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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
RM2 International S.A. (DI) (RM2) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2016 | 4,956.40p | 5,036.34p | 4,908.43p | 4,956.40p | 404 |
| 16/11/2016 | 5,036.34p | 5,116.28p | 4,796.51p | 4,956.40p | 474 |
| 15/11/2016 | 5,276.16p | 5,397.67p | 4,892.44p | 5,036.34p | 1494 |
| 14/11/2016 | 4,796.51p | 5,420.06p | 4,796.51p | 5,276.16p | 1270 |
| 11/11/2016 | 4,516.72p | 4,908.43p | 4,444.77p | 4,796.51p | 1738 |
| 10/11/2016 | 4,156.98p | 4,624.62p | 4,156.98p | 4,516.72p | 1978 |
| 09/11/2016 | 4,236.92p | 4,395.20p | 3,998.69p | 4,156.98p | 453 |
| 08/11/2016 | 4,396.80p | 4,457.56p | 4,324.85p | 4,396.80p | 22 |
| 07/11/2016 | 4,396.80p | 4,457.56p | 4,288.10p | 4,396.80p | 147 |
| 04/11/2016 | 4,396.80p | 4,476.74p | 4,316.86p | 4,396.80p | 1169 |
| 03/11/2016 | 4,396.80p | 4,439.97p | 4,156.98p | 4,156.98p | 745 |
| 02/11/2016 | 4,196.95p | 4,516.72p | 4,181.76p | 4,396.80p | 1273 |
| 01/11/2016 | 4,156.98p | 4,265.70p | 4,085.03p | 4,156.98p | 91 |
| 31/10/2016 | 4,156.98p | 4,156.98p | 4,093.02p | 4,156.98p | 269 |
| 28/10/2016 | 4,156.98p | 4,252.91p | 4,156.98p | 4,156.98p | 179 |
| 27/10/2016 | 4,156.98p | 4,252.91p | 4,080.23p | 4,156.98p | 137 |
| 26/10/2016 | 4,156.98p | 4,156.98p | 4,080.23p | 4,156.98p | 6 |
| 25/10/2016 | 4,156.98p | 4,252.91p | 4,077.03p | 4,156.98p | 47 |
| 24/10/2016 | 4,156.98p | 4,249.69p | 4,045.06p | 4,156.98p | 495 |
| 21/10/2016 | 4,156.98p | 4,220.13p | 4,144.19p | 4,156.98p | 343 |
| 20/10/2016 | 4,156.98p | 4,228.92p | 4,140.99p | 4,196.95p | 2246 |
| 19/10/2016 | 4,156.98p | 4,236.92p | 4,037.06p | 4,156.98p | 766 |
| 18/10/2016 | 4,156.98p | 4,316.86p | 4,037.06p | 4,156.98p | 307 |
| 17/10/2016 | 4,156.98p | 4,284.88p | 4,045.06p | 4,156.98p | 745 |
| 14/10/2016 | 4,236.92p | 4,356.83p | 4,029.07p | 4,156.98p | 2868 |
| 13/10/2016 | 4,476.74p | 4,620.64p | 4,156.98p | 4,236.92p | 5796 |
| 12/10/2016 | 4,396.80p | 4,396.80p | 3,997.09p | 4,077.03p | 1424 |
| 11/10/2016 | 4,396.80p | 4,476.74p | 4,316.86p | 4,476.74p | 1547 |
| 10/10/2016 | 4,396.80p | 4,476.74p | 4,320.06p | 4,476.74p | 1455 |
| 07/10/2016 | 4,356.83p | 4,419.99p | 4,356.83p | 4,396.80p | 98 |
| 06/10/2016 | 4,356.83p | 4,428.78p | 4,284.88p | 4,356.83p | 73 |
| 05/10/2016 | 4,356.83p | 4,356.83p | 4,356.83p | 4,356.83p | 0 |
| 04/10/2016 | 4,356.83p | 4,444.77p | 4,272.89p | 4,356.83p | 633 |
| 03/10/2016 | 4,356.83p | 4,457.56p | 4,236.92p | 4,356.83p | 685 |
| 30/09/2016 | 4,396.80p | 4,459.16p | 4,316.86p | 4,356.83p | 435 |
| 29/09/2016 | 4,436.77p | 4,464.75p | 4,376.82p | 4,396.80p | 843 |
| 28/09/2016 | 4,636.63p | 4,665.41p | 4,358.43p | 4,436.77p | 2467 |
| 27/09/2016 | 4,636.63p | 4,940.41p | 4,476.76p | 4,636.63p | 3929 |
| 26/09/2016 | 4,676.60p | 4,836.47p | 4,596.66p | 4,636.63p | 4291 |
| 23/09/2016 | 4,596.66p | 4,675.00p | 4,476.74p | 4,596.66p | 856 |
| 22/09/2016 | 4,596.66p | 4,696.58p | 4,468.75p | 4,596.66p | 61 |
| 21/09/2016 | 4,596.66p | 4,636.63p | 4,468.75p | 4,596.66p | 297 |
| 20/09/2016 | 4,596.66p | 4,636.63p | 4,452.76p | 4,596.66p | 437 |
| 19/09/2016 | 4,596.66p | 4,716.57p | 4,396.80p | 4,596.66p | 3559 |
| 16/09/2016 | 4,556.69p | 4,796.51p | 4,436.77p | 4,596.66p | 3097 |
| 15/09/2016 | 4,516.72p | 4,708.58p | 4,452.76p | 4,516.72p | 723 |
| 14/09/2016 | 4,077.03p | 4,792.51p | 4,077.03p | 4,516.72p | 2771 |
| 13/09/2016 | 3,997.09p | 4,220.93p | 3,997.09p | 4,077.03p | 2527 |
| 12/09/2016 | 3,957.12p | 4,156.98p | 3,837.21p | 3,997.09p | 3199 |
| 09/09/2016 | 3,957.12p | 3,965.12p | 3,837.21p | 3,957.12p | 306 |
| 08/09/2016 | 3,957.12p | 3,973.11p | 3,821.22p | 3,957.12p | 1227 |
| 07/09/2016 | 3,957.12p | 3,977.09p | 3,765.26p | 3,957.12p | 211 |
| 06/09/2016 | 3,957.12p | 3,957.12p | 3,809.23p | 3,957.12p | 14 |
| 05/09/2016 | 3,957.12p | 3,973.11p | 3,758.87p | 3,957.12p | 271 |
| 02/09/2016 | 3,997.09p | 3,997.09p | 3,797.24p | 3,957.12p | 302 |
| 01/09/2016 | 3,997.09p | 4,025.87p | 3,757.27p | 3,997.09p | 438 |
| 31/08/2016 | 3,997.09p | 4,053.05p | 3,805.23p | 3,997.09p | 392 |
| 30/08/2016 | 3,997.09p | 4,059.45p | 3,842.01p | 3,997.09p | 100 |
| 26/08/2016 | 4,037.06p | 4,156.98p | 3,842.01p | 4,037.06p | 1559 |
| 25/08/2016 | 4,037.06p | 4,125.00p | 3,840.36p | 4,037.06p | 25 |
| 24/08/2016 | 4,037.06p | 4,037.06p | 3,877.18p | 4,037.06p | 30 |
| 23/08/2016 | 4,156.98p | 4,156.98p | 3,841.22p | 4,037.06p | 448 |
| 22/08/2016 | 4,236.92p | 4,316.86p | 4,070.64p | 4,156.98p | 275 |
| 19/08/2016 | 4,236.92p | 4,316.86p | 4,236.92p | 4,236.92p | 125 |
| 18/08/2016 | 4,236.92p | 4,284.88p | 4,236.92p | 4,236.92p | 50 |
| 17/08/2016 | 4,236.92p | 4,292.88p | 4,156.98p | 4,236.92p | 305 |
| 16/08/2016 | 4,316.86p | 4,476.74p | 4,172.97p | 4,236.92p | 1505 |
| 15/08/2016 | 4,236.92p | 4,396.80p | 4,236.92p | 4,316.86p | 101 |
| 12/08/2016 | 4,236.92p | 4,236.92p | 4,101.02p | 4,236.92p | 45 |
| 11/08/2016 | 4,236.92p | 4,476.74p | 4,101.02p | 4,236.92p | 198 |
| 10/08/2016 | 4,236.92p | 4,236.92p | 4,085.83p | 4,236.92p | 68 |
| 09/08/2016 | 4,236.92p | 4,388.81p | 3,997.09p | 4,236.92p | 182 |
| 08/08/2016 | 4,236.92p | 4,388.81p | 4,077.03p | 4,236.92p | 204 |
| 05/08/2016 | 4,236.92p | 4,400.00p | 4,085.83p | 4,236.92p | 399 |
| 04/08/2016 | 4,516.72p | 4,516.72p | 3,885.19p | 4,156.98p | 1379 |
| 03/08/2016 | 4,716.57p | 4,716.57p | 4,476.74p | 4,516.72p | 469 |
| 02/08/2016 | 4,716.57p | 4,796.51p | 4,638.23p | 4,716.57p | 268 |
| 01/08/2016 | 4,716.57p | 4,796.51p | 4,644.62p | 4,716.57p | 308 |
| 29/07/2016 | 4,716.57p | 4,756.54p | 4,716.57p | 4,716.57p | 23 |
| 28/07/2016 | 4,716.57p | 4,756.54p | 4,644.62p | 4,716.57p | 20 |
| 27/07/2016 | 4,716.57p | 5,116.28p | 4,639.83p | 4,716.57p | 3219 |
| 26/07/2016 | 4,636.63p | 4,796.51p | 4,636.63p | 4,716.57p | 579 |
| 25/07/2016 | 4,436.77p | 4,796.51p | 4,436.77p | 4,636.63p | 2840 |
| 22/07/2016 | 4,356.83p | 4,476.74p | 4,356.83p | 4,436.77p | 1040 |
| 21/07/2016 | 4,316.86p | 4,476.74p | 4,212.94p | 4,356.83p | 524 |
| 20/07/2016 | 4,236.92p | 4,476.74p | 4,208.16p | 4,316.86p | 657 |
| 19/07/2016 | 3,997.09p | 4,156.98p | 3,953.13p | 4,156.98p | 2978 |
| 18/07/2016 | 3,997.09p | 4,156.98p | 3,869.19p | 3,997.09p | 193 |
| 15/07/2016 | 3,957.12p | 4,156.98p | 3,869.19p | 3,997.09p | 471 |
| 14/07/2016 | 3,797.24p | 4,156.98p | 3,797.24p | 3,957.12p | 883 |
| 13/07/2016 | 3,757.27p | 3,917.15p | 3,757.27p | 3,797.24p | 5828 |
| 12/07/2016 | 3,797.24p | 3,917.15p | 3,677.33p | 3,677.33p | 1461 |
| 11/07/2016 | 3,797.24p | 3,869.19p | 3,725.29p | 3,757.27p | 857 |
| 08/07/2016 | 3,677.33p | 3,869.19p | 3,597.38p | 3,677.33p | 1110 |
| 07/07/2016 | 3,677.33p | 3,757.27p | 3,597.38p | 3,597.38p | 832 |
| 06/07/2016 | 3,717.30p | 3,757.27p | 3,597.38p | 3,597.38p | 440 |
| 05/07/2016 | 3,717.30p | 3,837.21p | 3,653.34p | 3,717.30p | 318 |
| 04/07/2016 | 3,717.30p | 3,837.21p | 3,598.98p | 3,717.30p | 1199 |
| 01/07/2016 | 3,677.33p | 3,837.21p | 3,600.58p | 3,717.30p | 820 |
| 30/06/2016 | 3,637.35p | 3,837.21p | 3,517.44p | 3,677.33p | 483 |
| 29/06/2016 | 3,917.15p | 3,917.15p | 3,677.33p | 3,717.30p | 625 |
| 28/06/2016 | 3,917.15p | 3,997.09p | 3,837.21p | 3,917.15p | 1238 |
| 27/06/2016 | 3,877.18p | 4,077.03p | 3,821.24p | 3,917.15p | 2860 |
| 24/06/2016 | 3,357.56p | 3,877.18p | 3,261.64p | 3,877.18p | 1031 |
| 23/06/2016 | 3,437.50p | 3,827.62p | 3,317.60p | 3,677.33p | 962 |
| 22/06/2016 | 3,277.62p | 3,517.44p | 3,223.26p | 3,357.56p | 2031 |
| 21/06/2016 | 3,277.62p | 3,325.58p | 3,216.86p | 3,277.62p | 907 |
| 20/06/2016 | 3,277.62p | 3,357.56p | 3,197.67p | 3,277.62p | 1636 |
| 17/06/2016 | 3,277.62p | 3,357.56p | 3,197.67p | 3,277.62p | 259 |
| 16/06/2016 | 3,277.62p | 3,357.56p | 3,197.67p | 3,277.62p | 133 |
| 15/06/2016 | 3,277.62p | 3,357.56p | 3,197.67p | 3,277.62p | 142 |
| 14/06/2016 | 3,557.41p | 3,557.41p | 3,218.48p | 3,277.62p | 1537 |
| 13/06/2016 | 3,597.38p | 3,677.33p | 3,517.44p | 3,557.41p | 1518 |
| 10/06/2016 | 3,757.27p | 3,797.24p | 3,517.44p | 3,597.38p | 1967 |
| 09/06/2016 | 3,837.21p | 3,885.17p | 3,694.91p | 3,757.27p | 512 |
| 08/06/2016 | 3,837.21p | 3,997.09p | 3,677.33p | 3,837.21p | 2300 |
| 07/06/2016 | 3,837.21p | 3,849.20p | 3,773.26p | 3,837.21p | 454 |
| 06/06/2016 | 3,837.21p | 3,997.09p | 3,837.21p | 3,837.21p | 1026 |
| 03/06/2016 | 3,837.21p | 3,901.16p | 3,677.33p | 3,837.21p | 819 |
| 02/06/2016 | 3,917.15p | 4,013.08p | 3,677.33p | 3,837.21p | 1907 |
| 01/06/2016 | 3,917.15p | 4,156.98p | 3,677.33p | 3,917.15p | 1657 |
| 31/05/2016 | 3,837.21p | 3,997.09p | 3,685.32p | 3,917.15p | 1693 |
| 27/05/2016 | 3,837.21p | 3,949.13p | 3,677.33p | 3,837.21p | 1227 |
| 26/05/2016 | 3,917.15p | 3,977.91p | 3,677.33p | 3,837.21p | 2766 |
| 25/05/2016 | 3,997.09p | 4,156.98p | 3,677.33p | 3,917.15p | 1219 |
| 24/05/2016 | 4,077.03p | 4,093.02p | 3,837.21p | 4,077.03p | 571 |
| 23/05/2016 | 4,077.03p | 4,156.98p | 3,837.21p | 4,077.03p | 881 |
| 20/05/2016 | 4,236.92p | 4,236.92p | 3,837.23p | 4,077.03p | 2720 |
| 19/05/2016 | 4,476.74p | 4,476.74p | 4,156.98p | 4,236.92p | 1568 |
| 18/05/2016 | 4,476.74p | 4,489.54p | 4,364.83p | 4,476.74p | 97 |
| 17/05/2016 | 4,476.74p | 4,508.72p | 4,348.84p | 4,476.74p | 1792 |
| 16/05/2016 | 4,476.74p | 4,508.72p | 4,348.84p | 4,476.74p | 413 |
| 13/05/2016 | 4,476.74p | 4,556.69p | 4,364.83p | 4,476.74p | 660 |
| 12/05/2016 | 4,556.69p | 4,604.65p | 4,380.81p | 4,476.74p | 728 |
| 11/05/2016 | 4,556.69p | 4,796.51p | 4,316.86p | 4,556.69p | 330 |
| 10/05/2016 | 4,396.80p | 4,636.63p | 4,244.91p | 4,556.69p | 2471 |
| 09/05/2016 | 4,556.69p | 4,588.66p | 4,316.86p | 4,396.80p | 373 |
| 06/05/2016 | 4,676.60p | 4,676.60p | 4,476.74p | 4,556.69p | 1156 |
| 05/05/2016 | 4,796.51p | 4,860.46p | 4,636.63p | 4,676.60p | 892 |
| 04/05/2016 | 4,876.45p | 4,980.38p | 4,636.63p | 4,796.51p | 493 |
| 03/05/2016 | 4,876.45p | 5,012.35p | 4,636.63p | 4,876.45p | 1770 |
| 29/04/2016 | 5,276.16p | 5,276.16p | 4,796.51p | 4,956.40p | 2998 |
| 28/04/2016 | 5,276.16p | 5,436.05p | 5,116.28p | 5,276.16p | 1148 |
| 27/04/2016 | 5,276.16p | 5,436.05p | 5,156.25p | 5,276.16p | 732 |
| 26/04/2016 | 5,276.16p | 5,356.10p | 5,116.28p | 5,276.16p | 762 |
| 25/04/2016 | 5,276.16p | 5,340.12p | 5,116.28p | 5,276.16p | 1631 |
| 22/04/2016 | 5,196.22p | 5,436.05p | 5,116.28p | 5,276.16p | 3107 |
| 21/04/2016 | 5,196.22p | 5,276.16p | 5,116.28p | 5,196.22p | 1647 |
| 20/04/2016 | 5,196.22p | 5,276.16p | 5,116.28p | 5,196.22p | 565 |
| 19/04/2016 | 5,276.16p | 5,436.05p | 5,116.28p | 5,196.22p | 263 |
| 18/04/2016 | 5,276.16p | 5,356.10p | 5,116.28p | 5,276.16p | 886 |
| 15/04/2016 | 5,276.16p | 5,436.05p | 5,140.26p | 5,276.16p | 431 |
| 14/04/2016 | 5,196.22p | 5,396.08p | 5,132.27p | 5,276.16p | 698 |
| 13/04/2016 | 5,196.22p | 5,260.17p | 5,116.28p | 5,196.22p | 636 |
| 12/04/2016 | 5,356.10p | 5,380.09p | 5,116.28p | 5,196.22p | 1859 |
| 11/04/2016 | 5,356.10p | 5,396.08p | 5,276.16p | 5,356.10p | 432 |
| 08/04/2016 | 5,515.99p | 5,535.97p | 5,276.16p | 5,356.10p | 2750 |
| 07/04/2016 | 5,995.64p | 5,995.64p | 5,276.16p | 5,515.99p | 5043 |
| 06/04/2016 | 5,995.64p | 6,235.46p | 5,755.81p | 5,995.64p | 1300 |
| 05/04/2016 | 5,915.70p | 5,915.70p | 5,755.81p | 5,915.70p | 739 |
| 04/04/2016 | 6,075.58p | 6,235.46p | 5,755.81p | 5,915.70p | 2690 |
| 01/04/2016 | 6,075.58p | 6,123.55p | 5,915.70p | 6,075.58p | 242 |
| 31/03/2016 | 6,075.58p | 6,075.58p | 6,075.58p | 6,075.58p | 0 |
| 30/03/2016 | 6,075.58p | 6,235.46p | 5,915.70p | 6,075.58p | 864 |
| 29/03/2016 | 6,155.52p | 6,318.61p | 5,922.09p | 6,075.58p | 606 |
| 24/03/2016 | 6,235.46p | 6,395.35p | 6,091.57p | 6,155.52p | 792 |
| 23/03/2016 | 6,235.46p | 6,555.23p | 6,115.55p | 6,235.46p | 988 |
| 22/03/2016 | 6,235.46p | 6,555.23p | 6,039.61p | 6,235.46p | 189 |
| 21/03/2016 | 6,315.41p | 6,555.23p | 6,075.58p | 6,235.46p | 898 |
| 18/03/2016 | 5,835.76p | 6,555.23p | 5,691.86p | 6,315.41p | 1343 |
| 17/03/2016 | 5,515.99p | 6,075.58p | 5,515.99p | 5,835.76p | 1013 |
| 16/03/2016 | 5,476.02p | 5,675.87p | 5,444.04p | 5,476.02p | 75 |
| 15/03/2016 | 5,476.02p | 5,675.87p | 5,276.16p | 5,476.02p | 326 |
| 14/03/2016 | 5,476.02p | 5,675.87p | 5,300.15p | 5,476.02p | 1293 |
| 11/03/2016 | 5,476.02p | 5,675.87p | 5,276.16p | 5,476.02p | 308 |
| 10/03/2016 | 5,515.99p | 5,675.87p | 5,276.16p | 5,476.02p | 826 |
| 09/03/2016 | 5,515.99p | 5,755.81p | 5,364.10p | 5,515.99p | 1322 |
| 08/03/2016 | 5,436.05p | 5,595.93p | 5,356.10p | 5,515.99p | 301 |
| 07/03/2016 | 5,436.05p | 5,595.93p | 5,356.10p | 5,436.05p | 389 |
| 04/03/2016 | 5,436.05p | 5,595.93p | 5,436.05p | 5,436.05p | 391 |
| 03/03/2016 | 5,276.16p | 5,436.05p | 5,116.28p | 5,436.05p | 598 |
| 02/03/2016 | 5,276.16p | 5,436.05p | 5,116.28p | 5,276.16p | 2146 |
| 01/03/2016 | 5,236.19p | 5,396.08p | 5,200.22p | 5,276.16p | 343 |
| 29/02/2016 | 5,276.16p | 5,356.10p | 5,116.28p | 5,356.10p | 1092 |
| 26/02/2016 | 5,436.05p | 5,462.17p | 5,196.22p | 5,276.16p | 660 |
| 25/02/2016 | 5,436.05p | 5,515.99p | 5,276.16p | 5,436.05p | 486 |
| 24/02/2016 | 5,476.02p | 5,675.87p | 5,276.16p | 5,436.05p | 353 |
| 23/02/2016 | 5,436.05p | 5,723.84p | 5,276.16p | 5,476.02p | 1413 |
| 22/02/2016 | 5,276.16p | 5,579.94p | 5,116.28p | 5,436.05p | 2239 |
| 19/02/2016 | 5,276.16p | 5,436.05p | 5,116.28p | 5,276.16p | 7804 |
| 18/02/2016 | 5,196.22p | 5,436.05p | 4,956.40p | 5,276.16p | 995 |
| 17/02/2016 | 5,196.22p | 5,276.16p | 4,956.40p | 5,196.22p | 1151 |
| 16/02/2016 | 5,196.22p | 5,436.05p | 4,956.40p | 5,196.22p | 231 |
| 15/02/2016 | 5,276.16p | 5,436.05p | 5,068.31p | 5,276.16p | 419 |
| 12/02/2016 | 5,396.08p | 5,436.05p | 5,116.28p | 5,276.16p | 285 |
| 11/02/2016 | 5,436.05p | 5,515.99p | 5,292.15p | 5,396.08p | 155 |
| 10/02/2016 | 5,436.05p | 5,595.93p | 5,276.16p | 5,436.05p | 140 |
| 09/02/2016 | 5,436.05p | 5,595.93p | 5,276.16p | 5,436.05p | 463 |
| 08/02/2016 | 5,436.05p | 5,595.93p | 5,372.09p | 5,436.05p | 375 |
| 05/02/2016 | 5,276.16p | 5,595.93p | 5,180.23p | 5,436.05p | 1254 |
*Close Price adjusted for both dividends and splits