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 |
|---|---|---|---|---|---|
| 19/12/2014 | 3,758.00p | 3,790.00p | 3,754.10p | 4,324.57p | 16819 |
| 18/12/2014 | 3,790.00p | 3,793.34p | 3,790.00p | 4,324.57p | 1928 |
| 17/12/2014 | 3,746.54p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 16/12/2014 | 3,746.54p | 3,999.00p | 3,746.54p | 4,324.57p | 248813 |
| 15/12/2014 | 4,019.14p | 4,019.14p | 3,999.00p | 4,324.57p | 1284 |
| 12/12/2014 | 4,054.13p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 11/12/2014 | 4,054.13p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 10/12/2014 | 4,054.13p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 09/12/2014 | 4,054.13p | 4,054.13p | 3,999.00p | 4,324.57p | 2036 |
| 08/12/2014 | 4,056.90p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 05/12/2014 | 4,056.90p | 4,056.90p | 3,999.00p | 4,324.57p | 4290 |
| 04/12/2014 | 4,004.00p | 4,004.00p | 3,999.00p | 4,324.57p | 14034 |
| 03/12/2014 | 3,943.53p | 3,999.00p | 3,943.53p | 4,324.57p | 3432 |
| 02/12/2014 | 3,980.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 01/12/2014 | 3,980.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 28/11/2014 | 3,980.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 27/11/2014 | 3,980.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 26/11/2014 | 3,980.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 25/11/2014 | 3,980.00p | 3,999.00p | 3,980.00p | 4,324.57p | 73280 |
| 24/11/2014 | 4,107.50p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 21/11/2014 | 4,107.50p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 20/11/2014 | 4,107.50p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 19/11/2014 | 4,107.50p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 18/11/2014 | 4,107.50p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 17/11/2014 | 4,107.50p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 14/11/2014 | 4,107.50p | 4,107.50p | 3,999.00p | 4,324.57p | 206492 |
| 13/11/2014 | 4,082.00p | 4,082.00p | 3,999.00p | 4,324.57p | 112 |
| 12/11/2014 | 4,050.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 11/11/2014 | 4,050.00p | 4,050.00p | 3,999.00p | 4,324.57p | 1120 |
| 10/11/2014 | 3,923.80p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 07/11/2014 | 3,923.80p | 3,999.00p | 3,923.80p | 4,324.57p | 100541 |
| 06/11/2014 | 4,020.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 05/11/2014 | 4,020.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 04/11/2014 | 4,020.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 03/11/2014 | 4,020.00p | 4,020.00p | 3,999.00p | 4,324.57p | 112 |
| 31/10/2014 | 3,934.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 30/10/2014 | 3,934.00p | 3,999.00p | 3,934.00p | 4,324.57p | 41146 |
| 29/10/2014 | 4,027.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 28/10/2014 | 4,027.00p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 27/10/2014 | 4,027.00p | 4,027.00p | 3,999.00p | 4,324.57p | 1736 |
| 24/10/2014 | 3,960.22p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 23/10/2014 | 3,960.22p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 22/10/2014 | 3,960.22p | 3,999.00p | 3,999.00p | 4,324.57p | 0 |
| 21/10/2014 | 3,960.22p | 3,999.00p | 3,960.22p | 4,324.57p | 4387 |
| 20/10/2014 | 3,999.00p | 3,999.00p | 3,999.00p | 4,324.57p | 21773 |
| 17/10/2014 | 3,916.00p | 4,084.10p | 4,084.10p | 4,324.57p | 0 |
| 16/10/2014 | 3,916.00p | 4,084.10p | 3,916.00p | 4,324.57p | 13736 |
| 15/10/2014 | 4,035.00p | 4,084.10p | 4,035.00p | 4,324.57p | 70882 |
| 14/10/2014 | 4,044.96p | 4,084.10p | 4,044.96p | 4,324.57p | 1716 |
| 13/10/2014 | 4,053.00p | 4,084.10p | 4,053.00p | 4,324.57p | 991 |
| 10/10/2014 | 3,996.61p | 4,084.10p | 3,996.61p | 4,324.57p | 10471 |
| 09/10/2014 | 4,084.10p | 4,084.10p | 4,012.00p | 4,324.57p | 3861 |
| 08/10/2014 | 4,180.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 07/10/2014 | 4,180.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 06/10/2014 | 4,180.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 03/10/2014 | 4,180.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 02/10/2014 | 4,180.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 01/10/2014 | 4,180.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 30/09/2014 | 4,180.00p | 4,180.00p | 3,915.00p | 4,324.57p | 11520 |
| 29/09/2014 | 3,975.44p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 26/09/2014 | 3,975.44p | 3,975.44p | 3,915.00p | 4,324.57p | 17850 |
| 25/09/2014 | 4,285.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 24/09/2014 | 4,285.00p | 4,285.00p | 3,915.00p | 4,324.57p | 137881 |
| 23/09/2014 | 4,407.45p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 22/09/2014 | 4,407.45p | 4,407.45p | 3,915.00p | 4,324.57p | 517 |
| 19/09/2014 | 4,409.93p | 4,409.93p | 3,915.00p | 4,324.57p | 8627 |
| 18/09/2014 | 4,459.00p | 4,459.00p | 3,915.00p | 4,324.57p | 317 |
| 17/09/2014 | 4,435.00p | 4,435.00p | 3,915.00p | 4,324.57p | 17719 |
| 16/09/2014 | 4,380.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 15/09/2014 | 4,380.00p | 4,380.00p | 3,915.00p | 4,324.57p | 5626 |
| 12/09/2014 | 4,378.56p | 4,378.56p | 3,915.00p | 4,324.57p | 17078 |
| 11/09/2014 | 4,412.52p | 4,412.52p | 3,915.00p | 4,324.57p | 994 |
| 10/09/2014 | 4,455.00p | 4,455.00p | 3,915.00p | 4,324.57p | 29417 |
| 09/09/2014 | 4,339.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 08/09/2014 | 4,339.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 05/09/2014 | 4,339.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 04/09/2014 | 4,339.00p | 4,339.00p | 3,915.00p | 4,324.57p | 30935 |
| 03/09/2014 | 4,180.90p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 02/09/2014 | 4,180.90p | 4,180.90p | 3,915.00p | 4,324.57p | 1000 |
| 01/09/2014 | 4,085.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 29/08/2014 | 4,085.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 28/08/2014 | 4,085.00p | 4,085.00p | 3,915.00p | 4,324.57p | 12561 |
| 27/08/2014 | 4,028.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 26/08/2014 | 4,028.00p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 22/08/2014 | 4,028.00p | 4,028.00p | 3,915.00p | 4,324.57p | 2327 |
| 21/08/2014 | 4,128.00p | 4,160.00p | 3,915.00p | 4,324.57p | 2962 |
| 20/08/2014 | 3,838.86p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 19/08/2014 | 3,838.86p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 18/08/2014 | 3,838.86p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 15/08/2014 | 3,838.86p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 14/08/2014 | 3,838.86p | 3,915.00p | 3,915.00p | 4,324.57p | 0 |
| 13/08/2014 | 3,838.86p | 3,915.00p | 3,838.86p | 4,324.57p | 2155 |
| 12/08/2014 | 3,781.99p | 3,915.00p | 3,781.99p | 4,324.57p | 1724 |
| 11/08/2014 | 3,850.00p | 3,915.00p | 3,850.00p | 4,324.57p | 107860 |
| 08/08/2014 | 3,810.62p | 3,915.00p | 3,810.62p | 4,324.57p | 60000 |
| 07/08/2014 | 3,873.69p | 3,915.00p | 3,873.69p | 4,324.57p | 196918 |
| 06/08/2014 | 3,915.00p | 3,915.00p | 3,915.00p | 4,324.57p | 2174 |
| 05/08/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 04/08/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 01/08/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 31/07/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 30/07/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 29/07/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 28/07/2014 | 4,160.00p | 4,324.57p | 4,160.00p | 4,324.57p | 0 |
| 25/07/2014 | 4,160.00p | 4,160.00p | 4,160.00p | 4,324.57p | 78693 |
| 24/07/2014 | 4,150.00p | 4,150.00p | 4,150.00p | 4,324.57p | 1747 |
| 23/07/2014 | 4,172.00p | 4,172.00p | 4,172.00p | 4,324.57p | 125000 |
| 22/07/2014 | 4,168.00p | 4,168.00p | 4,168.00p | 4,324.57p | 2297 |
| 21/07/2014 | 4,156.00p | 4,156.00p | 4,118.00p | 4,324.57p | 432 |
| 18/07/2014 | 4,120.00p | 4,120.00p | 4,118.00p | 4,324.57p | 244325 |
| 17/07/2014 | 4,120.00p | 4,120.00p | 4,109.54p | 4,324.57p | 56435 |
| 16/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 15/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 14/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 11/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 10/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 09/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 08/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 07/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 04/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 03/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 02/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 01/07/2014 | 4,348.00p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 30/06/2014 | 4,348.00p | 4,476.24p | 4,348.00p | 4,324.57p | 267 |
| 27/06/2014 | 4,454.13p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 26/06/2014 | 4,454.13p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 25/06/2014 | 4,454.13p | 4,476.24p | 4,324.57p | 4,324.57p | 0 |
| 24/06/2014 | 4,454.13p | 4,476.24p | 4,454.13p | 4,324.57p | 263129 |
| 23/06/2014 | 4,534.62p | 4,534.62p | 4,534.62p | 4,324.57p | 11881 |
| 20/06/2014 | 4,496.00p | 4,496.00p | 4,324.57p | 4,324.57p | 0 |
| 19/06/2014 | 4,496.00p | 4,496.00p | 4,496.00p | 4,324.57p | 38000 |
| 18/06/2014 | 4,457.34p | 4,480.00p | 4,457.34p | 4,324.57p | 72493 |
| 17/06/2014 | 4,500.00p | 4,500.00p | 4,324.57p | 4,324.57p | 0 |
| 16/06/2014 | 4,500.00p | 4,500.00p | 4,324.57p | 4,324.57p | 0 |
| 13/06/2014 | 4,500.00p | 4,500.00p | 4,324.57p | 4,324.57p | 0 |
| 12/06/2014 | 4,500.00p | 4,500.00p | 4,500.00p | 4,324.57p | 8744 |
| 11/06/2014 | 4,452.95p | 4,452.95p | 4,452.95p | 4,324.57p | 15000 |
| 10/06/2014 | 4,324.57p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 09/06/2014 | 4,324.57p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 06/06/2014 | 4,324.57p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 05/06/2014 | 4,324.57p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 04/06/2014 | 4,324.57p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 03/06/2014 | 0.00p | 4,720.00p | 4,720.00p | 4,324.57p | 0 |
| 02/06/2014 | 4,720.00p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 30/05/2014 | 4,720.00p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 29/05/2014 | 4,720.00p | 4,720.00p | 4,324.57p | 4,324.57p | 0 |
| 28/05/2014 | 4,720.00p | 4,720.00p | 4,720.00p | 4,324.57p | 28900 |
| 27/05/2014 | 4,759.75p | 4,759.75p | 4,324.57p | 4,324.57p | 0 |
| 23/05/2014 | 4,759.75p | 4,759.75p | 4,759.75p | 4,324.57p | 2000 |
| 22/05/2014 | 4,707.00p | 4,707.00p | 4,707.00p | 4,324.57p | 60000 |
| 21/05/2014 | 4,685.00p | 4,685.00p | 4,564.49p | 4,324.57p | 14751 |
| 20/05/2014 | 4,564.49p | 4,564.49p | 4,564.49p | 4,324.57p | 83510 |
| 19/05/2014 | 4,418.67p | 4,418.67p | 4,324.57p | 4,324.57p | 0 |
| 16/05/2014 | 4,418.67p | 4,418.67p | 4,418.67p | 4,324.57p | 72000 |
| 15/05/2014 | 4,401.00p | 4,401.00p | 4,350.00p | 4,324.57p | 192000 |
| 14/05/2014 | 4,324.57p | 4,324.57p | 4,324.57p | 4,324.57p | 0 |
| 13/05/2014 | 4,324.57p | 4,324.57p | 4,324.57p | 4,324.57p | 0 |
| 12/05/2014 | 4,324.57p | 4,324.57p | 4,324.57p | 4,324.57p | 0 |
| 09/05/2014 | 4,324.57p | 4,324.57p | 4,324.57p | 4,324.57p | 0 |
| 08/05/2014 | 4,324.57p | 4,324.57p | 4,324.57p | 4,324.57p | 0 |
| 07/05/2014 | 4,324.57p | 4,324.57p | 4,324.57p | 4,324.57p | 10158 |
| 06/05/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 02/05/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 01/05/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 30/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 29/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 28/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 25/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 24/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 23/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 22/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 17/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 16/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 15/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 14/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 11/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 10/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,428.78p | 0 |
| 09/04/2014 | 4,428.78p | 4,428.78p | 4,338.40p | 4,338.40p | 342 |
| 08/04/2014 | 4,323.60p | 4,338.40p | 4,320.00p | 4,338.40p | 0 |
| 07/04/2014 | 4,323.60p | 4,338.40p | 4,320.00p | 4,338.40p | 104300 |
| 04/04/2014 | 4,323.20p | 4,323.20p | 4,240.00p | 4,323.20p | 0 |
| 03/04/2014 | 4,323.20p | 4,323.20p | 4,240.00p | 4,240.00p | 12110 |
| 02/04/2014 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 0 |
| 01/04/2014 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 0 |
| 31/03/2014 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 4989 |
| 28/03/2014 | 3,978.42p | 3,978.42p | 3,841.00p | 3,841.00p | 0 |
| 27/03/2014 | 3,978.42p | 3,978.42p | 3,841.00p | 3,841.00p | 0 |
| 26/03/2014 | 3,978.42p | 3,978.42p | 3,841.00p | 3,841.00p | 0 |
| 25/03/2014 | 3,978.42p | 3,978.42p | 3,841.00p | 3,841.00p | 0 |
| 24/03/2014 | 3,885.88p | 3,988.50p | 3,841.00p | 3,841.00p | 0 |
| 21/03/2014 | 3,885.88p | 3,988.50p | 3,841.00p | 3,841.00p | 0 |
| 20/03/2014 | 3,885.88p | 3,988.50p | 3,841.00p | 3,841.00p | 0 |
| 19/03/2014 | 3,885.88p | 3,988.50p | 3,841.00p | 3,841.00p | 0 |
| 18/03/2014 | 3,885.88p | 3,988.50p | 3,841.00p | 3,841.00p | 83769 |
| 17/03/2014 | 3,711.55p | 3,784.66p | 3,711.55p | 3,784.66p | 42000 |
| 14/03/2014 | 3,636.68p | 3,636.68p | 3,636.68p | 3,636.68p | 0 |
| 13/03/2014 | 3,636.68p | 3,636.68p | 3,636.68p | 3,636.68p | 0 |
| 12/03/2014 | 3,636.68p | 3,636.68p | 3,636.68p | 3,636.68p | 0 |
| 11/03/2014 | 3,636.68p | 3,636.68p | 3,636.68p | 3,636.68p | 125000 |
| 10/03/2014 | 3,900.27p | 3,900.27p | 3,900.27p | 3,900.27p | 0 |
*Close Price adjusted for both dividends and splits