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 |
|---|---|---|---|---|---|
| 07/10/2015 | 5,340.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 06/10/2015 | 5,340.00p | 5,460.00p | 5,340.00p | 4,324.57p | 40000 |
| 05/10/2015 | 5,405.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 02/10/2015 | 5,405.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 01/10/2015 | 5,405.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 30/09/2015 | 5,405.00p | 5,460.00p | 5,405.00p | 4,324.57p | 11060 |
| 29/09/2015 | 5,290.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 28/09/2015 | 5,290.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 25/09/2015 | 5,290.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 24/09/2015 | 5,290.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 23/09/2015 | 5,290.00p | 5,460.00p | 5,290.00p | 4,324.57p | 25000 |
| 22/09/2015 | 5,395.00p | 5,460.00p | 5,395.00p | 4,324.57p | 20000 |
| 21/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 18/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 17/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 16/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 15/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 14/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 11/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 10/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 09/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 08/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 07/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 0 |
| 04/09/2015 | 5,460.00p | 5,460.00p | 5,460.00p | 4,324.57p | 4945 |
| 03/09/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 02/09/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 01/09/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 28/08/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 27/08/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 26/08/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 25/08/2015 | 5,324.98p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 24/08/2015 | 5,324.98p | 5,324.98p | 4,651.00p | 4,324.57p | 12727 |
| 21/08/2015 | 5,635.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 20/08/2015 | 5,635.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 19/08/2015 | 5,635.00p | 5,635.00p | 4,651.00p | 4,324.57p | 6929 |
| 18/08/2015 | 5,806.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 17/08/2015 | 5,806.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 14/08/2015 | 5,806.00p | 5,806.00p | 4,651.00p | 4,324.57p | 80000 |
| 13/08/2015 | 5,849.00p | 5,849.00p | 4,651.00p | 4,324.57p | 8436 |
| 12/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 11/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 10/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 07/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 06/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 05/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 04/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 03/08/2015 | 5,799.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 31/07/2015 | 5,799.01p | 5,799.01p | 4,651.00p | 4,324.57p | 534 |
| 30/07/2015 | 5,856.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 29/07/2015 | 5,856.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 28/07/2015 | 5,856.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 27/07/2015 | 5,856.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 24/07/2015 | 5,856.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 23/07/2015 | 5,856.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 22/07/2015 | 5,856.00p | 5,856.00p | 4,651.00p | 4,324.57p | 25000 |
| 21/07/2015 | 5,893.06p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 20/07/2015 | 5,893.06p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 17/07/2015 | 5,893.06p | 5,893.06p | 4,651.00p | 4,324.57p | 2214 |
| 16/07/2015 | 5,821.28p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 15/07/2015 | 5,821.28p | 5,821.28p | 4,651.00p | 4,324.57p | 15400 |
| 14/07/2015 | 5,690.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 13/07/2015 | 5,690.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 10/07/2015 | 5,690.00p | 5,690.00p | 4,651.00p | 4,324.57p | 4006 |
| 09/07/2015 | 5,372.44p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 08/07/2015 | 5,372.44p | 5,372.44p | 4,651.00p | 4,324.57p | 2207 |
| 07/07/2015 | 5,704.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 06/07/2015 | 5,704.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 03/07/2015 | 5,704.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 02/07/2015 | 5,704.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 01/07/2015 | 5,704.00p | 5,704.00p | 4,651.00p | 4,324.57p | 84991 |
| 30/06/2015 | 5,484.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 29/06/2015 | 5,484.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 26/06/2015 | 5,484.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 25/06/2015 | 5,484.00p | 5,484.00p | 4,651.00p | 4,324.57p | 16381 |
| 24/06/2015 | 5,550.00p | 5,550.00p | 4,651.00p | 4,324.57p | 219463 |
| 23/06/2015 | 5,320.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 22/06/2015 | 5,320.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 19/06/2015 | 5,320.00p | 5,320.00p | 4,651.00p | 4,324.57p | 50000 |
| 18/06/2015 | 5,290.00p | 5,290.00p | 4,651.00p | 4,324.57p | 191928 |
| 17/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 16/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 15/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 12/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 11/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 10/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 09/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 08/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 05/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 04/06/2015 | 5,550.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 03/06/2015 | 5,550.00p | 5,550.00p | 4,651.00p | 4,324.57p | 51945 |
| 02/06/2015 | 5,650.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 01/06/2015 | 5,650.00p | 5,650.00p | 4,651.00p | 4,324.57p | 260 |
| 29/05/2015 | 5,558.80p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 28/05/2015 | 5,558.80p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 27/05/2015 | 5,558.80p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 26/05/2015 | 5,558.80p | 5,621.00p | 4,651.00p | 4,324.57p | 200000 |
| 22/05/2015 | 5,629.00p | 5,629.00p | 4,651.00p | 4,324.57p | 53700 |
| 21/05/2015 | 5,950.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 20/05/2015 | 5,950.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 19/05/2015 | 5,950.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 18/05/2015 | 5,950.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 15/05/2015 | 5,950.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 14/05/2015 | 5,950.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 13/05/2015 | 5,950.00p | 5,950.00p | 4,651.00p | 4,324.57p | 73439 |
| 12/05/2015 | 6,055.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 11/05/2015 | 6,055.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 08/05/2015 | 6,055.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 07/05/2015 | 6,055.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 06/05/2015 | 6,055.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 05/05/2015 | 6,055.00p | 6,055.00p | 4,651.00p | 4,324.57p | 94172 |
| 01/05/2015 | 6,090.33p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 30/04/2015 | 6,090.33p | 6,090.33p | 4,651.00p | 4,324.57p | 15371 |
| 29/04/2015 | 5,707.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 28/04/2015 | 5,707.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 27/04/2015 | 5,707.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 24/04/2015 | 5,707.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 23/04/2015 | 5,707.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 22/04/2015 | 5,707.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 21/04/2015 | 5,707.00p | 5,707.00p | 4,651.00p | 4,324.57p | 41400 |
| 20/04/2015 | 5,810.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 17/04/2015 | 5,810.01p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 16/04/2015 | 5,810.01p | 5,810.01p | 4,651.00p | 4,324.57p | 12417 |
| 15/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 14/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 13/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 10/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 09/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 08/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 07/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 02/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 01/04/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 31/03/2015 | 5,369.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 30/03/2015 | 5,369.00p | 5,369.00p | 4,651.00p | 4,324.57p | 5248 |
| 27/03/2015 | 5,089.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 26/03/2015 | 5,089.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 25/03/2015 | 5,089.00p | 5,089.00p | 4,651.00p | 4,324.57p | 0 |
| 24/03/2015 | 5,124.50p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 23/03/2015 | 5,124.50p | 5,124.50p | 4,651.00p | 4,324.57p | 24211 |
| 20/03/2015 | 4,772.22p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 19/03/2015 | 4,772.22p | 4,772.22p | 4,651.00p | 4,324.57p | 20000 |
| 18/03/2015 | 4,680.00p | 4,651.00p | 4,651.00p | 4,324.57p | 0 |
| 17/03/2015 | 4,680.00p | 4,680.00p | 4,651.00p | 4,324.57p | 8195 |
| 16/03/2015 | 4,715.00p | 4,715.00p | 4,651.00p | 4,324.57p | 100000 |
| 13/03/2015 | 4,655.00p | 4,700.00p | 4,651.00p | 4,324.57p | 172161 |
| 12/03/2015 | 4,651.00p | 4,651.00p | 4,651.00p | 4,324.57p | 750 |
| 11/03/2015 | 4,632.00p | 4,714.70p | 3,790.00p | 4,324.57p | 76704 |
| 10/03/2015 | 4,470.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 09/03/2015 | 4,470.00p | 4,473.00p | 3,790.00p | 4,324.57p | 6199 |
| 06/03/2015 | 4,175.50p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 05/03/2015 | 4,175.50p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 04/03/2015 | 4,175.50p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 03/03/2015 | 4,175.50p | 4,175.50p | 3,790.00p | 4,324.57p | 100000 |
| 02/03/2015 | 4,345.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 27/02/2015 | 4,345.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 26/02/2015 | 4,345.00p | 4,345.00p | 3,790.00p | 4,324.57p | 321 |
| 25/02/2015 | 4,320.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 24/02/2015 | 4,320.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 23/02/2015 | 4,320.00p | 4,330.00p | 3,790.00p | 4,324.57p | 194190 |
| 20/02/2015 | 4,334.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 19/02/2015 | 4,334.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 18/02/2015 | 4,334.00p | 4,334.00p | 3,790.00p | 4,324.57p | 93953 |
| 17/02/2015 | 4,312.14p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 16/02/2015 | 4,312.14p | 4,312.14p | 3,790.00p | 4,324.57p | 962 |
| 13/02/2015 | 4,277.48p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 12/02/2015 | 4,277.48p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 11/02/2015 | 4,277.48p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 10/02/2015 | 4,277.48p | 4,277.48p | 3,790.00p | 4,324.57p | 2205 |
| 09/02/2015 | 4,110.00p | 4,110.00p | 3,790.00p | 4,324.57p | 6020 |
| 06/02/2015 | 3,868.92p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 05/02/2015 | 3,868.92p | 3,868.92p | 3,790.00p | 4,324.57p | 23828 |
| 04/02/2015 | 3,782.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 03/02/2015 | 3,782.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 02/02/2015 | 3,782.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 30/01/2015 | 3,782.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 29/01/2015 | 3,782.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 28/01/2015 | 3,782.00p | 3,790.00p | 3,782.00p | 4,324.57p | 34265 |
| 27/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 26/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 23/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 22/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 21/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 20/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 19/01/2015 | 3,533.52p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 16/01/2015 | 3,533.52p | 3,790.00p | 3,533.52p | 4,324.57p | 8692 |
| 15/01/2015 | 3,433.00p | 3,790.00p | 3,433.00p | 4,324.57p | 50000 |
| 14/01/2015 | 3,600.00p | 3,790.00p | 3,600.00p | 4,324.57p | 2562 |
| 13/01/2015 | 3,635.93p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 12/01/2015 | 3,635.93p | 3,790.00p | 3,635.93p | 4,324.57p | 4340 |
| 09/01/2015 | 3,639.60p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 08/01/2015 | 3,639.60p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 07/01/2015 | 3,639.60p | 3,790.00p | 3,632.00p | 4,324.57p | 38719 |
| 06/01/2015 | 3,738.11p | 3,790.00p | 3,738.11p | 4,324.57p | 14507 |
| 05/01/2015 | 3,784.00p | 3,790.00p | 3,760.00p | 4,324.57p | 26372 |
| 02/01/2015 | 3,803.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 31/12/2014 | 3,803.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 30/12/2014 | 3,803.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 29/12/2014 | 3,803.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 24/12/2014 | 3,803.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 23/12/2014 | 3,803.00p | 3,790.00p | 3,790.00p | 4,324.57p | 0 |
| 22/12/2014 | 3,803.00p | 3,803.00p | 3,790.00p | 4,324.57p | 6534 |
*Close Price adjusted for both dividends and splits