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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Phoenix N AG (0QKP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2018 | 663.75p | 663.75p | 663.75p | 726.00p | 0 |
| 02/07/2018 | 663.75p | 663.75p | 663.75p | 726.00p | 0 |
| 29/06/2018 | 663.75p | 663.75p | 663.75p | 726.00p | 0 |
| 28/06/2018 | 663.75p | 663.75p | 663.75p | 726.00p | 0 |
| 27/06/2018 | 663.75p | 663.75p | 663.75p | 726.00p | 2 |
| 26/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 25/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 22/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 21/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 20/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 19/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 18/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 15/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 0 |
| 14/06/2018 | 712.00p | 711.75p | 711.75p | 726.00p | 6 |
| 13/06/2018 | 712.00p | 712.75p | 711.75p | 726.00p | 11 |
| 12/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 0 |
| 11/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 0 |
| 08/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 6 |
| 07/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 0 |
| 06/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 0 |
| 05/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 0 |
| 04/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 0 |
| 01/06/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 3 |
| 31/05/2018 | 704.10p | 704.10p | 704.10p | 726.00p | 7 |
| 30/05/2018 | 706.70p | 706.70p | 706.70p | 726.00p | 0 |
| 29/05/2018 | 706.70p | 706.70p | 706.70p | 726.00p | 0 |
| 25/05/2018 | 706.70p | 706.70p | 706.70p | 726.00p | 0 |
| 24/05/2018 | 706.70p | 706.70p | 706.70p | 726.00p | 32 |
| 23/05/2018 | 706.70p | 706.70p | 706.70p | 726.00p | 12 |
| 22/05/2018 | 392.00p | 392.00p | 392.00p | 726.00p | 6 |
| 22/05/2018 | 392.00p | 392.00p | 392.00p | 726.00p | 6 |
| 21/05/2018 | 699.70p | 726.00p | 718.00p | 726.00p | 0 |
| 18/05/2018 | 699.70p | 720.00p | 718.00p | 718.00p | 0 |
| 17/05/2018 | 699.70p | 724.00p | 720.00p | 720.00p | 0 |
| 16/05/2018 | 699.70p | 724.00p | 700.00p | 724.00p | 6 |
| 15/05/2018 | 699.70p | 700.00p | 699.70p | 700.00p | 18 |
| 14/05/2018 | 674.90p | 720.00p | 712.00p | 712.00p | 49 |
| 11/05/2018 | 674.90p | 720.00p | 720.00p | 720.00p | 20 |
| 10/05/2018 | 674.90p | 720.00p | 715.00p | 720.00p | 0 |
| 09/05/2018 | 674.90p | 715.00p | 710.00p | 715.00p | 0 |
| 08/05/2018 | 674.90p | 710.00p | 688.00p | 710.00p | 0 |
| 04/05/2018 | 674.90p | 688.00p | 685.00p | 688.00p | 1 |
| 03/05/2018 | 674.90p | 685.00p | 669.00p | 685.00p | 0 |
| 02/05/2018 | 674.90p | 669.00p | 669.00p | 669.00p | 0 |
| 01/05/2018 | 674.90p | 669.00p | 660.00p | 669.00p | 0 |
| 30/04/2018 | 674.90p | 660.00p | 660.00p | 660.00p | 0 |
| 27/04/2018 | 674.90p | 660.00p | 659.00p | 660.00p | 0 |
| 26/04/2018 | 674.90p | 659.00p | 654.00p | 659.00p | 0 |
| 25/04/2018 | 674.90p | 654.00p | 649.00p | 654.00p | 0 |
| 24/04/2018 | 674.90p | 649.00p | 648.00p | 649.00p | 0 |
| 23/04/2018 | 674.90p | 648.00p | 648.00p | 648.00p | 0 |
| 20/04/2018 | 674.90p | 648.00p | 648.00p | 648.00p | 0 |
| 19/04/2018 | 674.90p | 648.00p | 648.00p | 648.00p | 0 |
| 18/04/2018 | 674.90p | 648.00p | 645.00p | 648.00p | 0 |
| 17/04/2018 | 674.90p | 645.00p | 644.00p | 645.00p | 0 |
| 16/04/2018 | 674.90p | 650.00p | 644.00p | 644.00p | 0 |
| 13/04/2018 | 674.90p | 650.00p | 650.00p | 650.00p | 0 |
| 12/04/2018 | 674.90p | 652.00p | 650.00p | 650.00p | 0 |
| 11/04/2018 | 674.90p | 652.00p | 649.00p | 652.00p | 0 |
| 10/04/2018 | 674.90p | 649.00p | 645.00p | 649.00p | 0 |
| 09/04/2018 | 674.90p | 650.00p | 645.00p | 645.00p | 0 |
| 06/04/2018 | 674.90p | 650.00p | 643.00p | 650.00p | 0 |
| 05/04/2018 | 674.90p | 662.00p | 643.00p | 643.00p | 0 |
| 04/04/2018 | 674.90p | 662.00p | 662.00p | 662.00p | 0 |
| 03/04/2018 | 674.90p | 662.00p | 650.00p | 662.00p | 0 |
| 29/03/2018 | 674.90p | 650.00p | 650.00p | 650.00p | 0 |
| 28/03/2018 | 674.90p | 650.00p | 642.00p | 650.00p | 0 |
| 27/03/2018 | 674.90p | 642.00p | 638.00p | 642.00p | 0 |
| 26/03/2018 | 674.90p | 659.00p | 638.00p | 638.00p | 0 |
| 23/03/2018 | 674.90p | 659.00p | 655.00p | 659.00p | 0 |
| 22/03/2018 | 674.90p | 663.00p | 655.00p | 655.00p | 0 |
| 21/03/2018 | 674.90p | 668.00p | 663.00p | 663.00p | 0 |
| 20/03/2018 | 674.90p | 668.00p | 664.00p | 668.00p | 0 |
| 19/03/2018 | 674.90p | 674.00p | 664.00p | 664.00p | 0 |
| 16/03/2018 | 674.90p | 679.00p | 674.00p | 674.00p | 0 |
| 15/03/2018 | 674.90p | 679.00p | 678.00p | 679.00p | 0 |
| 14/03/2018 | 674.90p | 678.00p | 673.00p | 678.00p | 0 |
| 13/03/2018 | 674.90p | 674.90p | 673.00p | 673.00p | 4 |
| 12/03/2018 | 610.49p | 663.00p | 660.00p | 663.00p | 34 |
| 09/03/2018 | 610.49p | 660.00p | 653.00p | 660.00p | 0 |
| 08/03/2018 | 610.49p | 653.00p | 652.00p | 653.00p | 0 |
| 07/03/2018 | 610.49p | 659.00p | 652.00p | 652.00p | 0 |
| 06/03/2018 | 610.49p | 659.00p | 657.00p | 659.00p | 0 |
| 05/03/2018 | 610.49p | 663.00p | 657.00p | 657.00p | 0 |
| 02/03/2018 | 610.49p | 671.00p | 663.00p | 663.00p | 0 |
| 01/03/2018 | 610.49p | 671.00p | 663.00p | 671.00p | 0 |
| 28/02/2018 | 610.49p | 676.00p | 663.00p | 663.00p | 35 |
| 27/02/2018 | 610.49p | 680.00p | 676.00p | 676.00p | 0 |
| 26/02/2018 | 610.49p | 680.00p | 664.00p | 680.00p | 0 |
| 23/02/2018 | 610.49p | 664.00p | 644.00p | 664.00p | 0 |
| 22/02/2018 | 610.49p | 645.00p | 644.00p | 644.00p | 0 |
| 21/02/2018 | 610.49p | 645.00p | 643.00p | 645.00p | 0 |
| 20/02/2018 | 610.49p | 643.00p | 641.00p | 643.00p | 0 |
| 19/02/2018 | 610.49p | 641.00p | 639.00p | 641.00p | 0 |
| 16/02/2018 | 610.49p | 639.00p | 615.00p | 639.00p | 0 |
| 15/02/2018 | 610.49p | 615.00p | 615.00p | 615.00p | 0 |
| 14/02/2018 | 610.49p | 615.00p | 609.00p | 615.00p | 0 |
| 13/02/2018 | 610.49p | 619.00p | 609.00p | 609.00p | 0 |
| 12/02/2018 | 610.49p | 619.00p | 612.00p | 619.00p | 0 |
| 09/02/2018 | 610.49p | 629.00p | 612.00p | 612.00p | 0 |
| 08/02/2018 | 610.49p | 629.00p | 608.00p | 629.00p | 7 |
| 07/02/2018 | 610.49p | 615.00p | 608.00p | 608.00p | 0 |
| 06/02/2018 | 610.49p | 615.00p | 602.76p | 615.00p | 0 |
| 05/02/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 18 |
| 02/02/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 01/02/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 31/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 30/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 29/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 26/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 25/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 24/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 23/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 22/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 19/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 18/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 17/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 16/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 15/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 12/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 11/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 10/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 09/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 08/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 05/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 04/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 03/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 02/01/2018 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 29/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 28/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 27/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 22/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 21/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 20/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 19/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 18/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 15/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 14/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 13/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 12/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 11/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 08/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 07/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 06/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 05/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 04/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 01/12/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 30/11/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 29/11/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 28/11/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 27/11/2017 | 610.49p | 602.76p | 602.76p | 610.49p | 0 |
| 24/11/2017 | 610.49p | 605.50p | 602.76p | 610.49p | 4 |
| 23/11/2017 | 0.00p | 610.49p | 605.50p | 610.49p | 8 |
| 22/11/2017 | 0.00p | 610.49p | 610.49p | 610.49p | 14 |
*Close Price adjusted for both dividends and splits