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 Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Commerzbank AG (CZB) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2017 | 9.51p | 10.84p | 10.45p | 10.84p | 1218411 |
| 30/06/2017 | 9.51p | 10.45p | 10.43p | 10.45p | 619535 |
| 29/06/2017 | 9.51p | 10.43p | 10.19p | 10.43p | 398552 |
| 28/06/2017 | 9.51p | 10.19p | 9.94p | 10.19p | 1865603 |
| 27/06/2017 | 9.51p | 9.94p | 9.46p | 9.94p | 2913517 |
| 26/06/2017 | 9.51p | 9.46p | 9.24p | 9.46p | 1266976 |
| 23/06/2017 | 9.51p | 9.26p | 9.24p | 9.24p | 1390652 |
| 22/06/2017 | 9.51p | 9.40p | 9.26p | 9.26p | 0 |
| 21/06/2017 | 9.51p | 9.46p | 9.40p | 9.40p | 0 |
| 20/06/2017 | 9.51p | 9.60p | 9.46p | 9.46p | 0 |
| 19/06/2017 | 9.51p | 9.60p | 9.51p | 9.60p | 26 |
| 16/06/2017 | 9.45p | 9.54p | 9.37p | 9.38p | 2486520 |
| 15/06/2017 | 9.33p | 9.35p | 9.21p | 9.33p | 1153327 |
| 14/06/2017 | 9.49p | 9.55p | 9.29p | 9.32p | 1697502 |
| 13/06/2017 | 9.42p | 9.49p | 9.41p | 9.44p | 644832 |
| 12/06/2017 | 9.44p | 9.48p | 9.34p | 9.35p | 334515 |
| 09/06/2017 | 9.45p | 9.57p | 9.31p | 9.44p | 952449 |
| 08/06/2017 | 9.49p | 9.57p | 9.28p | 9.40p | 1335866 |
| 07/06/2017 | 9.40p | 9.53p | 9.37p | 9.42p | 815531 |
| 06/06/2017 | 9.33p | 9.45p | 9.32p | 9.42p | 339259 |
| 05/06/2017 | 9.41p | 9.41p | 9.36p | 9.36p | 471586 |
| 02/06/2017 | 9.41p | 9.56p | 9.35p | 9.36p | 1073901 |
| 01/06/2017 | 9.43p | 9.49p | 9.30p | 9.44p | 766140 |
| 31/05/2017 | 9.42p | 9.52p | 9.37p | 9.43p | 2473374 |
| 30/05/2017 | 9.24p | 9.35p | 9.18p | 9.27p | 1051191 |
| 26/05/2017 | 9.47p | 9.50p | 9.28p | 9.31p | 528093 |
| 25/05/2017 | 9.64p | 9.64p | 9.48p | 9.53p | 611606 |
| 24/05/2017 | 9.61p | 9.62p | 9.55p | 9.60p | 1285005 |
| 23/05/2017 | 9.59p | 9.67p | 9.53p | 9.64p | 417774 |
| 22/05/2017 | 9.52p | 9.66p | 9.50p | 9.56p | 588262 |
| 19/05/2017 | 9.48p | 9.55p | 9.42p | 9.54p | 254776 |
| 18/05/2017 | 9.43p | 9.48p | 9.01p | 9.41p | 735245 |
| 17/05/2017 | 9.27p | 9.68p | 9.27p | 9.27p | 463966 |
| 16/05/2017 | 9.70p | 9.80p | 9.66p | 9.69p | 723138 |
| 15/05/2017 | 9.52p | 9.71p | 9.48p | 9.66p | 595699 |
| 12/05/2017 | 9.51p | 9.55p | 9.43p | 9.52p | 623162 |
| 11/05/2017 | 9.46p | 9.56p | 9.43p | 9.49p | 284592 |
| 10/05/2017 | 9.39p | 9.50p | 9.33p | 9.48p | 575426 |
| 09/05/2017 | 9.55p | 9.72p | 9.40p | 9.41p | 1814451 |
| 08/05/2017 | 9.68p | 9.69p | 9.32p | 9.47p | 892986 |
| 05/05/2017 | 9.43p | 9.63p | 9.42p | 9.58p | 1535508 |
| 04/05/2017 | 9.25p | 9.49p | 9.19p | 9.45p | 1396422 |
| 03/05/2017 | 9.04p | 9.22p | 9.04p | 9.19p | 468092 |
| 02/05/2017 | 9.05p | 9.08p | 8.83p | 9.05p | 5409322 |
| 28/04/2017 | 8.78p | 9.09p | 8.78p | 9.01p | 1510556 |
| 27/04/2017 | 9.01p | 9.03p | 8.77p | 8.85p | 5907530 |
| 26/04/2017 | 9.05p | 9.07p | 8.97p | 9.04p | 736715 |
| 25/04/2017 | 9.12p | 9.13p | 8.93p | 9.10p | 839501 |
| 24/04/2017 | 8.94p | 9.14p | 8.90p | 9.10p | 1491591 |
| 21/04/2017 | 8.28p | 8.35p | 8.21p | 8.29p | 224093 |
| 20/04/2017 | 8.27p | 8.31p | 8.19p | 8.26p | 483003 |
| 19/04/2017 | 7.88p | 8.22p | 7.87p | 8.18p | 1112066 |
| 18/04/2017 | 7.87p | 8.07p | 7.83p | 7.86p | 3749012 |
| 13/04/2017 | 8.08p | 8.08p | 7.93p | 7.97p | 558441 |
| 12/04/2017 | 8.19p | 8.23p | 8.11p | 8.12p | 954706 |
| 11/04/2017 | 8.27p | 8.36p | 8.13p | 8.18p | 280214 |
| 10/04/2017 | 8.29p | 8.36p | 8.29p | 8.32p | 164753 |
| 07/04/2017 | 8.34p | 8.37p | 8.27p | 8.29p | 333195 |
| 06/04/2017 | 8.27p | 8.40p | 8.27p | 8.38p | 2315337 |
| 05/04/2017 | 8.37p | 8.52p | 8.34p | 8.48p | 888626 |
| 04/04/2017 | 8.33p | 8.34p | 8.17p | 8.24p | 854097 |
| 03/04/2017 | 8.52p | 8.52p | 8.34p | 8.36p | 233336 |
| 31/03/2017 | 8.53p | 8.53p | 8.35p | 8.47p | 328303 |
| 30/03/2017 | 8.72p | 8.78p | 8.45p | 8.53p | 1239247 |
| 29/03/2017 | 8.97p | 9.08p | 8.55p | 8.66p | 1025585 |
| 28/03/2017 | 8.59p | 8.81p | 8.57p | 8.76p | 1323877 |
| 27/03/2017 | 8.56p | 8.56p | 8.36p | 8.52p | 705811 |
| 24/03/2017 | 8.47p | 8.60p | 8.43p | 8.53p | 399697 |
| 23/03/2017 | 8.37p | 8.50p | 8.27p | 8.45p | 353175 |
| 22/03/2017 | 8.29p | 8.43p | 8.18p | 8.43p | 346797 |
| 21/03/2017 | 8.48p | 8.59p | 8.35p | 8.35p | 1206494 |
| 20/03/2017 | 8.53p | 8.53p | 8.35p | 8.41p | 929937 |
| 17/03/2017 | 8.49p | 8.70p | 8.49p | 8.60p | 935355 |
| 16/03/2017 | 8.33p | 8.49p | 8.33p | 8.45p | 2304075 |
| 15/03/2017 | 8.19p | 8.37p | 8.19p | 8.33p | 2778626 |
| 14/03/2017 | 8.27p | 8.34p | 8.13p | 8.13p | 404911 |
| 13/03/2017 | 8.26p | 8.34p | 8.21p | 8.27p | 275058 |
| 10/03/2017 | 7.95p | 8.30p | 7.95p | 8.25p | 1961120 |
| 09/03/2017 | 7.77p | 7.92p | 7.64p | 7.81p | 1799644 |
| 08/03/2017 | 7.65p | 7.83p | 7.65p | 7.74p | 723355 |
| 07/03/2017 | 7.76p | 7.76p | 7.63p | 7.66p | 556886 |
| 06/03/2017 | 7.71p | 7.86p | 7.70p | 7.76p | 2636102 |
| 03/03/2017 | 7.43p | 7.81p | 7.41p | 7.79p | 942724 |
| 02/03/2017 | 7.58p | 7.62p | 7.47p | 7.47p | 823936 |
| 01/03/2017 | 7.31p | 7.50p | 7.29p | 7.45p | 257301 |
| 28/02/2017 | 7.13p | 7.25p | 7.10p | 7.20p | 331710 |
| 27/02/2017 | 7.14p | 7.15p | 7.08p | 7.13p | 215901 |
| 24/02/2017 | 7.28p | 7.28p | 6.99p | 7.06p | 727783 |
| 23/02/2017 | 7.35p | 7.40p | 7.28p | 7.30p | 400559 |
| 22/02/2017 | 7.45p | 7.51p | 7.32p | 7.36p | 496936 |
| 21/02/2017 | 7.55p | 7.55p | 7.33p | 7.43p | 186282 |
| 20/02/2017 | 7.56p | 7.56p | 7.40p | 7.41p | 470529 |
| 17/02/2017 | 7.46p | 7.46p | 7.34p | 7.42p | 80336 |
| 16/02/2017 | 7.63p | 7.69p | 7.49p | 7.50p | 529772 |
| 15/02/2017 | 7.65p | 7.76p | 7.59p | 7.64p | 1115972 |
| 14/02/2017 | 7.41p | 7.53p | 7.41p | 7.47p | 901254 |
| 13/02/2017 | 7.43p | 7.43p | 7.29p | 7.42p | 239631 |
| 10/02/2017 | 7.43p | 7.68p | 7.39p | 7.45p | 578057 |
| 09/02/2017 | 7.83p | 7.85p | 7.40p | 7.57p | 989319 |
| 08/02/2017 | 7.91p | 7.93p | 7.57p | 7.70p | 1752370 |
| 07/02/2017 | 7.86p | 7.97p | 7.86p | 7.94p | 451940 |
| 06/02/2017 | 8.15p | 8.18p | 7.93p | 7.93p | 582117 |
| 03/02/2017 | 8.12p | 8.19p | 8.09p | 8.15p | 873321 |
| 02/02/2017 | 8.07p | 8.17p | 8.07p | 8.14p | 365167 |
| 01/02/2017 | 8.14p | 8.24p | 8.09p | 8.21p | 423315 |
| 31/01/2017 | 7.94p | 8.31p | 7.94p | 8.06p | 295433 |
| 30/01/2017 | 8.20p | 8.20p | 8.10p | 8.11p | 336259 |
| 27/01/2017 | 8.29p | 8.36p | 8.22p | 8.24p | 758172 |
| 26/01/2017 | 8.35p | 8.46p | 8.32p | 8.37p | 1979042 |
| 25/01/2017 | 8.10p | 8.25p | 8.08p | 8.24p | 1042834 |
| 24/01/2017 | 7.93p | 7.96p | 7.92p | 7.94p | 166586 |
| 23/01/2017 | 7.96p | 7.97p | 7.88p | 7.95p | 181243 |
| 20/01/2017 | 7.96p | 8.14p | 7.96p | 8.08p | 2068621 |
| 19/01/2017 | 7.60p | 7.86p | 7.60p | 7.84p | 1476881 |
| 18/01/2017 | 7.41p | 7.52p | 7.41p | 7.49p | 101246 |
| 17/01/2017 | 7.49p | 7.59p | 7.39p | 7.52p | 768978 |
| 16/01/2017 | 7.32p | 7.53p | 7.32p | 7.43p | 391531 |
| 13/01/2017 | 7.43p | 7.67p | 7.43p | 7.67p | 854716 |
| 12/01/2017 | 7.52p | 7.58p | 7.40p | 7.40p | 2079021 |
| 11/01/2017 | 7.64p | 7.67p | 7.56p | 7.57p | 1620869 |
| 10/01/2017 | 7.61p | 7.62p | 7.41p | 7.57p | 827124 |
| 09/01/2017 | 7.80p | 7.81p | 7.62p | 7.62p | 607309 |
| 06/01/2017 | 7.70p | 7.88p | 7.61p | 7.72p | 445240 |
| 05/01/2017 | 7.81p | 7.97p | 7.78p | 7.80p | 263214 |
| 04/01/2017 | 7.89p | 7.97p | 7.76p | 7.83p | 1311781 |
| 03/01/2017 | 7.74p | 7.86p | 7.52p | 7.86p | 635491 |
| 30/12/2016 | 7.20p | 7.24p | 7.19p | 7.23p | 406257 |
| 29/12/2016 | 7.23p | 7.24p | 7.19p | 7.24p | 614703 |
| 28/12/2016 | 7.39p | 7.41p | 7.32p | 7.34p | 608223 |
| 23/12/2016 | 7.68p | 7.68p | 7.57p | 7.57p | 22648 |
| 22/12/2016 | 7.65p | 7.68p | 7.57p | 7.63p | 326409 |
| 21/12/2016 | 7.65p | 7.66p | 7.59p | 7.63p | 1662241 |
| 20/12/2016 | 7.51p | 7.64p | 7.51p | 7.60p | 500723 |
| 19/12/2016 | 7.68p | 7.70p | 7.46p | 7.53p | 906646 |
| 16/12/2016 | 7.78p | 7.84p | 7.73p | 7.79p | 1232630 |
| 15/12/2016 | 7.81p | 7.86p | 7.76p | 7.82p | 925848 |
| 14/12/2016 | 7.65p | 7.74p | 7.63p | 7.66p | 163978 |
| 13/12/2016 | 7.67p | 7.81p | 7.62p | 7.68p | 825088 |
| 12/12/2016 | 7.72p | 7.88p | 7.70p | 7.78p | 1422008 |
| 09/12/2016 | 7.42p | 7.68p | 7.42p | 7.65p | 1188795 |
| 08/12/2016 | 7.73p | 7.84p | 7.29p | 7.68p | 3621382 |
| 07/12/2016 | 7.25p | 7.33p | 7.17p | 7.24p | 622769 |
| 06/12/2016 | 6.62p | 7.02p | 6.62p | 7.01p | 478089 |
| 05/12/2016 | 6.46p | 6.67p | 6.44p | 6.61p | 633486 |
| 02/12/2016 | 6.58p | 6.60p | 6.50p | 6.55p | 1389767 |
| 01/12/2016 | 6.56p | 6.72p | 6.51p | 6.70p | 1733163 |
| 30/11/2016 | 6.41p | 6.58p | 6.35p | 6.53p | 2535720 |
| 29/11/2016 | 6.37p | 6.48p | 6.34p | 6.39p | 258691 |
| 28/11/2016 | 6.54p | 6.54p | 6.38p | 6.40p | 597862 |
| 25/11/2016 | 6.65p | 6.68p | 6.56p | 6.64p | 1261527 |
| 24/11/2016 | 6.82p | 6.82p | 6.72p | 6.75p | 858894 |
| 23/11/2016 | 6.89p | 6.95p | 6.72p | 6.93p | 897819 |
| 22/11/2016 | 7.13p | 7.13p | 6.94p | 7.06p | 1921394 |
| 21/11/2016 | 7.19p | 7.19p | 6.98p | 7.09p | 668439 |
| 18/11/2016 | 7.18p | 7.22p | 6.99p | 7.18p | 1116708 |
| 17/11/2016 | 6.98p | 7.13p | 6.96p | 7.09p | 656287 |
| 16/11/2016 | 7.21p | 7.31p | 7.10p | 7.19p | 475533 |
| 15/11/2016 | 7.22p | 7.28p | 7.00p | 7.24p | 1259650 |
| 14/11/2016 | 7.18p | 7.20p | 6.92p | 7.17p | 2915421 |
| 11/11/2016 | 6.75p | 6.75p | 6.61p | 6.69p | 1112750 |
| 10/11/2016 | 6.43p | 6.76p | 6.43p | 6.59p | 2446990 |
| 09/11/2016 | 6.00p | 6.40p | 6.00p | 6.37p | 792378 |
| 08/11/2016 | 6.29p | 6.29p | 6.14p | 6.22p | 667741 |
| 07/11/2016 | 6.11p | 6.30p | 6.11p | 6.28p | 1046372 |
| 04/11/2016 | 6.03p | 6.19p | 5.91p | 6.09p | 1161259 |
| 03/11/2016 | 5.95p | 6.13p | 5.95p | 6.08p | 1623233 |
| 02/11/2016 | 6.02p | 6.02p | 5.90p | 5.95p | 695569 |
| 01/11/2016 | 6.22p | 6.23p | 6.08p | 6.10p | 457363 |
| 31/10/2016 | 6.28p | 6.28p | 6.19p | 6.21p | 1059815 |
| 28/10/2016 | 6.26p | 6.33p | 6.25p | 6.33p | 248750 |
| 27/10/2016 | 6.29p | 6.30p | 6.24p | 6.26p | 151752 |
| 26/10/2016 | 6.14p | 6.26p | 6.14p | 6.25p | 282374 |
| 25/10/2016 | 6.30p | 6.30p | 6.13p | 6.18p | 829424 |
| 24/10/2016 | 6.09p | 6.28p | 6.09p | 6.23p | 1592977 |
| 21/10/2016 | 6.05p | 6.09p | 6.03p | 6.06p | 299735 |
| 20/10/2016 | 5.94p | 6.05p | 5.94p | 6.02p | 104315 |
| 19/10/2016 | 5.91p | 5.95p | 5.82p | 5.95p | 1265456 |
| 18/10/2016 | 5.74p | 5.85p | 5.60p | 5.84p | 579035 |
| 17/10/2016 | 5.84p | 5.84p | 5.69p | 5.70p | 555988 |
| 14/10/2016 | 5.61p | 5.75p | 5.61p | 5.75p | 850491 |
| 13/10/2016 | 5.70p | 5.81p | 5.55p | 5.55p | 58974 |
| 12/10/2016 | 5.77p | 5.82p | 5.75p | 5.81p | 269518 |
| 11/10/2016 | 5.68p | 5.79p | 5.68p | 5.74p | 504216 |
| 10/10/2016 | 5.62p | 5.70p | 5.53p | 5.66p | 832235 |
| 07/10/2016 | 5.75p | 5.84p | 5.64p | 5.68p | 206515 |
| 06/10/2016 | 5.78p | 5.88p | 5.66p | 5.75p | 664667 |
| 05/10/2016 | 5.68p | 5.82p | 5.68p | 5.79p | 243560 |
| 04/10/2016 | 5.73p | 5.84p | 5.69p | 5.83p | 650228 |
| 03/10/2016 | 5.46p | 5.78p | 5.78p | 5.78p | 0 |
| 30/09/2016 | 5.46p | 5.78p | 5.34p | 5.78p | 2003051 |
| 29/09/2016 | 6.18p | 6.18p | 5.79p | 5.90p | 1034904 |
| 28/09/2016 | 6.01p | 6.03p | 5.99p | 6.01p | 189244 |
| 27/09/2016 | 6.03p | 6.04p | 5.86p | 5.93p | 714901 |
| 26/09/2016 | 5.93p | 6.18p | 5.93p | 5.97p | 152728 |
| 23/09/2016 | 6.05p | 6.33p | 6.05p | 6.20p | 658292 |
| 22/09/2016 | 6.59p | 6.59p | 6.20p | 6.24p | 574645 |
| 21/09/2016 | 6.15p | 6.25p | 6.14p | 6.22p | 860224 |
| 20/09/2016 | 6.34p | 6.34p | 5.95p | 6.11p | 118607 |
| 19/09/2016 | 6.12p | 6.14p | 6.06p | 6.12p | 818156 |
| 16/09/2016 | 6.41p | 6.41p | 6.03p | 6.14p | 433138 |
*Close Price adjusted for both dividends and splits