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 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
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Systemair AB (0HDK) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 4,915.00p | 4,966.20p | 4,966.20p | 9,450.00p | 952 |
| 30/06/2022 | 4,915.00p | 4,935.00p | 4,840.00p | 9,450.00p | 1594 |
| 29/06/2022 | 9,450.00p | 9,450.00p | 4,900.00p | 9,450.00p | 197 |
| 28/06/2022 | 4,995.00p | 5,060.00p | 4,945.00p | 9,450.00p | 4679 |
| 27/06/2022 | 5,070.00p | 5,150.00p | 4,955.00p | 9,450.00p | 5675 |
| 24/06/2022 | 4,830.00p | 4,792.10p | 4,792.10p | 9,450.00p | 0 |
| 23/06/2022 | 4,830.00p | 4,845.00p | 4,765.00p | 9,450.00p | 4575 |
| 22/06/2022 | 5,050.00p | 4,880.00p | 4,880.00p | 9,450.00p | 208 |
| 21/06/2022 | 5,050.00p | 5,050.00p | 4,910.00p | 9,450.00p | 2496 |
| 20/06/2022 | 5,130.00p | 5,130.00p | 5,130.00p | 9,450.00p | 1115 |
| 17/06/2022 | 5,260.00p | 5,260.00p | 4,925.00p | 9,450.00p | 1577 |
| 16/06/2022 | 5,280.00p | 5,280.00p | 5,050.00p | 9,450.00p | 2737 |
| 15/06/2022 | 5,460.00p | 5,460.00p | 5,360.00p | 9,450.00p | 1108 |
| 14/06/2022 | 5,560.00p | 5,560.00p | 5,440.00p | 9,450.00p | 2967 |
| 13/06/2022 | 5,680.00p | 5,691.90p | 5,580.00p | 9,450.00p | 1259 |
| 10/06/2022 | 6,020.00p | 6,020.00p | 5,860.00p | 9,450.00p | 925 |
| 09/06/2022 | 6,250.00p | 6,250.00p | 6,250.00p | 9,450.00p | 24 |
| 08/06/2022 | 6,400.00p | 6,510.00p | 6,400.00p | 9,450.00p | 7288 |
| 07/06/2022 | 6,510.00p | 6,510.00p | 6,180.00p | 9,450.00p | 7900 |
| 06/06/2022 | 6,150.00p | 6,179.40p | 6,179.40p | 9,450.00p | 0 |
| 01/06/2022 | 6,150.00p | 6,210.00p | 6,130.00p | 9,450.00p | 2341 |
| 31/05/2022 | 6,290.00p | 6,340.00p | 6,210.00p | 9,450.00p | 1948 |
| 27/05/2022 | 6,200.00p | 6,320.00p | 6,200.00p | 9,450.00p | 538 |
| 26/05/2022 | 5,970.00p | 5,960.74p | 5,960.74p | 9,450.00p | 0 |
| 25/05/2022 | 5,970.00p | 5,970.00p | 5,960.00p | 9,450.00p | 523 |
| 24/05/2022 | 6,210.00p | 6,210.00p | 6,123.04p | 9,450.00p | 820 |
| 23/05/2022 | 5,930.00p | 5,940.00p | 5,890.00p | 9,450.00p | 3669 |
| 20/05/2022 | 5,950.00p | 5,950.00p | 5,870.00p | 9,450.00p | 3183 |
| 19/05/2022 | 5,870.00p | 5,930.00p | 5,760.00p | 9,450.00p | 2046 |
| 18/05/2022 | 6,030.00p | 6,030.00p | 5,890.00p | 9,450.00p | 5498 |
| 17/05/2022 | 6,320.00p | 6,360.00p | 6,200.00p | 9,450.00p | 3371 |
| 16/05/2022 | 6,090.00p | 6,090.00p | 6,080.00p | 9,450.00p | 194 |
| 13/05/2022 | 6,050.00p | 6,100.00p | 6,050.00p | 9,450.00p | 91 |
| 12/05/2022 | 5,630.00p | 5,810.00p | 5,590.00p | 9,450.00p | 1246 |
| 11/05/2022 | 5,620.00p | 5,860.00p | 5,540.00p | 9,450.00p | 3475 |
| 10/05/2022 | 5,730.00p | 5,740.00p | 5,500.00p | 9,450.00p | 4588 |
| 09/05/2022 | 5,580.00p | 5,660.00p | 5,570.00p | 9,450.00p | 4274 |
| 06/05/2022 | 5,890.00p | 5,930.00p | 5,790.00p | 9,450.00p | 1192 |
| 05/05/2022 | 5,850.00p | 5,890.00p | 5,850.00p | 9,450.00p | 204 |
| 04/05/2022 | 6,010.00p | 6,060.00p | 5,970.00p | 9,450.00p | 847 |
| 03/05/2022 | 6,200.00p | 6,200.00p | 5,990.00p | 9,450.00p | 1470 |
| 29/04/2022 | 6,280.00p | 6,300.00p | 6,200.00p | 9,450.00p | 983 |
| 28/04/2022 | 6,250.00p | 6,290.00p | 6,250.00p | 9,450.00p | 249 |
| 27/04/2022 | 6,400.00p | 6,400.00p | 6,150.00p | 9,450.00p | 3044 |
| 26/04/2022 | 6,500.00p | 6,520.00p | 6,330.00p | 9,450.00p | 2145 |
| 25/04/2022 | 6,590.00p | 6,630.00p | 6,580.00p | 9,450.00p | 1740 |
| 22/04/2022 | 6,810.00p | 6,810.00p | 6,810.00p | 9,450.00p | 318 |
| 21/04/2022 | 6,690.00p | 6,850.00p | 6,690.00p | 9,450.00p | 1008 |
| 20/04/2022 | 6,760.00p | 6,760.00p | 6,580.00p | 9,450.00p | 2344 |
| 19/04/2022 | 6,770.00p | 6,770.00p | 6,700.00p | 9,450.00p | 2869 |
| 14/04/2022 | 6,670.00p | 6,680.00p | 6,670.00p | 9,450.00p | 331 |
| 13/04/2022 | 6,540.00p | 6,790.00p | 6,490.00p | 9,450.00p | 1540 |
| 12/04/2022 | 6,220.00p | 6,470.00p | 6,220.00p | 9,450.00p | 5213 |
| 11/04/2022 | 6,590.00p | 6,630.00p | 6,320.00p | 9,450.00p | 629 |
| 08/04/2022 | 6,750.00p | 6,750.00p | 6,670.00p | 9,450.00p | 2993 |
| 07/04/2022 | 6,880.00p | 6,890.00p | 6,840.00p | 9,450.00p | 1055 |
| 06/04/2022 | 6,810.00p | 6,810.00p | 6,560.00p | 9,450.00p | 305 |
| 05/04/2022 | 7,110.00p | 7,110.00p | 6,850.00p | 9,450.00p | 2697 |
| 04/04/2022 | 7,120.00p | 7,139.71p | 7,080.00p | 9,450.00p | 449 |
| 01/04/2022 | 6,940.00p | 6,940.00p | 6,890.00p | 9,450.00p | 952 |
| 31/03/2022 | 6,975.00p | 6,975.00p | 6,957.32p | 9,450.00p | 464 |
| 30/03/2022 | 6,975.00p | 7,070.00p | 6,975.00p | 9,450.00p | 364 |
| 29/03/2022 | 6,945.00p | 7,170.00p | 6,945.00p | 9,450.00p | 1305 |
| 28/03/2022 | 6,840.00p | 6,840.00p | 6,770.00p | 9,450.00p | 1157 |
| 25/03/2022 | 6,815.00p | 6,832.20p | 6,775.00p | 9,450.00p | 2005 |
| 24/03/2022 | 6,815.00p | 6,815.00p | 6,815.00p | 9,450.00p | 63 |
| 23/03/2022 | 6,865.00p | 6,880.30p | 6,860.00p | 9,450.00p | 1178 |
| 22/03/2022 | 7,270.00p | 7,085.00p | 7,085.00p | 9,450.00p | 1144 |
| 21/03/2022 | 7,270.00p | 7,270.00p | 7,020.00p | 9,450.00p | 102228 |
| 18/03/2022 | 7,060.00p | 7,315.00p | 7,060.00p | 9,450.00p | 11311 |
| 17/03/2022 | 7,235.00p | 7,235.00p | 6,965.00p | 9,450.00p | 677 |
| 16/03/2022 | 6,700.00p | 6,995.00p | 6,700.00p | 9,450.00p | 423 |
| 15/03/2022 | 6,570.00p | 6,570.00p | 6,570.00p | 9,450.00p | 39 |
| 14/03/2022 | 6,670.00p | 6,750.00p | 6,625.00p | 9,450.00p | 801 |
| 11/03/2022 | 6,795.00p | 6,752.77p | 6,752.77p | 9,450.00p | 0 |
| 10/03/2022 | 6,795.00p | 6,800.00p | 6,730.00p | 9,450.00p | 530 |
| 09/03/2022 | 6,695.00p | 6,870.00p | 6,870.00p | 9,450.00p | 954 |
| 08/03/2022 | 6,695.00p | 6,695.00p | 6,695.00p | 9,450.00p | 7 |
| 07/03/2022 | 6,515.00p | 6,840.00p | 6,455.00p | 9,450.00p | 831 |
| 04/03/2022 | 6,975.00p | 6,975.00p | 6,870.00p | 9,450.00p | 735 |
| 03/03/2022 | 7,295.00p | 7,375.00p | 7,240.00p | 9,450.00p | 403 |
| 02/03/2022 | 7,440.00p | 7,440.00p | 7,425.00p | 9,450.00p | 408 |
| 01/03/2022 | 7,625.00p | 7,735.00p | 7,585.00p | 9,450.00p | 389 |
| 28/02/2022 | 7,755.00p | 7,915.00p | 7,755.00p | 9,450.00p | 100 |
| 25/02/2022 | 7,530.00p | 7,740.00p | 7,530.00p | 9,450.00p | 62 |
| 24/02/2022 | 7,525.00p | 7,525.00p | 7,525.00p | 9,450.00p | 55 |
| 23/02/2022 | 7,985.00p | 8,020.00p | 7,935.00p | 9,450.00p | 756 |
| 22/02/2022 | 7,645.00p | 7,645.00p | 7,645.00p | 9,450.00p | 214 |
| 21/02/2022 | 8,205.00p | 8,205.00p | 8,150.00p | 9,450.00p | 871 |
| 18/02/2022 | 8,670.00p | 8,689.32p | 8,689.32p | 9,450.00p | 0 |
| 17/02/2022 | 8,670.00p | 8,689.32p | 8,689.32p | 9,450.00p | 0 |
| 16/02/2022 | 8,670.00p | 8,670.00p | 8,670.00p | 9,450.00p | 30 |
| 14/02/2022 | 9,155.00p | 8,866.70p | 8,865.36p | 9,450.00p | 978 |
| 11/02/2022 | 9,155.00p | 9,200.00p | 9,150.00p | 9,450.00p | 508 |
| 10/02/2022 | 9,155.00p | 9,165.00p | 9,165.00p | 9,450.00p | 0 |
| 09/02/2022 | 9,155.00p | 9,165.00p | 9,155.00p | 9,450.00p | 30 |
| 08/02/2022 | 9,100.00p | 9,107.32p | 9,107.32p | 9,450.00p | 0 |
| 07/02/2022 | 9,100.00p | 9,130.00p | 9,080.00p | 9,450.00p | 358 |
| 04/02/2022 | 9,245.00p | 9,245.00p | 9,110.00p | 9,450.00p | 612 |
| 03/02/2022 | 9,300.00p | 9,300.00p | 9,300.00p | 9,450.00p | 400 |
| 02/02/2022 | 9,315.00p | 9,330.00p | 9,300.00p | 9,450.00p | 786 |
| 01/02/2022 | 9,040.00p | 9,080.00p | 9,040.00p | 9,450.00p | 219 |
| 31/01/2022 | 8,795.00p | 8,950.00p | 8,795.00p | 9,450.00p | 1374 |
| 28/01/2022 | 8,705.00p | 8,705.00p | 8,575.00p | 9,450.00p | 4139 |
| 27/01/2022 | 8,770.00p | 8,820.00p | 8,710.00p | 9,450.00p | 568 |
| 26/01/2022 | 8,765.00p | 8,840.00p | 8,765.00p | 9,450.00p | 393 |
| 25/01/2022 | 8,550.00p | 8,615.00p | 8,550.00p | 9,450.00p | 268 |
| 24/01/2022 | 8,760.00p | 8,760.00p | 8,405.00p | 9,450.00p | 870 |
| 21/01/2022 | 8,980.00p | 8,830.00p | 8,830.00p | 9,450.00p | 2 |
| 20/01/2022 | 8,980.00p | 9,075.00p | 8,980.00p | 9,450.00p | 763 |
| 19/01/2022 | 8,905.00p | 9,215.00p | 8,905.00p | 9,450.00p | 650 |
| 18/01/2022 | 8,955.00p | 8,955.00p | 8,825.88p | 9,450.00p | 1127 |
| 17/01/2022 | 8,995.00p | 9,125.00p | 8,995.00p | 9,450.00p | 120 |
| 14/01/2022 | 9,270.00p | 9,270.00p | 9,110.00p | 9,450.00p | 39 |
| 13/01/2022 | 9,330.00p | 9,424.08p | 9,424.08p | 9,450.00p | 0 |
| 12/01/2022 | 9,330.00p | 9,450.00p | 9,295.00p | 9,450.00p | 501 |
| 10/01/2022 | 9,260.00p | 9,260.00p | 9,260.00p | 9,287.50p | 100 |
| 07/01/2022 | 9,287.50p | 9,670.00p | 9,670.00p | 9,287.50p | 66 |
| 06/01/2022 | 9,287.50p | 9,989.59p | 9,989.59p | 9,287.50p | 0 |
| 04/01/2022 | 10,260.00p | 10,271.03p | 10,260.00p | 9,287.50p | 24 |
| 31/12/2021 | 10,190.00p | 10,262.24p | 10,262.24p | 9,287.50p | 0 |
| 30/12/2021 | 10,190.00p | 10,318.97p | 10,189.58p | 9,287.50p | 2716 |
| 29/12/2021 | 10,190.00p | 10,310.00p | 10,070.00p | 9,287.50p | 931 |
| 24/12/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 23/12/2021 | 9,287.50p | 9,670.00p | 9,287.50p | 9,287.50p | 596 |
| 22/12/2021 | 9,287.50p | 9,365.00p | 9,100.00p | 9,287.50p | 2098 |
| 21/12/2021 | 9,287.50p | 9,287.50p | 8,986.40p | 9,287.50p | 894 |
| 20/12/2021 | 9,287.50p | 9,287.50p | 9,055.00p | 9,287.50p | 937 |
| 17/12/2021 | 9,287.50p | 9,360.00p | 9,160.00p | 9,287.50p | 472 |
| 16/12/2021 | 9,287.50p | 9,500.00p | 8,960.00p | 9,287.50p | 630 |
| 15/12/2021 | 9,287.50p | 9,287.50p | 8,730.00p | 9,287.50p | 522 |
| 14/12/2021 | 9,287.50p | 9,287.50p | 8,660.00p | 9,287.50p | 1189 |
| 13/12/2021 | 9,287.50p | 9,287.50p | 8,555.00p | 9,287.50p | 765 |
| 10/12/2021 | 9,287.50p | 9,287.50p | 8,895.00p | 9,287.50p | 1280 |
| 09/12/2021 | 9,287.50p | 9,345.00p | 8,370.00p | 9,287.50p | 5415 |
| 08/12/2021 | 9,287.50p | 9,287.50p | 8,225.00p | 9,287.50p | 1543 |
| 07/12/2021 | 9,287.50p | 9,287.50p | 7,740.00p | 9,287.50p | 173 |
| 06/12/2021 | 9,287.50p | 9,287.50p | 7,700.00p | 9,287.50p | 499 |
| 03/12/2021 | 9,287.50p | 9,287.50p | 7,985.00p | 9,287.50p | 2417 |
| 02/12/2021 | 9,287.50p | 9,287.50p | 8,190.00p | 9,287.50p | 1039 |
| 01/12/2021 | 9,287.50p | 9,287.50p | 8,410.00p | 9,287.50p | 82 |
| 30/11/2021 | 9,287.50p | 9,287.50p | 8,345.00p | 9,287.50p | 2221 |
| 29/11/2021 | 9,287.50p | 9,287.50p | 8,285.00p | 9,287.50p | 1100 |
| 26/11/2021 | 9,287.50p | 9,287.50p | 8,060.00p | 9,287.50p | 183 |
| 25/11/2021 | 9,287.50p | 9,287.50p | 8,340.00p | 9,287.50p | 7 |
| 24/11/2021 | 9,287.50p | 9,287.50p | 8,155.00p | 9,287.50p | 403 |
| 23/11/2021 | 9,287.50p | 9,287.50p | 8,270.00p | 9,287.50p | 1516 |
| 22/11/2021 | 9,287.50p | 9,287.50p | 8,870.00p | 9,287.50p | 120 |
| 19/11/2021 | 9,287.50p | 9,287.50p | 8,900.00p | 9,287.50p | 60 |
| 18/11/2021 | 9,287.50p | 9,287.50p | 8,655.00p | 9,287.50p | 1712 |
| 17/11/2021 | 9,287.50p | 9,287.50p | 8,735.00p | 9,287.50p | 1207 |
| 16/11/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 15/11/2021 | 9,287.50p | 9,287.50p | 8,585.00p | 9,287.50p | 1050 |
| 12/11/2021 | 9,287.50p | 9,287.50p | 8,665.00p | 9,287.50p | 428 |
| 11/11/2021 | 9,287.50p | 9,287.50p | 8,760.00p | 9,287.50p | 528 |
| 10/11/2021 | 9,287.50p | 9,287.50p | 8,650.00p | 9,287.50p | 1442 |
| 09/11/2021 | 9,287.50p | 9,287.50p | 8,790.00p | 9,287.50p | 1153 |
| 08/11/2021 | 9,287.50p | 9,287.50p | 9,005.00p | 9,287.50p | 402 |
| 05/11/2021 | 9,287.50p | 9,287.50p | 8,705.00p | 9,287.50p | 273 |
| 04/11/2021 | 9,287.50p | 9,287.50p | 8,730.00p | 9,287.50p | 410 |
| 03/11/2021 | 9,287.50p | 9,287.50p | 8,500.00p | 9,287.50p | 1830 |
| 02/11/2021 | 9,287.50p | 9,287.50p | 8,345.00p | 9,287.50p | 38 |
| 01/11/2021 | 9,287.50p | 9,287.50p | 8,300.00p | 9,287.50p | 184 |
| 29/10/2021 | 9,287.50p | 9,287.50p | 8,100.00p | 9,287.50p | 359 |
| 28/10/2021 | 9,287.50p | 9,287.50p | 8,095.00p | 9,287.50p | 507 |
| 27/10/2021 | 9,287.50p | 9,287.50p | 8,140.00p | 9,287.50p | 691 |
| 26/10/2021 | 9,287.50p | 9,287.50p | 8,070.00p | 9,287.50p | 666 |
| 25/10/2021 | 9,287.50p | 9,287.50p | 8,105.00p | 9,287.50p | 445 |
| 22/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 21/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 20/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 19/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 18/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 15/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 14/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 13/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 12/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 11/10/2021 | 9,287.50p | 9,287.50p | 7,220.72p | 9,287.50p | 125 |
| 08/10/2021 | 9,287.50p | 9,287.50p | 7,314.54p | 9,287.50p | 240 |
| 07/10/2021 | 9,287.50p | 9,287.50p | 7,294.17p | 9,287.50p | 450 |
| 06/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 05/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 04/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 01/10/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 30/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 29/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 28/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 27/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 24/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 23/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 22/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 21/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 20/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 17/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
| 16/09/2021 | 9,287.50p | 9,287.50p | 9,100.00p | 9,287.50p | 1728 |
| 15/09/2021 | 9,287.50p | 9,287.50p | 8,751.00p | 9,287.50p | 3393 |
| 14/09/2021 | 9,287.50p | 9,287.50p | 8,661.00p | 9,287.50p | 2022 |
| 13/09/2021 | 9,287.50p | 9,287.50p | 8,430.00p | 9,287.50p | 117 |
| 10/09/2021 | 9,287.50p | 9,287.50p | 8,548.00p | 9,287.50p | 1818 |
| 09/09/2021 | 9,287.50p | 9,287.50p | 9,287.50p | 9,287.50p | 0 |
*Close Price adjusted for both dividends and splits