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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Access Intelligence (ACC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/07/2023 | 68.00p | 68.00p | 65.20p | 68.00p | 18050 |
| 20/07/2023 | 69.00p | 69.00p | 65.00p | 68.50p | 36000 |
| 19/07/2023 | 69.00p | 69.00p | 68.67p | 69.00p | 0 |
| 18/07/2023 | 69.00p | 69.00p | 68.67p | 69.00p | 0 |
| 17/07/2023 | 69.50p | 71.00p | 68.00p | 69.00p | 2535 |
| 14/07/2023 | 69.50p | 69.50p | 68.00p | 69.50p | 2500 |
| 13/07/2023 | 69.50p | 69.50p | 68.00p | 69.50p | 1009 |
| 12/07/2023 | 70.50p | 70.70p | 69.50p | 69.50p | 9000 |
| 11/07/2023 | 71.50p | 71.50p | 70.00p | 70.50p | 6157 |
| 10/07/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 2510 |
| 07/07/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 503 |
| 06/07/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 47 |
| 05/07/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 6359 |
| 04/07/2023 | 71.50p | 72.00p | 71.00p | 71.50p | 25857 |
| 03/07/2023 | 71.50p | 72.00p | 71.50p | 71.50p | 10323 |
| 30/06/2023 | 71.50p | 72.00p | 71.00p | 71.50p | 61114 |
| 29/06/2023 | 71.50p | 72.00p | 71.00p | 71.50p | 7545 |
| 28/06/2023 | 71.50p | 72.00p | 71.00p | 71.50p | 15260 |
| 27/06/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 4828 |
| 26/06/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 6857 |
| 23/06/2023 | 71.50p | 72.00p | 71.00p | 71.50p | 1778 |
| 22/06/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 4267 |
| 21/06/2023 | 71.50p | 71.50p | 70.00p | 71.50p | 38594 |
| 20/06/2023 | 73.50p | 74.00p | 71.00p | 71.50p | 32636 |
| 19/06/2023 | 74.50p | 74.50p | 73.00p | 73.50p | 17429 |
| 16/06/2023 | 74.50p | 75.00p | 74.00p | 74.50p | 24367 |
| 15/06/2023 | 74.50p | 76.00p | 74.00p | 74.50p | 46130 |
| 14/06/2023 | 76.50p | 76.50p | 74.00p | 74.50p | 13232 |
| 13/06/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 5010 |
| 12/06/2023 | 76.50p | 77.00p | 76.50p | 76.50p | 7 |
| 09/06/2023 | 76.50p | 77.00p | 76.50p | 76.50p | 721 |
| 08/06/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 125 |
| 07/06/2023 | 76.50p | 77.00p | 76.00p | 76.50p | 12605 |
| 06/06/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 6226 |
| 05/06/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 50 |
| 02/06/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/06/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 31/05/2023 | 76.50p | 77.00p | 76.00p | 76.50p | 579834 |
| 30/05/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/05/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 45680 |
| 25/05/2023 | 78.00p | 78.00p | 75.25p | 76.50p | 104968 |
| 24/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 20000 |
| 23/05/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 1072 |
| 19/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 29300 |
| 18/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 32458 |
| 17/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 7131 |
| 16/05/2023 | 78.00p | 78.00p | 76.80p | 78.00p | 218748 |
| 15/05/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 12/05/2023 | 78.00p | 79.00p | 78.00p | 78.00p | 7 |
| 11/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 1099 |
| 10/05/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 11994 |
| 09/05/2023 | 78.00p | 78.00p | 77.67p | 78.00p | 0 |
| 05/05/2023 | 79.50p | 79.50p | 75.00p | 78.00p | 318914 |
| 04/05/2023 | 79.50p | 79.50p | 75.00p | 79.50p | 239022 |
| 03/05/2023 | 79.50p | 80.00p | 75.00p | 79.50p | 520122 |
| 02/05/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 82716 |
| 28/04/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 27/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 15717 |
| 26/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 25690 |
| 25/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 5806 |
| 24/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 1162 |
| 21/04/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/04/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 19/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 180 |
| 18/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 869 |
| 17/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 59115 |
| 14/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 118 |
| 13/04/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 12/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 6000 |
| 11/04/2023 | 79.50p | 79.50p | 78.00p | 79.50p | 29150 |
| 06/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 11703 |
| 05/04/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 243 |
| 04/04/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 03/04/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 31/03/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 53155 |
| 30/03/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 12 |
| 29/03/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 28/03/2023 | 79.50p | 80.00p | 79.00p | 79.50p | 32019 |
| 27/03/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 10942 |
| 24/03/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 23/03/2023 | 79.50p | 80.00p | 79.00p | 79.50p | 150 |
| 22/03/2023 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 21/03/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 54206 |
| 20/03/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 7998 |
| 17/03/2023 | 79.50p | 80.00p | 79.00p | 79.50p | 10008 |
| 16/03/2023 | 79.50p | 79.50p | 79.00p | 79.50p | 114 |
| 15/03/2023 | 79.50p | 80.00p | 79.00p | 79.50p | 5582 |
| 14/03/2023 | 79.50p | 79.50p | 78.53p | 79.50p | 15694 |
| 13/03/2023 | 78.00p | 79.50p | 78.00p | 79.50p | 10480 |
| 10/03/2023 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 09/03/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 500 |
| 08/03/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 17670 |
| 07/03/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 6342 |
| 06/03/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 56964 |
| 03/03/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 12327 |
| 02/03/2023 | 81.50p | 82.00p | 81.00p | 81.50p | 8236 |
| 01/03/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 151 |
| 28/02/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 25005 |
| 27/02/2023 | 81.00p | 81.50p | 76.01p | 81.50p | 77982 |
| 24/02/2023 | 80.50p | 81.50p | 79.00p | 81.00p | 34414 |
| 23/02/2023 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 22/02/2023 | 80.50p | 82.00p | 79.22p | 80.50p | 9296 |
| 21/02/2023 | 79.50p | 80.50p | 79.00p | 80.50p | 6013 |
| 20/02/2023 | 79.00p | 80.00p | 79.00p | 79.50p | 3958 |
| 17/02/2023 | 79.00p | 80.00p | 78.06p | 79.00p | 1471 |
| 16/02/2023 | 79.00p | 80.00p | 79.00p | 79.00p | 25053 |
| 15/02/2023 | 79.00p | 79.00p | 78.00p | 79.00p | 1809 |
| 14/02/2023 | 79.00p | 79.00p | 78.00p | 79.00p | 95831 |
| 13/02/2023 | 79.00p | 80.00p | 78.00p | 79.00p | 3883 |
| 10/02/2023 | 78.50p | 80.00p | 78.00p | 79.00p | 39141 |
| 09/02/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 18 |
| 08/02/2023 | 76.00p | 76.50p | 75.00p | 76.50p | 3279 |
| 07/02/2023 | 76.00p | 76.00p | 75.00p | 76.00p | 16484 |
| 06/02/2023 | 76.00p | 76.00p | 75.02p | 76.00p | 135 |
| 03/02/2023 | 75.50p | 76.00p | 74.80p | 76.00p | 308853 |
| 02/02/2023 | 75.50p | 75.50p | 75.00p | 75.50p | 150000 |
| 01/02/2023 | 76.00p | 77.00p | 75.00p | 75.50p | 10165 |
| 31/01/2023 | 76.00p | 76.00p | 75.50p | 76.00p | 94 |
| 30/01/2023 | 76.00p | 76.00p | 75.00p | 76.00p | 1203 |
| 27/01/2023 | 74.50p | 76.00p | 74.50p | 76.00p | 27133 |
| 26/01/2023 | 74.50p | 74.95p | 74.00p | 74.50p | 706 |
| 25/01/2023 | 74.50p | 74.80p | 74.50p | 74.50p | 0 |
| 24/01/2023 | 74.50p | 74.80p | 74.50p | 74.50p | 0 |
| 23/01/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 98127 |
| 20/01/2023 | 74.50p | 74.50p | 74.00p | 74.50p | 18348 |
| 19/01/2023 | 73.50p | 74.50p | 73.00p | 74.50p | 55010 |
| 18/01/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 94246 |
| 17/01/2023 | 73.50p | 73.95p | 73.00p | 73.50p | 27206 |
| 16/01/2023 | 73.50p | 73.95p | 73.00p | 73.50p | 1182 |
| 13/01/2023 | 73.50p | 73.95p | 73.00p | 73.50p | 866 |
| 12/01/2023 | 72.50p | 73.50p | 72.00p | 73.50p | 112377 |
| 11/01/2023 | 72.50p | 72.50p | 71.20p | 72.50p | 130655 |
| 10/01/2023 | 72.50p | 72.50p | 72.00p | 72.50p | 14500 |
| 09/01/2023 | 71.00p | 72.50p | 71.00p | 72.50p | 164733 |
| 06/01/2023 | 71.00p | 71.00p | 70.00p | 71.00p | 1868 |
| 05/01/2023 | 69.50p | 71.00p | 69.50p | 71.00p | 31040 |
| 04/01/2023 | 69.50p | 69.50p | 69.00p | 69.50p | 49461 |
| 03/01/2023 | 69.50p | 69.80p | 65.00p | 69.50p | 718657 |
| 30/12/2022 | 69.50p | 69.75p | 69.50p | 69.50p | 0 |
| 29/12/2022 | 69.50p | 69.50p | 69.00p | 69.50p | 202500 |
| 28/12/2022 | 67.50p | 69.50p | 67.50p | 69.50p | 90414 |
| 23/12/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/12/2022 | 66.50p | 67.90p | 66.17p | 67.50p | 563930 |
| 21/12/2022 | 64.50p | 66.50p | 64.50p | 66.50p | 111925 |
| 20/12/2022 | 63.50p | 65.00p | 63.00p | 64.50p | 56906 |
| 19/12/2022 | 62.50p | 63.50p | 60.00p | 63.50p | 3191106 |
| 16/12/2022 | 62.50p | 62.50p | 62.00p | 62.50p | 41181 |
| 15/12/2022 | 62.50p | 62.50p | 58.00p | 62.50p | 2239872 |
| 14/12/2022 | 62.50p | 64.00p | 58.00p | 63.00p | 509514 |
| 13/12/2022 | 82.50p | 82.50p | 61.00p | 63.50p | 648389 |
| 12/12/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 40000 |
| 09/12/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 18000 |
| 08/12/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 22732 |
| 07/12/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 4000 |
| 06/12/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 4000 |
| 05/12/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 30000 |
| 02/12/2022 | 87.50p | 87.50p | 87.33p | 87.50p | 0 |
| 01/12/2022 | 87.50p | 87.50p | 87.33p | 87.50p | 0 |
| 30/11/2022 | 87.50p | 87.75p | 87.50p | 87.50p | 4 |
| 29/11/2022 | 88.50p | 89.00p | 87.00p | 87.50p | 9000 |
| 28/11/2022 | 88.50p | 88.50p | 88.00p | 88.50p | 5 |
| 25/11/2022 | 88.50p | 88.50p | 88.00p | 88.50p | 750 |
| 24/11/2022 | 90.00p | 92.00p | 88.00p | 88.50p | 48050 |
| 23/11/2022 | 92.00p | 92.00p | 88.00p | 90.00p | 11205 |
| 22/11/2022 | 92.00p | 92.00p | 90.00p | 92.00p | 15486 |
| 21/11/2022 | 92.00p | 92.00p | 90.00p | 92.00p | 1194 |
| 18/11/2022 | 92.00p | 92.00p | 90.00p | 92.00p | 994 |
| 17/11/2022 | 92.00p | 92.00p | 90.00p | 92.00p | 5826 |
| 16/11/2022 | 93.00p | 93.00p | 91.00p | 92.00p | 154678 |
| 15/11/2022 | 93.00p | 93.00p | 92.00p | 93.00p | 24000 |
| 14/11/2022 | 93.00p | 93.00p | 87.00p | 93.00p | 103662 |
| 11/11/2022 | 93.00p | 93.00p | 91.00p | 93.00p | 10093 |
| 10/11/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/11/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/11/2022 | 93.00p | 93.00p | 90.00p | 93.00p | 45246 |
| 07/11/2022 | 93.00p | 93.00p | 88.00p | 93.00p | 20153 |
| 04/11/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 03/11/2022 | 93.00p | 93.00p | 92.00p | 93.00p | 9749 |
| 02/11/2022 | 93.00p | 93.00p | 90.00p | 93.00p | 15000 |
| 01/11/2022 | 93.00p | 93.00p | 92.00p | 93.00p | 21986 |
| 31/10/2022 | 93.00p | 93.00p | 92.02p | 93.00p | 117 |
| 28/10/2022 | 93.00p | 93.00p | 92.06p | 93.00p | 77 |
| 27/10/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/10/2022 | 93.50p | 93.50p | 90.50p | 93.00p | 11590 |
| 25/10/2022 | 93.50p | 93.50p | 92.43p | 93.50p | 5480 |
| 24/10/2022 | 93.50p | 93.50p | 85.00p | 93.50p | 292417 |
| 21/10/2022 | 93.50p | 93.50p | 93.00p | 93.50p | 27667 |
| 20/10/2022 | 93.50p | 93.60p | 93.00p | 93.50p | 60465 |
| 19/10/2022 | 94.50p | 94.50p | 90.00p | 93.50p | 620332 |
| 18/10/2022 | 96.50p | 96.50p | 94.50p | 94.50p | 2000 |
| 17/10/2022 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 14/10/2022 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 13/10/2022 | 97.50p | 98.75p | 96.50p | 96.50p | 0 |
| 12/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 7745 |
| 11/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 7473 |
| 10/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 100 |
| 07/10/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 97 |
| 05/10/2022 | 99.00p | 99.00p | 93.00p | 97.50p | 53732 |
*Close Price adjusted for both dividends and splits