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 |
|---|---|---|---|---|---|
| 22/07/2016 | 6,804.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 21/07/2016 | 6,804.00p | 6,804.00p | 5,460.00p | 4,324.57p | 101240 |
| 20/07/2016 | 6,552.81p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 19/07/2016 | 6,552.81p | 6,584.35p | 5,460.00p | 4,324.57p | 70820 |
| 18/07/2016 | 6,502.00p | 6,502.00p | 5,460.00p | 4,324.57p | 15000 |
| 15/07/2016 | 6,430.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/07/2016 | 6,430.00p | 6,430.00p | 5,460.00p | 4,324.57p | 49100 |
| 13/07/2016 | 6,510.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 12/07/2016 | 6,510.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/07/2016 | 6,510.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/07/2016 | 6,510.00p | 6,510.00p | 5,460.00p | 4,324.57p | 55179 |
| 07/07/2016 | 6,469.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 06/07/2016 | 6,469.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 05/07/2016 | 6,469.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/07/2016 | 6,469.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 01/07/2016 | 6,469.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 30/06/2016 | 6,469.00p | 6,469.00p | 5,460.00p | 4,324.57p | 92786 |
| 29/06/2016 | 6,410.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 28/06/2016 | 6,410.00p | 6,410.00p | 5,460.00p | 4,324.57p | 35000 |
| 27/06/2016 | 6,234.00p | 6,234.00p | 5,460.00p | 4,324.57p | 34894 |
| 24/06/2016 | 6,807.90p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/06/2016 | 6,807.90p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 22/06/2016 | 6,807.90p | 6,821.00p | 5,460.00p | 4,324.57p | 39801 |
| 21/06/2016 | 6,881.00p | 6,881.00p | 5,460.00p | 4,324.57p | 100000 |
| 20/06/2016 | 6,683.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 17/06/2016 | 6,683.50p | 6,683.50p | 5,460.00p | 4,324.57p | 83846 |
| 16/06/2016 | 6,591.00p | 6,591.00p | 5,460.00p | 4,324.57p | 430 |
| 15/06/2016 | 6,749.19p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/06/2016 | 6,749.19p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 13/06/2016 | 6,749.19p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/06/2016 | 6,749.19p | 6,749.19p | 5,460.00p | 4,324.57p | 29172 |
| 09/06/2016 | 6,949.72p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/06/2016 | 6,949.72p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 07/06/2016 | 6,949.72p | 6,949.72p | 5,460.00p | 4,324.57p | 30330 |
| 06/06/2016 | 6,900.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 03/06/2016 | 6,900.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 02/06/2016 | 6,900.00p | 6,900.00p | 5,460.00p | 4,324.57p | 369 |
| 01/06/2016 | 7,000.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 31/05/2016 | 7,000.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 27/05/2016 | 7,000.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 26/05/2016 | 7,000.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 25/05/2016 | 7,000.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 24/05/2016 | 7,000.00p | 7,000.00p | 5,460.00p | 4,324.57p | 55754 |
| 23/05/2016 | 7,123.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 20/05/2016 | 7,123.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 19/05/2016 | 7,123.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/05/2016 | 7,123.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 17/05/2016 | 7,123.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/05/2016 | 7,123.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 13/05/2016 | 7,123.00p | 7,123.00p | 5,460.00p | 4,324.57p | 23951 |
| 12/05/2016 | 7,088.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/05/2016 | 7,088.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/05/2016 | 7,088.00p | 7,130.00p | 5,460.00p | 4,324.57p | 121922 |
| 09/05/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 06/05/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 05/05/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/05/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 03/05/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 29/04/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 28/04/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 27/04/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 26/04/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 25/04/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 22/04/2016 | 7,282.23p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 21/04/2016 | 7,282.23p | 7,282.23p | 5,460.00p | 4,324.57p | 5453 |
| 20/04/2016 | 7,315.51p | 7,315.51p | 5,460.00p | 4,324.57p | 2777 |
| 19/04/2016 | 7,305.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/04/2016 | 7,305.00p | 7,305.00p | 5,460.00p | 4,324.57p | 1070 |
| 15/04/2016 | 7,007.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/04/2016 | 7,007.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 13/04/2016 | 7,007.00p | 7,007.00p | 5,460.00p | 4,324.57p | 56799 |
| 12/04/2016 | 6,893.71p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/04/2016 | 6,893.71p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/04/2016 | 6,893.71p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 07/04/2016 | 6,893.71p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 06/04/2016 | 6,893.71p | 6,893.71p | 5,460.00p | 4,324.57p | 712 |
| 05/04/2016 | 6,748.61p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/04/2016 | 6,748.61p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 01/04/2016 | 6,748.61p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 31/03/2016 | 6,748.61p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 30/03/2016 | 6,748.61p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 29/03/2016 | 6,748.61p | 6,748.61p | 5,460.00p | 4,324.57p | 1036 |
| 24/03/2016 | 6,993.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/03/2016 | 6,993.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 22/03/2016 | 6,993.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 21/03/2016 | 6,993.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/03/2016 | 6,993.50p | 6,993.50p | 5,460.00p | 4,324.57p | 1500 |
| 17/03/2016 | 6,700.96p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/03/2016 | 6,700.96p | 6,707.00p | 5,460.00p | 4,324.57p | 25712 |
| 15/03/2016 | 6,550.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/03/2016 | 6,550.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/03/2016 | 6,550.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/03/2016 | 6,550.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 09/03/2016 | 6,550.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/03/2016 | 6,550.00p | 6,590.00p | 5,460.00p | 4,324.57p | 32000 |
| 07/03/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/03/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 03/03/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 02/03/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 01/03/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 29/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 26/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 25/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 24/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 22/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 19/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 17/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 15/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 12/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/02/2016 | 5,871.50p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/02/2016 | 5,871.50p | 5,871.50p | 5,460.00p | 4,324.57p | 14455 |
| 09/02/2016 | 6,071.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/02/2016 | 6,071.00p | 6,071.00p | 5,460.00p | 4,324.57p | 280000 |
| 05/02/2016 | 5,995.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/02/2016 | 5,995.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 03/02/2016 | 5,995.00p | 6,000.00p | 5,460.00p | 4,324.57p | 20562 |
| 02/02/2016 | 6,000.00p | 6,000.00p | 5,460.00p | 4,324.57p | 92 |
| 01/02/2016 | 6,101.00p | 6,128.40p | 5,460.00p | 4,324.57p | 80000 |
| 29/01/2016 | 6,094.00p | 6,094.00p | 5,460.00p | 4,324.57p | 33923 |
| 28/01/2016 | 5,870.52p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 27/01/2016 | 5,870.52p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 26/01/2016 | 5,870.52p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 25/01/2016 | 5,870.52p | 5,870.52p | 5,460.00p | 4,324.57p | 1498 |
| 22/01/2016 | 5,702.36p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 21/01/2016 | 5,702.36p | 5,702.36p | 5,460.00p | 4,324.57p | 777 |
| 20/01/2016 | 5,714.00p | 5,714.00p | 5,460.00p | 4,324.57p | 95 |
| 19/01/2016 | 6,092.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/01/2016 | 6,092.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 15/01/2016 | 6,092.00p | 6,092.00p | 5,460.00p | 4,324.57p | 1862 |
| 14/01/2016 | 6,199.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 13/01/2016 | 6,199.00p | 6,199.00p | 5,460.00p | 4,324.57p | 58718 |
| 12/01/2016 | 5,775.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/01/2016 | 5,775.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/01/2016 | 5,775.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 07/01/2016 | 5,775.00p | 5,775.00p | 5,460.00p | 4,324.57p | 517 |
| 06/01/2016 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 05/01/2016 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/01/2016 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 31/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 30/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 29/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 24/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 22/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 21/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 17/12/2015 | 5,972.04p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/12/2015 | 5,972.04p | 5,972.04p | 5,460.00p | 4,324.57p | 378007 |
| 15/12/2015 | 5,929.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/12/2015 | 5,929.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/12/2015 | 5,929.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/12/2015 | 5,929.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 09/12/2015 | 5,929.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/12/2015 | 5,929.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 07/12/2015 | 5,929.00p | 5,940.00p | 5,460.00p | 4,324.57p | 5896 |
| 04/12/2015 | 6,050.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 03/12/2015 | 6,050.00p | 6,050.00p | 5,460.00p | 4,324.57p | 8893 |
| 02/12/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 01/12/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 30/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 27/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 26/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 25/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 24/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 20/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 19/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 17/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 13/11/2015 | 5,697.55p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 12/11/2015 | 5,697.55p | 5,697.55p | 5,460.00p | 4,324.57p | 66747 |
| 11/11/2015 | 5,619.49p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/11/2015 | 5,619.49p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 09/11/2015 | 5,619.49p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 06/11/2015 | 5,619.49p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 05/11/2015 | 5,619.49p | 5,619.49p | 5,460.00p | 4,324.57p | 47894 |
| 04/11/2015 | 5,490.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 03/11/2015 | 5,490.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 02/11/2015 | 5,490.00p | 5,490.00p | 5,460.00p | 4,324.57p | 1114 |
| 30/10/2015 | 5,475.00p | 5,475.00p | 5,460.00p | 4,324.57p | 1815 |
| 29/10/2015 | 5,680.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 28/10/2015 | 5,680.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 27/10/2015 | 5,680.00p | 5,680.00p | 5,460.00p | 4,324.57p | 0 |
| 26/10/2015 | 5,620.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/10/2015 | 5,620.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 22/10/2015 | 5,620.00p | 5,620.00p | 5,460.00p | 4,324.57p | 81819 |
| 21/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 20/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 19/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 15/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 13/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 12/10/2015 | 5,665.65p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 09/10/2015 | 5,665.65p | 5,665.65p | 5,460.00p | 4,324.57p | 222574 |
| 08/10/2015 | 5,340.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
*Close Price adjusted for both dividends and splits