 9,812.50p | 57267 |
| 01/10/2013 | 9,812.50p | 9,812.50p | 9,376.00p | 9,812.50p | 121877 |
| 30/09/2013 | 9,812.50p | 9,812.50p | 9,392.50p | 9,812.50p | 21493 |
| 27/09/2013 | 9,392.50p | 9,812.50p | 9,392.50p | 9,812.50p | 0 |
| 26/09/2013 | 9,812.50p | 9,812.50p | 9,528.00p | 9,812.50p | 611 |
| 25/09/2013 | 9,812.50p | 9,812.50p | 9,528.00p | 9,812.50p | 1421 |
| 24/09/2013 | 9,528.00p | 9,812.50p | 9,528.00p | 9,812.50p | 0 |
| 23/09/2013 | 9,812.50p | 9,812.50p | 9,719.50p | 9,812.50p | 1050 |
| 20/09/2013 | 9,812.50p | 9,812.50p | 9,764.50p | 9,812.50p | 2500 |
| 19/09/2013 | 9,619.50p | 9,812.50p | 9,619.50p | 9,812.50p | 108373 |
| 18/09/2013 | 9,812.50p | 9,812.50p | 9,469.75p | 9,812.50p | 0 |
| 17/09/2013 | 9,812.50p | 9,812.50p | 9,469.75p | 9,812.50p | 14481 |
| 16/09/2013 | 9,812.50p | 9,858.00p | 9,533.50p | 9,812.50p | 317126 |
| 13/09/2013 | 9,576.50p | 9,812.50p | 9,576.50p | 9,812.50p | 2854 |
| 12/09/2013 | 9,763.50p | 9,812.50p | 9,679.50p | 9,812.50p | 152409 |
| 11/09/2013 | 9,812.50p | 9,999.50p | 9,812.50p | 9,812.50p | 1260 |
| 10/09/2013 | 9,692.50p | 9,812.50p | 9,692.50p | 9,812.50p | 11666 |
| 09/09/2013 | 9,812.50p | 9,883.00p | 9,534.00p | 9,812.50p | 0 |
| 06/09/2013 | 9,534.00p | 9,883.00p | 9,534.00p | 9,812.50p | 1015 |
| 05/09/2013 | 9,812.50p | 9,883.00p | 9,600.00p | 9,812.50p | 7111 |
| 04/09/2013 | 9,675.50p | 9,883.00p | 9,625.00p | 9,812.50p | 0 |
| 03/09/2013 | 9,812.50p | 9,883.00p | 9,650.00p | 9,812.50p | 11649 |
| 02/09/2013 | 9,812.50p | 9,812.50p | 9,715.00p | 9,812.50p | 8690 |
| 30/08/2013 | 9,817.00p | 10,026.50p | 9,478.00p | 9,812.50p | 0 |
| 29/08/2013 | 9,596.50p | 10,026.50p | 9,478.00p | 9,812.50p | 2500 |
| 28/08/2013 | 9,812.50p | 10,026.50p | 9,478.00p | 9,812.50p | 20025 |
| 27/08/2013 | 10,026.50p | 10,026.50p | 9,503.00p | 9,503.00p | 0 |
| 23/08/2013 | 10,026.50p | 10,026.50p | 9,889.00p | 10,026.50p | 4592 |
| 22/08/2013 | 10,026.50p | 10,026.50p | 9,889.00p | 10,026.50p | 0 |
| 21/08/2013 | 10,026.50p | 10,026.50p | 9,900.00p | 10,026.50p | 56277 |
| 20/08/2013 | 10,026.50p | 10,026.50p | 9,900.00p | 10,026.50p | 0 |
| 19/08/2013 | 10,026.50p | 10,026.50p | 9,900.00p | 10,026.50p | 15400 |
| 16/08/2013 | 10,026.50p | 10,175.50p | 9,650.00p | 10,026.50p | 0 |
| 15/08/2013 | 10,026.50p | 10,175.50p | 9,650.00p | 10,026.50p | 45000 |
| 14/08/2013 | 10,168.50p | 10,175.50p | 9,650.00p | 10,026.50p | 0 |
| 13/08/2013 | 10,175.50p | 10,175.50p | 9,650.00p | 10,026.50p | 40052 |
| 12/08/2013 | 10,026.50p | 10,100.50p | 9,650.00p | 10,026.50p | 3830 |
| 09/08/2013 | 9,983.00p | 10,100.50p | 9,650.00p | 10,026.50p | 315000 |
| 08/08/2013 | 9,650.00p | 9,899.75p | 9,650.00p | 9,650.00p | 101285 |
| 07/08/2013 | 9,788.00p | 9,842.50p | 9,284.50p | 9,650.00p | 329902 |
| 06/08/2013 | 9,705.00p | 9,842.50p | 9,284.50p | 9,650.00p | 136127 |
| 05/08/2013 | 9,650.00p | 9,842.50p | 9,284.50p | 9,650.00p | 7000 |
| 02/08/2013 | 9,650.00p | 9,842.50p | 9,284.50p | 9,650.00p | 14897 |
| 01/08/2013 | 9,650.00p | 9,842.50p | 9,284.50p | 9,650.00p | 2410 |
| 31/07/2013 | 9,650.00p | 9,842.50p | 9,284.50p | 9,650.00p | 169036 |
| 30/07/2013 | 9,650.00p | 9,842.50p | 9,284.50p | 9,650.00p | 0 |
| 29/07/2013 | 9,842.50p | 9,842.50p | 9,284.50p | 9,650.00p | 6223 |
| 26/07/2013 | 9,650.00p | 9,700.50p | 9,284.50p | 9,650.00p | 45 |
| 25/07/2013 | 9,650.00p | 9,693.00p | 9,284.50p | 9,650.00p | 0 |
| 24/07/2013 | 9,650.00p | 9,685.00p | 9,284.50p | 9,650.00p | 0 |
| 23/07/2013 | 9,650.00p | 9,685.00p | 9,284.50p | 9,650.00p | 7668 |
| 22/07/2013 | 9,650.00p | 9,653.00p | 9,284.50p | 9,650.00p | 1050 |
| 19/07/2013 | 9,284.50p | 9,650.00p | 9,284.50p | 9,650.00p | 1900 |
| 18/07/2013 | 9,574.50p | 9,574.50p | 9,267.00p | 9,284.50p | 0 |
| 17/07/2013 | 9,284.50p | 9,524.50p | 9,267.00p | 9,284.50p | 0 |
| 16/07/2013 | 9,284.50p | 9,524.50p | 9,267.00p | 9,284.50p | 735 |
| 15/07/2013 | 9,460.00p | 9,524.50p | 9,267.00p | 9,284.50p | 1519 |
| 12/07/2013 | 9,524.50p | 9,524.50p | 9,267.00p | 9,284.50p | 9477 |
| 11/07/2013 | 9,284.50p | 9,440.00p | 9,267.00p | 9,284.50p | 14061 |
| 10/07/2013 | 9,372.50p | 9,439.50p | 9,267.00p | 9,284.50p | 10769 |
| 09/07/2013 | 9,284.50p | 9,439.50p | 9,267.00p | 9,284.50p | 46156 |
| 08/07/2013 | 9,267.00p | 9,439.50p | 9,267.00p | 9,284.50p | 21710 |
| 05/07/2013 | 9,205.00p | 9,284.50p | 8,887.00p | 9,284.50p | 0 |
| 04/07/2013 | 8,887.00p | 9,194.75p | 8,887.00p | 8,940.00p | 2300 |
| 03/07/2013 | 8,994.50p | 8,994.50p | 8,795.00p | 8,940.00p | 0 |
| 02/07/2013 | 8,940.00p | 8,972.00p | 8,795.00p | 8,940.00p | 1253 |
| 01/07/2013 | 8,940.00p | 8,940.00p | 8,795.00p | 8,940.00p | 111309 |
| 28/06/2013 | 8,940.00p | 8,940.00p | 8,795.00p | 8,940.00p | 606 |
| 27/06/2013 | 8,940.00p | 8,940.00p | 8,875.00p | 8,940.00p | 6187 |
| 26/06/2013 | 8,940.00p | 8,940.00p | 8,840.00p | 8,940.00p | 8957 |
| 25/06/2013 | 8,940.00p | 8,940.00p | 8,656.29p | 8,940.00p | 101601 |
| 24/06/2013 | 9,320.00p | 9,320.00p | 8,570.00p | 8,940.00p | 4188 |
| 21/06/2013 | 9,320.00p | 9,320.00p | 9,074.75p | 9,320.00p | 16040 |
| 20/06/2013 | 9,152.50p | 9,320.00p | 9,010.00p | 9,320.00p | 2256 |
| 19/06/2013 | 9,457.50p | 9,475.00p | 9,320.00p | 9,320.00p | 22110 |
| 18/06/2013 | 9,320.00p | 9,490.00p | 9,320.00p | 9,320.00p | 27757 |
| 17/06/2013 | 9,137.50p | 9,320.00p | 9,132.50p | 9,320.00p | 20445 |
| 14/06/2013 | 9,282.00p | 9,320.00p | 9,115.00p | 9,320.00p | 20967 |
| 13/06/2013 | 8,960.00p | 9,320.00p | 8,960.00p | 9,320.00p | 5411 |
| 12/06/2013 | 9,037.50p | 9,320.00p | 9,037.50p | 9,320.00p | 0 |
| 11/06/2013 | 9,162.00p | 9,320.00p | 9,162.00p | 9,320.00p | 0 |
| 10/06/2013 | 9,320.00p | 9,320.00p | 9,285.00p | 9,320.00p | 20 |
| 07/06/2013 | 9,087.00p | 9,320.00p | 9,087.00p | 9,320.00p | 676 |
| 06/06/2013 | 9,212.50p | 9,320.00p | 9,055.00p | 9,320.00p | 9315 |
| 05/06/2013 | 9,695.00p | 9,695.00p | 9,302.00p | 9,320.00p | 0 |
| 04/06/2013 | 9,579.00p | 9,695.00p | 9,365.00p | 9,695.00p | 31820 |
| 03/06/2013 | 9,695.00p | 9,695.00p | 9,438.00p | 9,695.00p | 130804 |
| 31/05/2013 | 9,522.00p | 9,695.00p | 9,520.00p | 9,695.00p | 51127 |
| 30/05/2013 | 9,695.00p | 9,695.00p | 9,525.00p | 9,695.00p | 15777 |
| 29/05/2013 | 9,695.00p | 9,695.00p | 9,695.00p | 9,695.00p | 300 |
| 28/05/2013 | 9,695.00p | 9,750.00p | 9,695.00p | 9,695.00p | 21967 |
| 24/05/2013 | 9,695.00p | 9,695.00p | 9,400.00p | 9,695.00p | 3239 |
| 23/05/2013 | 9,695.00p | 9,695.00p | 9,489.11p | 9,695.00p | 27338 |
| 22/05/2013 | 9,740.00p | 9,767.50p | 9,662.50p | 9,695.00p | 342854 |
| 21/05/2013 | 9,695.00p | 9,700.00p | 9,547.50p | 9,695.00p | 24977 |
| 20/05/2013 | 9,695.00p | 9,695.00p | 9,514.75p | 9,695.00p | 0 |
| 17/05/2013 | 9,695.00p | 9,695.00p | 9,514.75p | 9,695.00p | 0 |
| 16/05/2013 | 9,695.00p | 9,695.00p | 9,514.75p | 9,695.00p | 100 |
| 15/05/2013 | 9,695.00p | 9,695.00p | 9,445.25p | 9,695.00p | 2490 |
| 14/05/2013 | 9,695.00p | 9,695.00p | 9,486.69p | 9,695.00p | 0 |
| 13/05/2013 | 9,531.50p | 9,695.00p | 9,486.69p | 9,695.00p | 4300 |
| 10/05/2013 | 9,695.00p | 9,715.00p | 9,567.50p | 9,695.00p | 779 |
| 09/05/2013 | 9,695.00p | 9,695.00p | 9,549.50p | 9,695.00p | 0 |
| 08/05/2013 | 9,695.00p | 9,695.00p | 9,549.50p | 9,695.00p | 793 |
| 07/05/2013 | 9,645.00p | 9,695.00p | 9,645.00p | 9,695.00p | 6299 |
| 03/05/2013 | 9,250.00p | 9,430.00p | 9,250.00p | 9,250.00p | 24799 |
| 02/05/2013 | 9,250.00p | 9,379.75p | 9,224.75p | 9,250.00p | 20347 |
| 01/05/2013 | 9,250.00p | 9,425.00p | 9,250.00p | 9,425.00p | 0 |
| 30/04/2013 | 9,250.00p | 9,425.00p | 9,250.00p | 9,250.00p | 4468 |
| 29/04/2013 | 9,297.50p | 9,350.00p | 9,250.00p | 9,250.00p | 476 |
| 26/04/2013 | 8,900.00p | 9,250.00p | 8,900.00p | 9,250.00p | 23486 |
| 25/04/2013 | 8,540.00p | 8,916.50p | 8,540.00p | 8,900.00p | 0 |
| 24/04/2013 | 8,540.00p | 8,770.00p | 8,540.00p | 8,540.00p | 21345 |
| 23/04/2013 | 8,214.00p | 8,807.50p | 8,214.00p | 8,540.00p | 37618 |
| 22/04/2013 | 8,214.00p | 8,420.00p | 8,214.00p | 8,214.00p | 7827 |
| 19/04/2013 | 8,214.00p | 8,335.00p | 8,214.00p | 8,214.00p | 1374 |
| 18/04/2013 | 8,644.00p | 8,644.00p | 8,214.00p | 8,214.00p | 23208 |
| 17/04/2013 | 8,320.00p | 8,644.00p | 8,320.00p | 8,644.00p | 648 |
| 16/04/2013 | 8,320.00p | 8,599.75p | 8,320.00p | 8,320.00p | 7872 |
| 15/04/2013 | 8,674.50p | 8,674.50p | 8,320.00p | 8,320.00p | 19863 |
| 12/04/2013 | 8,674.50p | 8,674.50p | 8,548.77p | 8,674.50p | 7000 |
| 11/04/2013 | 8,674.50p | 8,789.75p | 8,665.00p | 8,674.50p | 13649 |
| 10/04/2013 | 8,674.50p | 8,674.50p | 8,542.50p | 8,674.50p | 102464 |
| 09/04/2013 | 8,674.50p | 8,674.50p | 8,410.00p | 8,674.50p | 461 |
| 08/04/2013 | 8,674.50p | 8,674.50p | 8,345.00p | 8,674.50p | 20700 |
| 05/04/2013 | 8,814.50p | 8,814.50p | 8,430.00p | 8,674.50p | 7933 |
| 04/04/2013 | 8,814.50p | 8,814.50p | 8,652.90p | 8,814.50p | 52110 |
| 03/04/2013 | 8,814.50p | 8,835.00p | 8,750.00p | 8,814.50p | 206999 |
| 02/04/2013 | 8,445.00p | 8,855.00p | 8,445.00p | 8,814.50p | 10018 |
| 28/03/2013 | 8,445.00p | 8,594.50p | 8,445.00p | 8,445.00p | 0 |
| 27/03/2013 | 8,594.50p | 8,594.50p | 8,445.00p | 8,445.00p | 0 |
| 26/03/2013 | 8,445.00p | 8,590.00p | 8,445.00p | 8,445.00p | 21550 |
| 25/03/2013 | 8,820.00p | 8,820.00p | 8,445.00p | 8,445.00p | 1543 |
| 22/03/2013 | 8,820.00p | 8,820.00p | 8,683.10p | 8,820.00p | 24800 |
| 21/03/2013 | 9,240.00p | 9,240.00p | 8,820.00p | 8,820.00p | 0 |
| 20/03/2013 | 9,070.50p | 9,240.00p | 9,070.50p | 9,240.00p | 900 |
| 19/03/2013 | 9,232.50p | 9,240.00p | 9,045.50p | 9,240.00p | 313659 |
| 18/03/2013 | 9,240.00p | 9,390.00p | 9,198.00p | 9,240.00p | 0 |
| 15/03/2013 | 9,240.00p | 9,390.00p | 9,240.00p | 9,240.00p | 974543 |
| 14/03/2013 | 9,242.00p | 9,320.00p | 9,240.00p | 9,240.00p | 513484 |
| 13/03/2013 | 9,180.00p | 9,292.50p | 9,155.63p | 9,240.00p | 226473 |
| 12/03/2013 | 9,040.00p | 9,240.00p | 9,040.00p | 9,240.00p | 1925 |
| 11/03/2013 | 9,240.00p | 9,240.00p | 9,024.92p | 9,240.00p | 37064 |
| 08/03/2013 | 8,800.00p | 9,277.46p | 8,800.00p | 9,240.00p | 5401 |
| 07/03/2013 | 8,862.00p | 8,904.75p | 8,800.00p | 8,800.00p | 960 |
| 06/03/2013 | 8,800.00p | 8,860.00p | 8,687.00p | 8,800.00p | 0 |
| 05/03/2013 | 8,687.00p | 8,860.00p | 8,687.00p | 8,800.00p | 30246 |
| 04/03/2013 | 8,410.00p | 8,553.73p | 8,410.00p | 8,410.00p | 5700 |
| 01/03/2013 | 8,545.00p | 8,545.00p | 8,410.00p | 8,410.00p | 4699 |
| 28/02/2013 | 8,410.00p | 8,552.74p | 8,410.00p | 8,410.00p | 14492 |
| 27/02/2013 | 8,457.50p | 8,480.00p | 8,350.00p | 8,410.00p | 38579 |
| 26/02/2013 | 8,410.00p | 8,492.50p | 8,385.00p | 8,410.00p | 165261 |
| 25/02/2013 | 8,410.00p | 8,550.00p | 8,410.00p | 8,410.00p | 0 |
| 22/02/2013 | 8,410.00p | 8,550.00p | 8,410.00p | 8,410.00p | 1954 |
| 21/02/2013 | 8,410.00p | 8,490.00p | 8,410.00p | 8,410.00p | 18854 |
| 20/02/2013 | 8,512.50p | 8,584.50p | 8,410.00p | 8,410.00p | 3660 |
| 19/02/2013 | 8,410.50p | 8,500.00p | 8,404.32p | 8,410.00p | 23745 |
| 18/02/2013 | 8,410.00p | 8,436.04p | 8,410.00p | 8,410.00p | 37102 |
| 15/02/2013 | 8,410.00p | 8,460.00p | 8,325.75p | 8,410.00p | 219867 |
| 14/02/2013 | 8,430.50p | 8,430.50p | 8,347.50p | 8,410.00p | 4056 |
| 13/02/2013 | 8,447.00p | 8,545.00p | 8,410.00p | 8,410.00p | 27783 |
| 12/02/2013 | 8,357.50p | 8,450.00p | 8,357.50p | 8,410.00p | 316032 |
| 11/02/2013 | 8,410.00p | 8,552.00p | 8,355.00p | 8,410.00p | 15417 |
| 08/02/2013 | 7,920.00p | 8,550.00p | 7,920.00p | 8,410.00p | 11093 |
| 07/02/2013 | 7,575.00p | 8,118.18p | 7,575.00p | 7,920.00p | 76634 |
| 06/02/2013 | 7,725.00p | 7,782.50p | 7,575.00p | 7,575.00p | 54838 |
| 05/02/2013 | 7,575.00p | 7,727.50p | 7,575.00p | 7,575.00p | 190325 |
| 04/02/2013 | 7,654.00p | 7,727.50p | 7,575.00p | 7,575.00p | 2093 |
| 01/02/2013 | 7,627.00p | 7,715.00p | 7,575.00p | 7,575.00p | 2639 |
| 31/01/2013 | 7,687.00p | 7,702.12p | 7,575.00p | 7,575.00p | 338147 |
| 30/01/2013 | 7,575.00p | 7,650.00p | 7,575.00p | 7,575.00p | 135 |
| 29/01/2013 | 7,575.00p | 7,630.00p | 7,575.00p | 7,575.00p | 13083 |
| 28/01/2013 | 7,575.00p | 7,575.00p | 7,570.00p | 7,575.00p | 11000 |
| 25/01/2013 | 7,577.50p | 7,632.11p | 7,575.00p | 7,575.00p | 12240 |
| 24/01/2013 | 7,575.00p | 7,604.75p | 7,521.60p | 7,575.00p | 104384 |
| 23/01/2013 | 7,575.00p | 7,575.00p | 7,498.20p | 7,575.00p | 73798 |
| 22/01/2013 | 7,672.50p | 7,700.00p | 7,564.38p | 7,575.00p | 115407 |
| 21/01/2013 | 7,575.00p | 7,770.30p | 7,575.00p | 7,575.00p | 22500 |
| 18/01/2013 | 7,575.00p | 7,830.00p | 7,575.00p | 7,575.00p | 57905 |
| 17/01/2013 | 7,575.00p | 7,790.00p | 7,575.00p | 7,575.00p | 868 |
| 16/01/2013 | 7,287.50p | 7,585.00p | 7,287.50p | 7,575.00p | 115979 |
| 15/01/2013 | 7,287.50p | 7,490.00p | 7,287.50p | 7,287.50p | 27830 |
| 14/01/2013 | 7,287.50p | 7,463.87p | 7,287.50p | 7,287.50p | 69811 |
| 11/01/2013 | 7,287.50p | 7,376.74p | 7,287.50p | 7,287.50p | 19283 |
| 10/01/2013 | 7,287.50p | 7,347.50p | 7,287.50p | 7,287.50p | 63873 |
| 09/01/2013 | 7,287.50p | 7,362.50p | 7,287.50p | 7,287.50p | 4375 |
| 08/01/2013 | 7,287.50p | 7,509.00p | 7,287.50p | 7,287.50p | 68230 |
| 07/01/2013 | 7,287.50p | 7,378.00p | 7,287.50p | 7,287.50p | 97549 |
| 04/01/2013 | 7,000.00p | 7,287.50p | 7,000.00p | 7,287.50p | 204000 |
| 03/01/2013 | 7,000.00p | 7,231.52p | 7,000.00p | 7,000.00p | 43966 |
| 02/01/2013 | 7,000.00p | 7,198.47p | 7,000.00p | 7,000.00p | 38933 |
| 31/12/2012 | 7,000.00p | 7,163.00p | 7,000.00p | 7,000.00p | 0 |
| 28/12/2012 | 7,000.00p | 7,163.00p | 7,000.00p | 7,000.00p | 5456 |
| 27/12/2012 | 7,000.00p | 7,122.50p | 6,985.00p | 7,000.00p | 26858 |
| 24/12/2012 | 7,037.50p | 7,037.50p | 7,000.00p | 7,000.00p | 0 |
| 21/12/2012 | 7,000.00p | 7,035.00p | 7,000.00p | 7,000.00p | 9405 |
| 20/12/2012 | 7,000.00p | 7,037.50p | 7,000.00p | 7,000.00p | 100136 |
| 19/12/2012 | 7,000.00p | 7,092.46p | 6,960.00p | 7,000.00p | 125067 |
| 18/12/2012 | 7,000.00p | 7,012.50p | 6,960.00p | 7,000.00p | 73368 |
| 17/12/2012 | 7,000.00p | 7,025.00p | 6,969.82p | 7,000.00p | 181575 |
*Close Price adjusted for both dividends and splits