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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Acast AB (Publ) (0A9Z) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 2,184.22p | 2,184.22p | 2,184.22p | 2,184.22p | 0 |
| 30/06/2022 | 2,184.22p | 2,184.22p | 2,184.22p | 2,184.22p | 0 |
| 29/06/2022 | 2,184.22p | 2,184.22p | 2,184.22p | 2,184.22p | 0 |
| 28/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 27/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 24/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 23/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 22/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 21/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 20/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 17/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 16/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 15/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 14/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 0 |
| 13/06/2022 | 1,374.50p | 1,374.50p | 1,374.50p | 2,184.22p | 34186 |
| 10/06/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 09/06/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 08/06/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 07/06/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 06/06/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 01/06/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 31/05/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 27/05/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 26/05/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 25/05/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 24/05/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 23/05/2022 | 1,353.85p | 1,492.06p | 1,492.06p | 2,184.22p | 0 |
| 20/05/2022 | 1,353.85p | 1,364.20p | 1,364.20p | 2,184.22p | 0 |
| 19/05/2022 | 1,353.85p | 1,364.20p | 1,364.20p | 2,184.22p | 0 |
| 18/05/2022 | 1,353.85p | 1,364.20p | 1,364.20p | 2,184.22p | 0 |
| 17/05/2022 | 1,353.85p | 1,364.20p | 1,364.20p | 2,184.22p | 0 |
| 16/05/2022 | 1,353.85p | 1,367.04p | 1,367.04p | 2,184.22p | 0 |
| 13/05/2022 | 1,353.85p | 1,367.04p | 1,367.04p | 2,184.22p | 0 |
| 12/05/2022 | 1,353.85p | 1,367.04p | 1,367.04p | 2,184.22p | 0 |
| 11/05/2022 | 1,353.85p | 1,353.85p | 1,353.85p | 2,184.22p | 0 |
| 10/05/2022 | 1,353.85p | 1,353.85p | 1,353.85p | 2,184.22p | 0 |
| 09/05/2022 | 1,353.85p | 1,353.85p | 1,353.85p | 2,184.22p | 6800 |
| 06/05/2022 | 1,771.00p | 1,556.79p | 1,556.79p | 2,184.22p | 0 |
| 05/05/2022 | 1,771.00p | 1,556.79p | 1,556.79p | 2,184.22p | 0 |
| 04/05/2022 | 1,771.00p | 1,556.79p | 1,556.79p | 2,184.22p | 0 |
| 03/05/2022 | 1,771.00p | 1,556.79p | 1,556.79p | 2,184.22p | 0 |
| 29/04/2022 | 1,771.00p | 1,556.79p | 1,556.79p | 2,184.22p | 0 |
| 28/04/2022 | 1,771.00p | 1,823.54p | 1,823.54p | 2,184.22p | 0 |
| 27/04/2022 | 1,771.00p | 1,823.54p | 1,823.54p | 2,184.22p | 0 |
| 26/04/2022 | 1,771.00p | 1,823.54p | 1,771.00p | 2,184.22p | 0 |
| 25/04/2022 | 1,771.00p | 1,823.54p | 1,823.54p | 2,184.22p | 0 |
| 22/04/2022 | 1,771.00p | 1,823.54p | 1,823.54p | 2,184.22p | 0 |
| 21/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 20/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 19/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 14/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 13/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 12/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 11/04/2022 | 1,771.00p | 1,961.45p | 1,961.45p | 2,184.22p | 0 |
| 08/04/2022 | 1,771.00p | 1,991.63p | 1,991.63p | 2,184.22p | 0 |
| 07/04/2022 | 1,771.00p | 1,808.00p | 1,808.00p | 2,184.22p | 0 |
| 06/04/2022 | 1,771.00p | 1,808.00p | 1,808.00p | 2,184.22p | 0 |
| 05/04/2022 | 1,771.00p | 1,808.00p | 1,808.00p | 2,184.22p | 0 |
| 04/04/2022 | 1,771.00p | 1,808.00p | 1,808.00p | 2,184.22p | 0 |
| 01/04/2022 | 1,771.00p | 1,827.00p | 1,771.00p | 2,184.22p | 2355 |
| 31/03/2022 | 2,184.22p | 1,845.69p | 1,845.69p | 2,184.22p | 0 |
| 30/03/2022 | 2,184.22p | 1,822.29p | 1,822.29p | 2,184.22p | 0 |
| 29/03/2022 | 2,184.22p | 1,728.17p | 1,728.17p | 2,184.22p | 0 |
| 28/03/2022 | 2,184.22p | 1,728.17p | 1,728.17p | 2,184.22p | 0 |
| 25/03/2022 | 2,184.22p | 1,663.30p | 1,663.30p | 2,184.22p | 0 |
| 24/03/2022 | 2,184.22p | 1,663.30p | 1,663.30p | 2,184.22p | 0 |
| 23/03/2022 | 2,184.22p | 1,663.30p | 1,663.30p | 2,184.22p | 0 |
| 22/03/2022 | 2,184.22p | 1,663.30p | 1,663.30p | 2,184.22p | 0 |
| 21/03/2022 | 2,184.22p | 1,663.30p | 1,663.30p | 2,184.22p | 0 |
| 18/03/2022 | 2,184.22p | 1,618.45p | 1,618.45p | 2,184.22p | 0 |
| 17/03/2022 | 2,184.22p | 1,670.00p | 1,670.00p | 2,184.22p | 0 |
| 16/03/2022 | 2,184.22p | 1,670.00p | 1,670.00p | 2,184.22p | 0 |
| 15/03/2022 | 2,184.22p | 1,670.00p | 1,670.00p | 2,184.22p | 0 |
| 14/03/2022 | 2,184.22p | 1,716.45p | 1,716.45p | 2,184.22p | 0 |
| 11/03/2022 | 2,184.22p | 1,716.45p | 1,716.45p | 2,184.22p | 0 |
| 10/03/2022 | 2,184.22p | 1,699.02p | 1,699.02p | 2,184.22p | 0 |
| 09/03/2022 | 2,184.22p | 1,733.11p | 1,733.11p | 2,184.22p | 0 |
| 08/03/2022 | 2,184.22p | 1,686.00p | 1,686.00p | 2,184.22p | 0 |
| 07/03/2022 | 2,184.22p | 1,805.00p | 1,805.00p | 2,184.22p | 0 |
| 04/03/2022 | 2,184.22p | 1,805.00p | 1,805.00p | 2,184.22p | 0 |
| 03/03/2022 | 2,184.22p | 1,805.00p | 1,805.00p | 2,184.22p | 0 |
| 02/03/2022 | 2,184.22p | 1,790.00p | 1,790.00p | 2,184.22p | 0 |
| 01/03/2022 | 2,184.22p | 1,860.00p | 1,860.00p | 2,184.22p | 0 |
| 28/02/2022 | 2,184.22p | 1,850.00p | 1,850.00p | 2,184.22p | 0 |
| 25/02/2022 | 2,184.22p | 1,806.53p | 1,806.53p | 2,184.22p | 0 |
| 24/02/2022 | 2,184.22p | 1,792.00p | 1,792.00p | 2,184.22p | 0 |
| 23/02/2022 | 2,184.22p | 1,895.06p | 1,895.06p | 2,184.22p | 502 |
| 22/02/2022 | 2,184.22p | 1,977.30p | 1,949.16p | 2,184.22p | 953 |
| 21/02/2022 | 2,184.22p | 1,975.37p | 1,975.37p | 2,184.22p | 261 |
| 18/02/2022 | 2,184.22p | 2,106.04p | 2,050.04p | 2,184.22p | 490 |
| 17/02/2022 | 2,184.22p | 2,110.89p | 2,110.89p | 2,184.22p | 0 |
| 16/02/2022 | 2,184.22p | 2,110.89p | 2,110.89p | 2,184.22p | 835 |
| 14/02/2022 | 2,184.22p | 2,052.04p | 2,052.04p | 2,184.22p | 0 |
| 11/02/2022 | 2,184.22p | 2,052.04p | 2,052.04p | 2,184.22p | 43 |
| 10/02/2022 | 2,184.22p | 2,070.04p | 2,070.04p | 2,184.22p | 0 |
| 09/02/2022 | 2,184.22p | 2,070.04p | 2,070.04p | 2,184.22p | 0 |
| 08/02/2022 | 2,184.22p | 2,066.00p | 2,066.00p | 2,184.22p | 227 |
| 07/02/2022 | 2,184.22p | 2,033.93p | 2,033.93p | 2,184.22p | 0 |
| 04/02/2022 | 2,184.22p | 2,033.93p | 2,033.93p | 2,184.22p | 0 |
| 03/02/2022 | 2,184.22p | 2,033.93p | 2,033.93p | 2,184.22p | 233 |
| 02/02/2022 | 2,184.22p | 2,065.96p | 2,065.96p | 2,184.22p | 0 |
| 01/02/2022 | 2,184.22p | 1,694.00p | 1,694.00p | 2,184.22p | 0 |
| 31/01/2022 | 2,184.22p | 1,694.00p | 1,694.00p | 2,184.22p | 0 |
| 28/01/2022 | 2,184.22p | 1,694.00p | 1,694.00p | 2,184.22p | 0 |
| 27/01/2022 | 2,184.22p | 1,694.00p | 1,694.00p | 2,184.22p | 0 |
| 26/01/2022 | 2,184.22p | 1,694.00p | 1,694.00p | 2,184.22p | 0 |
| 25/01/2022 | 2,184.22p | 1,694.00p | 1,694.00p | 2,184.22p | 0 |
| 24/01/2022 | 2,184.22p | 1,936.00p | 1,936.00p | 2,184.22p | 0 |
| 21/01/2022 | 2,184.22p | 1,963.00p | 1,963.00p | 2,184.22p | 0 |
| 20/01/2022 | 2,184.22p | 1,974.20p | 1,953.20p | 2,184.22p | 346 |
| 19/01/2022 | 2,184.22p | 1,905.81p | 1,897.19p | 2,184.22p | 100 |
| 18/01/2022 | 2,184.22p | 2,184.22p | 1,958.20p | 2,184.22p | 0 |
| 17/01/2022 | 2,184.22p | 2,116.00p | 2,116.00p | 2,184.22p | 0 |
| 14/01/2022 | 2,184.22p | 2,164.00p | 2,164.00p | 2,184.22p | 0 |
| 13/01/2022 | 2,184.22p | 2,164.00p | 2,164.00p | 2,184.22p | 0 |
| 12/01/2022 | 2,184.22p | 2,184.22p | 2,184.22p | 2,184.22p | 90 |
| 10/01/2022 | 2,730.00p | 2,422.00p | 2,422.00p | 2,730.00p | 0 |
| 07/01/2022 | 2,730.00p | 2,424.95p | 2,355.39p | 2,730.00p | 628 |
| 06/01/2022 | 2,730.00p | 2,318.00p | 2,318.00p | 2,730.00p | 0 |
| 04/01/2022 | 2,472.00p | 2,552.92p | 2,462.17p | 2,730.00p | 9198 |
| 31/12/2021 | 2,472.00p | 2,475.25p | 2,475.25p | 2,730.00p | 0 |
| 30/12/2021 | 2,472.00p | 2,475.25p | 2,472.00p | 2,730.00p | 10864 |
| 29/12/2021 | 2,464.00p | 2,464.00p | 2,464.00p | 2,730.00p | 13956 |
| 24/12/2021 | 2,532.00p | 2,411.24p | 2,411.24p | 2,730.00p | 0 |
| 23/12/2021 | 2,532.00p | 2,320.00p | 2,320.00p | 2,730.00p | 0 |
| 22/12/2021 | 2,532.00p | 2,240.00p | 2,240.00p | 2,730.00p | 0 |
| 21/12/2021 | 2,532.00p | 2,350.11p | 2,350.11p | 2,730.00p | 0 |
| 20/12/2021 | 2,532.00p | 2,324.09p | 2,324.09p | 2,730.00p | 0 |
| 17/12/2021 | 2,532.00p | 2,324.09p | 2,324.09p | 2,730.00p | 0 |
| 16/12/2021 | 2,532.00p | 2,600.26p | 2,600.26p | 2,730.00p | 0 |
| 15/12/2021 | 2,532.00p | 2,600.26p | 2,600.26p | 2,730.00p | 0 |
| 14/12/2021 | 2,532.00p | 2,600.26p | 2,600.26p | 2,730.00p | 0 |
| 13/12/2021 | 2,532.00p | 2,600.26p | 2,600.26p | 2,730.00p | 68 |
| 10/12/2021 | 2,532.00p | 2,597.74p | 2,597.74p | 2,730.00p | 0 |
| 09/12/2021 | 2,532.00p | 2,597.74p | 2,597.74p | 2,730.00p | 20 |
| 08/12/2021 | 2,532.00p | 2,606.41p | 2,606.41p | 2,730.00p | 18 |
| 07/12/2021 | 2,532.00p | 2,391.11p | 2,391.11p | 2,730.00p | 0 |
| 06/12/2021 | 2,532.00p | 2,487.73p | 2,487.73p | 2,730.00p | 0 |
| 03/12/2021 | 2,532.00p | 2,483.18p | 2,483.18p | 2,730.00p | 0 |
| 02/12/2021 | 2,532.00p | 2,466.75p | 2,464.79p | 2,730.00p | 110 |
| 01/12/2021 | 2,532.00p | 2,676.63p | 2,676.63p | 2,730.00p | 0 |
| 30/11/2021 | 2,532.00p | 2,703.73p | 2,703.73p | 2,730.00p | 18 |
| 29/11/2021 | 2,532.00p | 2,706.27p | 2,706.27p | 2,730.00p | 0 |
| 26/11/2021 | 2,532.00p | 2,706.27p | 2,706.27p | 2,730.00p | 0 |
| 25/11/2021 | 2,532.00p | 2,706.27p | 2,706.27p | 2,730.00p | 0 |
| 24/11/2021 | 2,532.00p | 2,687.06p | 2,687.06p | 2,730.00p | 0 |
| 23/11/2021 | 2,532.00p | 2,818.75p | 2,818.75p | 2,730.00p | 0 |
| 22/11/2021 | 2,532.00p | 3,090.31p | 3,090.31p | 2,730.00p | 0 |
| 19/11/2021 | 2,532.00p | 3,090.31p | 3,090.31p | 2,730.00p | 0 |
| 18/11/2021 | 2,532.00p | 3,090.31p | 3,090.31p | 2,730.00p | 36 |
| 17/11/2021 | 2,532.00p | 2,982.27p | 2,982.27p | 2,730.00p | 0 |
| 16/11/2021 | 2,532.00p | 2,982.27p | 2,982.27p | 2,730.00p | 0 |
| 15/11/2021 | 2,532.00p | 2,600.00p | 2,600.00p | 2,730.00p | 0 |
| 12/11/2021 | 2,532.00p | 2,600.00p | 2,600.00p | 2,730.00p | 0 |
| 11/11/2021 | 2,532.00p | 2,600.00p | 2,530.00p | 2,730.00p | 4458 |
| 10/11/2021 | 2,326.00p | 2,400.00p | 2,400.00p | 2,730.00p | 0 |
| 09/11/2021 | 2,326.00p | 2,400.00p | 2,400.00p | 2,730.00p | 0 |
| 08/11/2021 | 2,326.00p | 2,378.00p | 2,378.00p | 2,730.00p | 0 |
| 05/11/2021 | 2,326.00p | 2,378.00p | 2,378.00p | 2,730.00p | 0 |
| 04/11/2021 | 2,326.00p | 2,378.00p | 2,378.00p | 2,730.00p | 0 |
| 03/11/2021 | 2,326.00p | 2,378.00p | 2,378.00p | 2,730.00p | 0 |
| 02/11/2021 | 2,326.00p | 2,312.00p | 2,312.00p | 2,730.00p | 0 |
| 01/11/2021 | 2,326.00p | 2,312.00p | 2,312.00p | 2,730.00p | 0 |
| 29/10/2021 | 2,326.00p | 2,332.00p | 2,278.00p | 2,730.00p | 4809 |
| 28/10/2021 | 2,708.00p | 2,622.53p | 2,622.53p | 2,730.00p | 0 |
| 27/10/2021 | 2,708.00p | 2,622.53p | 2,622.53p | 2,730.00p | 0 |
| 26/10/2021 | 2,708.00p | 2,734.27p | 2,734.27p | 2,730.00p | 0 |
| 25/10/2021 | 2,708.00p | 2,734.27p | 2,734.27p | 2,730.00p | 0 |
| 22/10/2021 | 2,708.00p | 2,734.27p | 2,734.27p | 2,730.00p | 3 |
| 21/10/2021 | 2,708.00p | 2,734.27p | 2,734.27p | 2,730.00p | 3 |
| 20/10/2021 | 2,708.00p | 2,714.00p | 2,708.00p | 2,730.00p | 3939 |
| 19/10/2021 | 2,560.00p | 2,678.27p | 2,678.27p | 2,730.00p | 0 |
| 18/10/2021 | 2,560.00p | 2,678.27p | 2,678.27p | 2,730.00p | 0 |
| 15/10/2021 | 2,560.00p | 2,678.27p | 2,678.27p | 2,730.00p | 12 |
| 14/10/2021 | 2,560.00p | 2,580.26p | 2,580.26p | 2,730.00p | 0 |
| 13/10/2021 | 2,560.00p | 2,580.26p | 2,580.26p | 2,730.00p | 81 |
| 12/10/2021 | 2,560.00p | 2,749.88p | 2,749.88p | 2,730.00p | 0 |
| 11/10/2021 | 2,560.00p | 2,749.88p | 2,749.88p | 2,730.00p | 0 |
| 08/10/2021 | 2,560.00p | 2,734.32p | 2,734.32p | 2,730.00p | 444 |
| 07/10/2021 | 2,560.00p | 2,594.57p | 2,594.57p | 2,730.00p | 0 |
| 06/10/2021 | 2,560.00p | 2,610.00p | 2,610.00p | 2,730.00p | 0 |
| 05/10/2021 | 2,560.00p | 2,610.00p | 2,560.00p | 2,730.00p | 4575 |
| 04/10/2021 | 2,700.00p | 2,766.80p | 2,766.80p | 2,730.00p | 0 |
| 01/10/2021 | 2,700.00p | 2,685.27p | 2,685.27p | 2,730.00p | 0 |
| 30/09/2021 | 2,700.00p | 2,760.00p | 2,700.00p | 2,730.00p | 4866 |
| 29/09/2021 | 2,730.00p | 2,589.50p | 2,589.50p | 2,730.00p | 0 |
| 28/09/2021 | 2,730.00p | 2,626.93p | 2,626.93p | 2,730.00p | 108 |
| 27/09/2021 | 2,730.00p | 2,353.55p | 2,353.55p | 2,730.00p | 0 |
| 24/09/2021 | 2,730.00p | 2,353.55p | 2,353.55p | 2,730.00p | 0 |
| 23/09/2021 | 2,730.00p | 2,353.55p | 2,309.12p | 2,730.00p | 4377 |
| 22/09/2021 | 2,730.00p | 2,319.77p | 2,319.77p | 2,730.00p | 9 |
| 21/09/2021 | 2,730.00p | 2,344.13p | 2,344.13p | 2,730.00p | 0 |
| 20/09/2021 | 2,730.00p | 2,430.06p | 2,430.06p | 2,730.00p | 0 |
| 17/09/2021 | 2,730.00p | 2,430.06p | 2,430.06p | 2,730.00p | 0 |
| 16/09/2021 | 2,730.00p | 2,465.88p | 2,465.88p | 2,730.00p | 156 |
| 15/09/2021 | 2,730.00p | 2,579.95p | 2,579.95p | 2,730.00p | 0 |
| 14/09/2021 | 2,730.00p | 2,589.38p | 2,589.38p | 2,730.00p | 0 |
| 13/09/2021 | 2,730.00p | 2,613.96p | 2,613.96p | 2,730.00p | 26 |
| 10/09/2021 | 2,730.00p | 2,619.89p | 2,619.89p | 2,730.00p | 0 |
| 09/09/2021 | 2,730.00p | 2,619.89p | 2,619.89p | 2,730.00p | 0 |
*Close Price adjusted for both dividends and splits