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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Otp Bank Nyrt (0M69) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 11,600.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 19/02/2018 | 11,600.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 16/02/2018 | 11,600.00p | 11,650.00p | 10,685.00p | 10,685.00p | 0 |
| 15/02/2018 | 11,450.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 14/02/2018 | 11,450.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 13/02/2018 | 11,450.00p | 11,620.00p | 10,685.00p | 10,685.00p | 3024 |
| 12/02/2018 | 11,400.00p | 11,416.47p | 10,685.00p | 10,685.00p | 17083 |
| 09/02/2018 | 11,130.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 08/02/2018 | 11,130.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 07/02/2018 | 11,130.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 06/02/2018 | 11,130.00p | 11,130.00p | 10,685.00p | 10,685.00p | 1460 |
| 05/02/2018 | 11,350.00p | 11,350.00p | 10,685.00p | 10,685.00p | 2400 |
| 02/02/2018 | 11,510.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 01/02/2018 | 11,510.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 31/01/2018 | 11,510.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 30/01/2018 | 11,510.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 29/01/2018 | 11,510.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 26/01/2018 | 11,510.00p | 11,510.00p | 10,685.00p | 10,685.00p | 1034 |
| 25/01/2018 | 11,460.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 24/01/2018 | 11,460.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 23/01/2018 | 11,460.00p | 11,530.00p | 10,685.00p | 10,685.00p | 45000 |
| 22/01/2018 | 11,210.00p | 11,330.00p | 10,685.00p | 10,685.00p | 41784 |
| 19/01/2018 | 10,930.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 18/01/2018 | 10,930.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 17/01/2018 | 10,930.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 16/01/2018 | 10,930.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 15/01/2018 | 10,930.00p | 10,685.00p | 10,685.00p | 10,685.00p | 2308 |
| 12/01/2018 | 10,930.00p | 10,930.00p | 10,685.00p | 10,685.00p | 27068 |
| 11/01/2018 | 10,790.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 10/01/2018 | 10,790.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 09/01/2018 | 10,790.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 08/01/2018 | 10,790.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 05/01/2018 | 10,790.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 04/01/2018 | 10,790.00p | 10,685.00p | 10,685.00p | 10,685.00p | 0 |
| 03/01/2018 | 10,790.00p | 10,790.00p | 10,685.00p | 10,685.00p | 20818 |
| 02/01/2018 | 10,605.22p | 10,685.00p | 42.03p | 10,685.00p | 2105 |
| 29/12/2017 | 10,605.22p | 10,641.28p | 10,641.28p | 4,324.57p | 0 |
| 28/12/2017 | 10,605.22p | 10,641.28p | 10,641.28p | 4,324.57p | 0 |
| 27/12/2017 | 10,605.22p | 10,641.28p | 10,605.22p | 4,324.57p | 13752 |
| 22/12/2017 | 10,475.81p | 10,549.90p | 10,549.90p | 4,324.57p | -144 |
| 21/12/2017 | 10,475.81p | 10,582.31p | 10,475.81p | 4,324.57p | 29446 |
| 20/12/2017 | 10,480.46p | 10,482.82p | 10,445.82p | 4,324.57p | 41092 |
| 19/12/2017 | 10,450.00p | 10,484.65p | 10,450.00p | 4,324.57p | 25789 |
| 18/12/2017 | 10,403.36p | 10,485.00p | 10,485.00p | 4,324.57p | 0 |
| 15/12/2017 | 10,403.36p | 10,485.00p | 10,403.36p | 4,324.57p | 5222 |
| 14/12/2017 | 10,091.04p | 10,219.46p | 10,219.46p | 4,324.57p | 0 |
| 13/12/2017 | 10,091.04p | 10,219.46p | 10,219.46p | 4,324.57p | 4337 |
| 12/12/2017 | 10,091.04p | 10,091.04p | 10,091.04p | 4,324.57p | 13423 |
| 11/12/2017 | 10,091.04p | 10,091.04p | 10,091.04p | 4,324.57p | 21947 |
| 08/12/2017 | 10,230.00p | 10,230.00p | 10,230.00p | 4,324.57p | 0 |
| 07/12/2017 | 10,230.00p | 10,230.00p | 10,230.00p | 4,324.57p | 23910 |
| 06/12/2017 | 9,930.00p | 9,930.00p | 9,930.00p | 4,324.57p | 14692 |
| 05/12/2017 | 9,960.00p | 9,960.00p | 9,960.00p | 4,324.57p | 0 |
| 04/12/2017 | 9,960.00p | 9,960.00p | 9,960.00p | 4,324.57p | 0 |
| 01/12/2017 | 9,960.00p | 9,960.00p | 9,960.00p | 4,324.57p | 2514 |
| 30/11/2017 | 10,055.00p | 10,055.00p | 10,055.00p | 4,324.57p | 536 |
| 29/11/2017 | 10,055.00p | 10,055.00p | 10,020.00p | 4,324.57p | 41056 |
| 28/11/2017 | 10,255.18p | 10,255.18p | 10,095.00p | 4,324.57p | 44326 |
| 27/11/2017 | 10,360.00p | 10,349.71p | 10,349.71p | 4,324.57p | 0 |
| 24/11/2017 | 10,360.00p | 10,380.00p | 10,348.93p | 4,324.57p | 33478 |
| 23/11/2017 | 10,325.00p | 10,347.04p | 10,325.00p | 4,324.57p | 52292 |
| 22/11/2017 | 10,000.00p | 10,333.75p | 10,318.27p | 4,324.57p | 26908 |
| 21/11/2017 | 10,000.00p | 10,085.00p | 10,000.00p | 4,324.57p | 12762 |
| 20/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 17/11/2017 | 9,130.00p | 10,065.00p | 9,318.25p | 4,324.57p | 5000 |
| 16/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 15/11/2017 | 9,130.00p | 10,250.54p | 9,318.25p | 4,324.57p | 25642 |
| 14/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 13/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 10/11/2017 | 9,130.00p | 10,295.00p | 9,318.25p | 4,324.57p | 16000 |
| 09/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 08/11/2017 | 9,130.00p | 10,500.73p | 9,318.25p | 4,324.57p | 46782 |
| 07/11/2017 | 9,130.00p | 10,521.60p | 9,318.25p | 4,324.57p | 53500 |
| 06/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 03/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 02/11/2017 | 9,130.00p | 10,812.96p | 9,318.25p | 4,324.57p | 957 |
| 01/11/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 31/10/2017 | 9,130.00p | 10,826.36p | 9,318.25p | 4,324.57p | 7215 |
| 30/10/2017 | 9,130.00p | 10,910.00p | 9,318.25p | 4,324.57p | 347 |
| 27/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 26/10/2017 | 9,130.00p | 10,907.69p | 9,318.25p | 4,324.57p | 20246 |
| 25/10/2017 | 9,130.00p | 10,910.00p | 9,318.25p | 4,324.57p | 73459 |
| 24/10/2017 | 9,130.00p | 10,764.45p | 9,318.25p | 4,324.57p | 28556 |
| 23/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 20/10/2017 | 9,130.00p | 10,660.00p | 9,318.25p | 4,324.57p | 262 |
| 19/10/2017 | 9,130.00p | 10,636.73p | 9,318.25p | 4,324.57p | 25000 |
| 18/10/2017 | 9,130.00p | 10,719.49p | 9,318.25p | 4,324.57p | 25000 |
| 17/10/2017 | 9,130.00p | 10,631.87p | 9,318.25p | 4,324.57p | 2828 |
| 16/10/2017 | 9,130.00p | 10,631.84p | 9,318.25p | 4,324.57p | 7709 |
| 13/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 14803 |
| 12/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 11/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 23828 |
| 10/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 372650 |
| 09/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 06/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 178562 |
| 05/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 25000 |
| 04/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 25000 |
| 03/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 134500 |
| 02/10/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 29/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 54292 |
| 28/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 642 |
| 27/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 2817 |
| 26/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 150000 |
| 25/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 22/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 21/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 20/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 19/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 18/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 9180 |
| 15/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 2674 |
| 14/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 17888 |
| 13/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 7650 |
| 12/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 11/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 25211 |
| 08/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 5754 |
| 07/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 79543 |
| 06/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 4675 |
| 05/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 6117 |
| 04/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 01/09/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 31/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 27250 |
| 30/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 29/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 1973 |
| 25/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 3361 |
| 24/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 23/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 22/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 42287 |
| 21/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 18/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 27500 |
| 17/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 16/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 15/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 3000 |
| 14/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 20000 |
| 11/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 10/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 500000 |
| 09/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 08/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 07/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 04/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 03/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 139882 |
| 02/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 01/08/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 31/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 28/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 27/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 26/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 6549 |
| 25/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 44728 |
| 24/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 56108 |
| 21/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 7000 |
| 20/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 19/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 18/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 17/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 14/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 13/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 12/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 7646 |
| 11/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 10/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 07/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 06/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 05/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 04/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 40821 |
| 03/07/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 30/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 29/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 4 |
| 28/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 1937 |
| 27/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 3083 |
| 26/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 106995 |
| 23/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 22/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 21/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 20/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 19/06/2017 | 9,130.00p | 9,318.25p | 9,318.25p | 4,324.57p | 0 |
| 16/06/2017 | 9,130.00p | 9,318.25p | 9,130.00p | 4,324.57p | 50448 |
| 15/06/2017 | 9,156.08p | 9,318.25p | 9,156.08p | 4,324.57p | 10522 |
| 14/06/2017 | 9,318.25p | 9,318.25p | 9,318.25p | 4,324.57p | 10522 |
| 13/06/2017 | 8,907.55p | 8,696.54p | 8,696.54p | 4,324.57p | 0 |
| 12/06/2017 | 8,907.55p | 8,907.55p | 8,696.54p | 4,324.57p | 3102 |
| 09/06/2017 | 8,830.00p | 8,696.54p | 8,696.54p | 4,324.57p | 0 |
| 08/06/2017 | 8,830.00p | 8,830.00p | 8,696.54p | 4,324.57p | 4608 |
| 07/06/2017 | 8,610.00p | 8,696.54p | 8,696.54p | 4,324.57p | 0 |
| 06/06/2017 | 8,610.00p | 8,696.54p | 8,610.00p | 4,324.57p | 125793 |
| 05/06/2017 | 8,696.54p | 8,696.54p | 8,696.54p | 4,324.57p | 0 |
| 02/06/2017 | 8,696.54p | 8,696.54p | 8,696.54p | 4,324.57p | 0 |
| 01/06/2017 | 8,696.54p | 8,696.54p | 8,696.54p | 4,324.57p | 32600 |
| 31/05/2017 | 8,555.00p | 8,555.00p | 8,227.51p | 4,324.57p | 36941 |
| 30/05/2017 | 8,899.00p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 26/05/2017 | 8,899.00p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 25/05/2017 | 8,899.00p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 24/05/2017 | 8,899.00p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 23/05/2017 | 8,899.00p | 8,899.00p | 8,227.51p | 4,324.57p | 33059 |
| 22/05/2017 | 8,901.00p | 8,918.00p | 8,227.51p | 4,324.57p | 62622 |
| 19/05/2017 | 8,652.96p | 8,854.52p | 8,227.51p | 4,324.57p | 61602 |
| 18/05/2017 | 8,657.28p | 8,657.28p | 8,227.51p | 4,324.57p | 60328 |
| 17/05/2017 | 8,736.80p | 8,736.80p | 8,227.51p | 4,324.57p | 50000 |
| 16/05/2017 | 8,252.73p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 15/05/2017 | 8,252.73p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 12/05/2017 | 8,252.73p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 11/05/2017 | 8,252.73p | 8,227.51p | 8,227.51p | 4,324.57p | 0 |
| 10/05/2017 | 8,252.73p | 8,252.73p | 8,227.51p | 4,324.57p | 25373 |
*Close Price adjusted for both dividends and splits