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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
Addlife AB (0REZ) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2021 | 33,398.12p | 34,583.46p | 34,583.46p | 14,212.00p | 3039 |
| 07/09/2021 | 33,398.12p | 35,060.01p | 35,060.01p | 14,212.00p | 0 |
| 06/09/2021 | 33,398.12p | 34,420.00p | 34,420.00p | 14,212.00p | 0 |
| 03/09/2021 | 33,398.12p | 34,400.00p | 34,400.00p | 14,212.00p | 0 |
| 02/09/2021 | 33,398.12p | 34,500.00p | 34,500.00p | 14,212.00p | 0 |
| 01/09/2021 | 33,398.12p | 34,780.00p | 34,780.00p | 14,212.00p | 0 |
| 31/08/2021 | 33,398.12p | 35,180.00p | 35,180.00p | 14,212.00p | 0 |
| 27/08/2021 | 33,398.12p | 34,460.01p | 34,460.01p | 14,212.00p | 0 |
| 26/08/2021 | 33,398.12p | 33,590.02p | 33,590.02p | 14,212.00p | 0 |
| 25/08/2021 | 33,398.12p | 33,398.12p | 33,398.12p | 14,212.00p | 15000 |
| 24/08/2021 | 28,860.00p | 34,071.14p | 34,071.14p | 14,212.00p | 687 |
| 23/08/2021 | 28,860.00p | 30,920.00p | 30,920.00p | 14,212.00p | 0 |
| 20/08/2021 | 28,860.00p | 28,460.00p | 28,460.00p | 14,212.00p | 0 |
| 19/08/2021 | 28,860.00p | 30,480.00p | 30,480.00p | 14,212.00p | 0 |
| 18/08/2021 | 28,860.00p | 30,260.00p | 30,260.00p | 14,212.00p | 139000 |
| 17/08/2021 | 28,860.00p | 29,640.00p | 29,640.00p | 14,212.00p | 0 |
| 16/08/2021 | 28,860.00p | 30,220.00p | 30,220.00p | 14,212.00p | 50000 |
| 13/08/2021 | 28,860.00p | 29,140.61p | 29,140.61p | 14,212.00p | 0 |
| 12/08/2021 | 28,860.00p | 28,860.00p | 28,800.00p | 14,212.00p | 28 |
| 11/08/2021 | 29,300.00p | 28,281.84p | 28,281.84p | 14,212.00p | 0 |
| 10/08/2021 | 29,300.00p | 28,360.00p | 28,360.00p | 14,212.00p | 224 |
| 09/08/2021 | 29,300.00p | 28,787.23p | 28,787.23p | 14,212.00p | 0 |
| 06/08/2021 | 29,300.00p | 29,300.00p | 28,660.00p | 14,212.00p | 1683 |
| 05/08/2021 | 30,200.00p | 30,632.82p | 30,200.00p | 14,212.00p | 2633 |
| 04/08/2021 | 28,160.00p | 29,020.00p | 29,020.00p | 14,212.00p | 0 |
| 03/08/2021 | 28,160.00p | 29,073.52p | 29,073.52p | 14,212.00p | 71 |
| 02/08/2021 | 28,160.00p | 28,720.00p | 28,720.00p | 14,212.00p | 0 |
| 30/07/2021 | 28,160.00p | 28,876.69p | 28,160.00p | 14,212.00p | 9489 |
| 29/07/2021 | 26,540.00p | 28,020.00p | 28,020.00p | 14,212.00p | 0 |
| 28/07/2021 | 26,540.00p | 27,300.00p | 27,300.00p | 14,212.00p | 26 |
| 27/07/2021 | 26,540.00p | 26,600.00p | 26,180.00p | 14,212.00p | 7985 |
| 26/07/2021 | 26,600.00p | 26,600.00p | 26,080.00p | 14,212.00p | 8578 |
| 23/07/2021 | 26,580.00p | 26,580.00p | 26,180.00p | 14,212.00p | 3642 |
| 22/07/2021 | 26,080.00p | 26,740.00p | 26,020.00p | 14,212.00p | 1552 |
| 21/07/2021 | 25,360.00p | 25,640.00p | 25,100.00p | 14,212.00p | 3771 |
| 19/07/2021 | 25,900.00p | 26,460.00p | 25,820.00p | 14,212.00p | 2163 |
| 16/07/2021 | 26,860.00p | 27,140.00p | 26,440.00p | 14,212.00p | 1680 |
| 15/07/2021 | 28,100.00p | 31,000.00p | 27,800.00p | 14,212.00p | 50483 |
| 14/07/2021 | 29,260.00p | 29,952.99p | 29,952.99p | 14,212.00p | 48 |
| 13/07/2021 | 29,260.00p | 30,015.72p | 30,015.72p | 14,212.00p | 560 |
| 12/07/2021 | 29,260.00p | 29,305.92p | 29,260.00p | 14,212.00p | 608 |
| 09/07/2021 | 28,780.00p | 28,780.00p | 28,525.43p | 14,212.00p | 604 |
| 08/07/2021 | 14,212.00p | 28,180.00p | 28,180.00p | 14,212.00p | 0 |
| 07/07/2021 | 14,212.00p | 27,974.70p | 27,974.70p | 14,212.00p | 0 |
| 06/07/2021 | 14,212.00p | 27,974.70p | 27,974.70p | 14,212.00p | 6207 |
| 05/07/2021 | 14,212.00p | 27,135.62p | 27,135.62p | 14,212.00p | 36 |
| 02/07/2021 | 14,212.00p | 25,873.71p | 25,601.82p | 14,212.00p | 1399 |
| 01/07/2021 | 14,212.00p | 26,107.57p | 26,107.57p | 14,212.00p | 3923 |
| 30/06/2021 | 14,212.00p | 26,294.37p | 26,294.37p | 14,212.00p | 0 |
| 29/06/2021 | 14,212.00p | 26,538.91p | 26,141.21p | 14,212.00p | 3068 |
| 28/06/2021 | 14,212.00p | 14,212.00p | 14,212.00p | 14,212.00p | 0 |
| 25/06/2021 | 21,040.00p | 24,522.45p | 24,522.45p | 14,212.00p | 0 |
| 24/06/2021 | 21,040.00p | 24,380.00p | 24,380.00p | 14,212.00p | 45 |
| 23/06/2021 | 21,040.00p | 23,600.00p | 23,600.00p | 14,212.00p | 7 |
| 22/06/2021 | 21,040.00p | 23,680.00p | 23,680.00p | 14,212.00p | 46 |
| 21/06/2021 | 21,040.00p | 25,008.62p | 25,008.62p | 14,212.00p | 0 |
| 18/06/2021 | 21,040.00p | 24,600.00p | 24,600.00p | 14,212.00p | 0 |
| 17/06/2021 | 21,040.00p | 24,977.50p | 24,977.50p | 14,212.00p | 0 |
| 16/06/2021 | 21,040.00p | 25,000.00p | 25,000.00p | 14,212.00p | 0 |
| 15/06/2021 | 21,040.00p | 24,960.00p | 24,960.00p | 14,212.00p | 0 |
| 14/06/2021 | 21,040.00p | 24,960.00p | 24,960.00p | 14,212.00p | 30 |
| 11/06/2021 | 21,040.00p | 25,515.63p | 25,460.00p | 14,212.00p | 16158 |
| 10/06/2021 | 21,040.00p | 24,980.00p | 24,980.00p | 14,212.00p | 0 |
| 09/06/2021 | 21,040.00p | 24,660.00p | 24,660.00p | 14,212.00p | 0 |
| 08/06/2021 | 21,040.00p | 24,660.00p | 24,660.00p | 14,212.00p | 0 |
| 07/06/2021 | 21,040.00p | 24,660.00p | 24,660.00p | 14,212.00p | 0 |
| 04/06/2021 | 21,040.00p | 24,440.00p | 24,440.00p | 14,212.00p | 47 |
| 03/06/2021 | 21,040.00p | 24,120.00p | 24,120.00p | 14,212.00p | 0 |
| 02/06/2021 | 21,040.00p | 24,680.00p | 24,680.00p | 14,212.00p | 0 |
| 01/06/2021 | 21,040.00p | 23,020.00p | 23,020.00p | 14,212.00p | 0 |
| 28/05/2021 | 21,040.00p | 21,920.00p | 21,920.00p | 14,212.00p | 0 |
| 27/05/2021 | 21,040.00p | 21,920.00p | 21,920.00p | 14,212.00p | 0 |
| 26/05/2021 | 21,040.00p | 21,898.02p | 21,898.02p | 14,212.00p | 0 |
| 25/05/2021 | 21,040.00p | 21,898.02p | 21,898.02p | 14,212.00p | 0 |
| 24/05/2021 | 21,040.00p | 21,515.60p | 21,515.60p | 14,212.00p | 0 |
| 21/05/2021 | 21,040.00p | 21,401.64p | 21,401.64p | 14,212.00p | 0 |
| 20/05/2021 | 21,040.00p | 20,700.00p | 20,700.00p | 14,212.00p | 0 |
| 19/05/2021 | 21,040.00p | 20,960.00p | 20,960.00p | 14,212.00p | 0 |
| 18/05/2021 | 21,040.00p | 20,420.00p | 20,420.00p | 14,212.00p | 0 |
| 17/05/2021 | 21,040.00p | 20,940.00p | 20,940.00p | 14,212.00p | 0 |
| 14/05/2021 | 21,040.00p | 20,940.00p | 20,940.00p | 14,212.00p | 0 |
| 13/05/2021 | 21,040.00p | 20,940.00p | 20,940.00p | 14,212.00p | 0 |
| 12/05/2021 | 21,040.00p | 21,100.00p | 20,880.00p | 14,212.00p | 516 |
| 11/05/2021 | 23,030.51p | 21,200.00p | 21,200.00p | 14,212.00p | 0 |
| 10/05/2021 | 23,030.51p | 22,580.00p | 22,580.00p | 14,212.00p | 0 |
| 07/05/2021 | 23,030.51p | 22,400.00p | 22,400.00p | 14,212.00p | 0 |
| 06/05/2021 | 23,030.51p | 22,582.33p | 22,582.33p | 14,212.00p | 0 |
| 05/05/2021 | 23,030.51p | 22,582.33p | 22,582.33p | 14,212.00p | 910 |
| 04/05/2021 | 23,030.51p | 23,285.41p | 23,285.41p | 14,212.00p | 0 |
| 30/04/2021 | 23,030.51p | 23,285.41p | 23,285.41p | 14,212.00p | 0 |
| 29/04/2021 | 23,030.51p | 23,220.00p | 23,220.00p | 14,212.00p | 0 |
| 28/04/2021 | 23,030.51p | 23,262.93p | 23,028.66p | 14,212.00p | 26268 |
| 27/04/2021 | 15,320.00p | 21,017.78p | 21,017.78p | 14,212.00p | 0 |
| 26/04/2021 | 15,320.00p | 20,645.57p | 20,645.57p | 14,212.00p | 0 |
| 23/04/2021 | 15,320.00p | 20,381.92p | 20,381.92p | 14,212.00p | 0 |
| 22/04/2021 | 15,320.00p | 20,440.00p | 20,440.00p | 14,212.00p | 0 |
| 21/04/2021 | 15,320.00p | 20,425.63p | 20,425.63p | 14,212.00p | 0 |
| 20/04/2021 | 15,320.00p | 21,320.00p | 21,320.00p | 14,212.00p | 0 |
| 19/04/2021 | 15,320.00p | 21,260.00p | 21,260.00p | 14,212.00p | 0 |
| 16/04/2021 | 15,320.00p | 21,115.81p | 21,115.81p | 14,212.00p | 0 |
| 15/04/2021 | 15,320.00p | 20,799.30p | 20,799.30p | 14,212.00p | 0 |
| 14/04/2021 | 15,320.00p | 20,420.00p | 20,420.00p | 14,212.00p | 0 |
| 13/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 12/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 09/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 08/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 07/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 06/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 01/04/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 31/03/2021 | 15,320.00p | 15,200.00p | 15,200.00p | 14,212.00p | 0 |
| 30/03/2021 | 15,320.00p | 15,400.00p | 15,060.00p | 14,212.00p | 528 |
| 29/03/2021 | 15,720.00p | 15,720.00p | 15,720.00p | 14,212.00p | 36 |
| 26/03/2021 | 15,800.00p | 15,800.00p | 15,800.00p | 14,212.00p | 0 |
| 25/03/2021 | 15,800.00p | 15,800.00p | 15,800.00p | 14,212.00p | 0 |
| 24/03/2021 | 15,800.00p | 15,800.00p | 15,800.00p | 14,212.00p | 191 |
| 23/03/2021 | 15,800.00p | 15,800.00p | 15,800.00p | 14,212.00p | 0 |
| 22/03/2021 | 15,800.00p | 15,800.00p | 15,800.00p | 14,212.00p | 222 |
| 19/03/2021 | 15,800.00p | 15,800.00p | 15,800.00p | 14,212.00p | 127 |
| 18/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 17/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 16/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 140 |
| 15/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 2422 |
| 12/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 11/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 4 |
| 10/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 09/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 08/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 05/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 04/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 03/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 02/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 01/03/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 26/02/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 25/02/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 24/02/2021 | 14,212.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 22/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 19/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 18/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 17/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 16/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 15/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 12/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 11/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 10/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 09/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 08/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 05/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 04/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 03/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 0 |
| 02/02/2021 | 15,880.00p | 15,880.00p | 15,880.00p | 14,212.00p | 5 |
| 01/02/2021 | 15,120.00p | 13,655.00p | 13,655.00p | 14,212.00p | 634 |
| 29/01/2021 | 15,120.00p | 15,140.00p | 13,655.00p | 14,212.00p | 0 |
| 28/01/2021 | 15,120.00p | 15,140.00p | 15,140.00p | 14,212.00p | 0 |
| 27/01/2021 | 15,120.00p | 15,140.00p | 15,140.00p | 14,212.00p | 0 |
| 26/01/2021 | 15,120.00p | 15,140.00p | 15,120.00p | 14,212.00p | 253 |
| 25/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 22/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 21/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 20/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 19/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 4 |
| 18/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 15/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 14/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 13/01/2021 | 14,982.00p | 14,792.00p | 14,792.00p | 14,212.00p | 0 |
| 12/01/2021 | 14,982.00p | 14,982.00p | 14,680.00p | 14,212.00p | 184 |
| 11/01/2021 | 15,318.00p | 15,318.00p | 15,318.00p | 14,212.00p | 12 |
| 08/01/2021 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 07/01/2021 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 06/01/2021 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 05/01/2021 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 04/01/2021 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 31/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 30/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 24/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 23/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 22/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 21/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 18/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 17/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 16/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 15/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 14/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 11/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 3 |
| 10/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 09/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 481 |
| 08/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 07/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 04/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 98 |
| 03/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 124 |
| 02/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 0 |
| 01/12/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 148 |
| 30/11/2020 | 13,108.00p | 13,108.00p | 13,108.00p | 14,212.00p | 128 |
| 27/11/2020 | 12,661.61p | 12,661.61p | 12,661.61p | 14,212.00p | 0 |
| 26/11/2020 | 12,661.61p | 12,661.61p | 12,661.61p | 14,212.00p | 0 |
| 25/11/2020 | 12,661.61p | 12,661.61p | 12,661.61p | 14,212.00p | 0 |
| 24/11/2020 | 12,661.61p | 12,661.61p | 12,661.61p | 14,212.00p | 0 |
| 23/11/2020 | 12,661.61p | 12,661.61p | 12,661.61p | 14,212.00p | 0 |
| 20/11/2020 | 12,661.61p | 12,661.61p | 12,661.61p | 14,212.00p | 498 |
| 19/11/2020 | 12,758.00p | 6,405.00p | 6,405.00p | 14,212.00p | 0 |
| 18/11/2020 | 12,758.00p | 12,592.00p | 6,405.00p | 14,212.00p | 0 |
*Close Price adjusted for both dividends and splits