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:
- 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
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
Accesso Technology Group (ACSO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2017 | 1,530.00p | 1,565.00p | 1,495.00p | 1,530.00p | 2915 |
| 16/01/2017 | 1,530.00p | 1,530.00p | 1,497.50p | 1,530.00p | 6348 |
| 13/01/2017 | 1,530.00p | 1,550.00p | 1,497.50p | 1,530.00p | 6648 |
| 12/01/2017 | 1,530.00p | 1,530.00p | 1,505.00p | 1,530.00p | 8942 |
| 11/01/2017 | 1,520.00p | 1,552.00p | 1,497.50p | 1,520.00p | 3661 |
| 10/01/2017 | 1,520.00p | 1,547.00p | 1,489.93p | 1,520.00p | 5266 |
| 09/01/2017 | 1,520.00p | 1,555.00p | 1,515.00p | 1,520.00p | 8482 |
| 06/01/2017 | 1,517.50p | 1,551.50p | 1,488.00p | 1,520.00p | 15203 |
| 05/01/2017 | 1,517.50p | 1,550.00p | 1,510.00p | 1,550.00p | 12618 |
| 04/01/2017 | 1,505.00p | 1,550.00p | 1,471.93p | 1,505.00p | 31606 |
| 03/01/2017 | 1,505.00p | 1,540.00p | 1,475.00p | 1,500.00p | 32795 |
| 30/12/2016 | 1,500.00p | 1,540.00p | 1,500.00p | 1,500.00p | 348 |
| 29/12/2016 | 1,528.00p | 1,557.00p | 1,464.30p | 1,500.00p | 7964 |
| 28/12/2016 | 1,540.00p | 1,540.00p | 1,524.00p | 1,540.00p | 1704 |
| 23/12/2016 | 1,550.00p | 1,550.00p | 1,470.00p | 1,510.00p | 5371 |
| 22/12/2016 | 1,492.00p | 1,550.00p | 1,440.00p | 1,548.00p | 203315 |
| 21/12/2016 | 1,490.00p | 1,495.00p | 1,417.00p | 1,417.00p | 17800 |
| 20/12/2016 | 1,490.00p | 1,495.00p | 1,432.15p | 1,490.00p | 2996 |
| 19/12/2016 | 1,450.00p | 1,495.00p | 1,400.00p | 1,475.00p | 12512 |
| 16/12/2016 | 1,450.00p | 1,450.00p | 1,380.00p | 1,450.00p | 38062 |
| 15/12/2016 | 1,500.00p | 1,525.00p | 1,365.80p | 1,400.00p | 33129 |
| 14/12/2016 | 1,530.00p | 1,530.00p | 1,480.00p | 1,530.00p | 10421 |
| 13/12/2016 | 1,500.00p | 1,550.00p | 1,500.00p | 1,515.00p | 4834 |
| 12/12/2016 | 1,585.00p | 1,585.00p | 1,511.50p | 1,550.00p | 4093 |
| 09/12/2016 | 1,532.00p | 1,550.00p | 1,495.00p | 1,540.00p | 5157 |
| 08/12/2016 | 1,505.00p | 1,555.00p | 1,505.00p | 1,527.50p | 1249 |
| 07/12/2016 | 1,550.00p | 1,551.00p | 1,500.00p | 1,515.00p | 7859 |
| 06/12/2016 | 1,570.00p | 1,621.00p | 1,530.00p | 1,565.00p | 8022 |
| 05/12/2016 | 1,600.00p | 1,601.95p | 1,570.00p | 1,585.00p | 5025 |
| 02/12/2016 | 1,532.50p | 1,585.00p | 1,532.50p | 1,585.00p | 30855 |
| 01/12/2016 | 1,570.00p | 1,600.00p | 1,565.00p | 1,600.00p | 77244 |
| 30/11/2016 | 1,551.00p | 1,600.00p | 1,532.50p | 1,600.00p | 3091 |
| 29/11/2016 | 1,630.00p | 1,630.00p | 1,570.00p | 1,600.00p | 2471 |
| 28/11/2016 | 1,630.00p | 1,630.00p | 1,540.00p | 1,630.00p | 8093 |
| 25/11/2016 | 1,580.00p | 1,623.00p | 1,565.20p | 1,614.00p | 5112 |
| 24/11/2016 | 1,630.00p | 1,630.00p | 1,565.00p | 1,630.00p | 5437 |
| 23/11/2016 | 1,600.00p | 1,630.00p | 1,535.00p | 1,630.00p | 18293 |
| 22/11/2016 | 1,530.00p | 1,600.00p | 1,530.00p | 1,530.00p | 3153 |
| 21/11/2016 | 1,565.00p | 1,620.00p | 1,500.00p | 1,619.00p | 125591 |
| 18/11/2016 | 1,500.00p | 1,620.00p | 1,500.00p | 1,500.00p | 8410 |
| 17/11/2016 | 1,550.00p | 1,600.00p | 1,497.00p | 1,550.00p | 44649 |
| 16/11/2016 | 1,540.00p | 1,595.00p | 1,533.40p | 1,550.00p | 29621 |
| 15/11/2016 | 1,510.00p | 1,535.00p | 1,489.60p | 1,530.00p | 5249 |
| 14/11/2016 | 1,502.50p | 1,503.40p | 1,489.60p | 1,495.00p | 2079 |
| 11/11/2016 | 1,509.00p | 1,510.00p | 1,480.00p | 1,495.00p | 3069 |
| 10/11/2016 | 1,450.00p | 1,520.00p | 1,450.00p | 1,505.00p | 17899 |
| 09/11/2016 | 1,450.00p | 1,500.00p | 1,380.00p | 1,500.00p | 95063 |
| 08/11/2016 | 1,491.25p | 1,492.50p | 1,454.00p | 1,472.50p | 2913 |
| 07/11/2016 | 1,435.00p | 1,491.25p | 1,435.00p | 1,475.00p | 8785 |
| 04/11/2016 | 1,510.00p | 1,510.00p | 1,440.00p | 1,472.50p | 2497 |
| 03/11/2016 | 1,450.00p | 1,476.00p | 1,443.25p | 1,450.00p | 5834 |
| 02/11/2016 | 1,460.00p | 1,471.00p | 1,460.00p | 1,460.00p | 3394 |
| 01/11/2016 | 1,470.00p | 1,515.00p | 1,430.00p | 1,500.00p | 18792 |
| 31/10/2016 | 1,575.00p | 1,575.00p | 1,465.00p | 1,470.00p | 4542 |
| 28/10/2016 | 1,475.00p | 1,540.00p | 1,471.00p | 1,475.00p | 1348 |
| 27/10/2016 | 1,485.00p | 1,549.00p | 1,445.00p | 1,475.00p | 31427 |
| 26/10/2016 | 1,565.00p | 1,565.00p | 1,485.00p | 1,520.00p | 5589 |
| 25/10/2016 | 1,525.00p | 1,570.00p | 1,460.50p | 1,500.00p | 27766 |
| 24/10/2016 | 1,600.00p | 1,630.00p | 1,550.00p | 1,585.00p | 45746 |
| 21/10/2016 | 1,650.00p | 1,658.70p | 1,607.33p | 1,625.00p | 9190 |
| 20/10/2016 | 1,610.00p | 1,670.00p | 1,610.00p | 1,630.00p | 131118 |
| 19/10/2016 | 1,680.00p | 1,680.00p | 1,610.00p | 1,610.00p | 37181 |
| 18/10/2016 | 1,650.00p | 1,690.22p | 1,631.00p | 1,650.00p | 13423 |
| 17/10/2016 | 1,600.00p | 1,630.00p | 1,580.00p | 1,620.00p | 11763 |
| 14/10/2016 | 1,580.00p | 1,595.00p | 1,574.37p | 1,580.00p | 76821 |
| 13/10/2016 | 1,592.50p | 1,595.98p | 1,574.00p | 1,585.00p | 4264 |
| 12/10/2016 | 1,592.50p | 1,608.48p | 1,575.00p | 1,592.50p | 7214 |
| 11/10/2016 | 1,600.00p | 1,601.60p | 1,580.00p | 1,592.50p | 5164 |
| 10/10/2016 | 1,600.00p | 1,606.58p | 1,590.00p | 1,600.00p | 10182 |
| 07/10/2016 | 1,600.00p | 1,615.00p | 1,590.00p | 1,600.00p | 6116 |
| 06/10/2016 | 1,602.50p | 1,612.30p | 1,590.00p | 1,600.00p | 62208 |
| 05/10/2016 | 1,600.00p | 1,618.92p | 1,585.00p | 1,605.00p | 27753 |
| 04/10/2016 | 1,545.00p | 1,629.10p | 1,545.00p | 1,590.00p | 53714 |
| 03/10/2016 | 1,462.50p | 1,555.00p | 1,462.50p | 1,545.00p | 26940 |
| 30/09/2016 | 1,462.50p | 1,485.00p | 1,450.00p | 1,469.00p | 22581 |
| 29/09/2016 | 1,381.00p | 1,474.50p | 1,375.00p | 1,462.50p | 92812 |
| 28/09/2016 | 1,382.50p | 1,390.41p | 1,372.00p | 1,381.00p | 66589 |
| 27/09/2016 | 1,405.00p | 1,405.00p | 1,360.00p | 1,382.50p | 41484 |
| 26/09/2016 | 1,445.00p | 1,445.43p | 1,398.00p | 1,405.00p | 44722 |
| 23/09/2016 | 1,460.00p | 1,460.00p | 1,430.00p | 1,445.00p | 15232 |
| 22/09/2016 | 1,465.00p | 1,465.00p | 1,440.00p | 1,460.00p | 7701 |
| 21/09/2016 | 1,465.00p | 1,475.00p | 1,450.00p | 1,465.00p | 29449 |
| 20/09/2016 | 1,485.00p | 1,485.00p | 1,450.00p | 1,465.00p | 105306 |
| 19/09/2016 | 1,512.50p | 1,512.50p | 1,480.00p | 1,485.00p | 36251 |
| 16/09/2016 | 1,512.50p | 1,525.00p | 1,490.00p | 1,512.50p | 12299 |
| 15/09/2016 | 1,515.00p | 1,525.00p | 1,490.00p | 1,512.50p | 59765 |
| 14/09/2016 | 1,610.00p | 1,618.00p | 1,497.25p | 1,512.50p | 84951 |
| 13/09/2016 | 1,605.00p | 1,615.00p | 1,590.00p | 1,602.50p | 11250 |
| 12/09/2016 | 1,622.50p | 1,622.50p | 1,590.00p | 1,605.00p | 15733 |
| 09/09/2016 | 1,660.00p | 1,665.00p | 1,615.00p | 1,622.50p | 20911 |
| 08/09/2016 | 1,687.50p | 1,695.00p | 1,650.00p | 1,660.00p | 30653 |
| 07/09/2016 | 1,700.00p | 1,717.50p | 1,670.00p | 1,687.50p | 8174 |
| 06/09/2016 | 1,680.00p | 1,733.75p | 1,670.25p | 1,700.00p | 71328 |
| 05/09/2016 | 1,640.00p | 1,700.00p | 1,640.00p | 1,680.00p | 63042 |
| 02/09/2016 | 1,595.00p | 1,660.00p | 1,580.00p | 1,640.00p | 14192 |
| 01/09/2016 | 1,555.00p | 1,609.90p | 1,555.00p | 1,586.00p | 10656 |
| 31/08/2016 | 1,547.50p | 1,567.00p | 1,541.25p | 1,555.00p | 22586 |
| 30/08/2016 | 1,547.50p | 1,557.50p | 1,540.00p | 1,547.50p | 15655 |
| 26/08/2016 | 1,532.50p | 1,557.00p | 1,528.00p | 1,547.50p | 21977 |
| 25/08/2016 | 1,612.50p | 1,612.50p | 1,525.00p | 1,532.50p | 32877 |
| 24/08/2016 | 1,615.00p | 1,630.00p | 1,595.00p | 1,612.50p | 40949 |
| 23/08/2016 | 1,605.00p | 1,625.00p | 1,601.79p | 1,610.00p | 117599 |
| 22/08/2016 | 1,532.50p | 1,620.00p | 1,530.00p | 1,605.00p | 50597 |
| 19/08/2016 | 1,530.00p | 1,544.00p | 1,530.00p | 1,532.50p | 20560 |
| 18/08/2016 | 1,490.00p | 1,540.00p | 1,490.00p | 1,530.00p | 20842 |
| 17/08/2016 | 1,440.00p | 1,505.00p | 1,439.50p | 1,490.00p | 25138 |
| 16/08/2016 | 1,415.00p | 1,450.00p | 1,415.00p | 1,440.00p | 16910 |
| 15/08/2016 | 1,415.00p | 1,429.90p | 1,400.00p | 1,415.00p | 5837 |
| 12/08/2016 | 1,415.00p | 1,429.90p | 1,415.00p | 1,415.00p | 7692 |
| 11/08/2016 | 1,415.00p | 1,421.77p | 1,415.00p | 1,415.00p | 10724 |
| 10/08/2016 | 1,417.50p | 1,425.75p | 1,403.00p | 1,415.00p | 13485 |
| 09/08/2016 | 1,420.00p | 1,433.00p | 1,411.25p | 1,417.50p | 10248 |
| 08/08/2016 | 1,415.00p | 1,435.00p | 1,412.50p | 1,420.00p | 6986 |
| 05/08/2016 | 1,412.50p | 1,424.00p | 1,410.00p | 1,415.00p | 21487 |
| 04/08/2016 | 1,427.50p | 1,440.00p | 1,406.53p | 1,412.50p | 11667 |
| 03/08/2016 | 1,427.50p | 1,444.90p | 1,415.10p | 1,427.50p | 78420 |
| 02/08/2016 | 1,422.50p | 1,444.90p | 1,411.25p | 1,427.50p | 7021 |
| 01/08/2016 | 1,437.50p | 1,445.00p | 1,410.00p | 1,422.50p | 212235 |
| 29/07/2016 | 1,377.50p | 1,450.00p | 1,377.50p | 1,445.00p | 21194 |
| 28/07/2016 | 1,343.50p | 1,400.00p | 1,330.00p | 1,377.50p | 32926 |
| 27/07/2016 | 1,332.50p | 1,360.00p | 1,320.00p | 1,343.50p | 7787 |
| 26/07/2016 | 1,277.50p | 1,350.00p | 1,277.50p | 1,332.50p | 9322 |
| 25/07/2016 | 1,277.50p | 1,290.00p | 1,277.50p | 1,277.50p | 4219 |
| 22/07/2016 | 1,275.00p | 1,290.00p | 1,275.00p | 1,277.50p | 49333 |
| 21/07/2016 | 1,275.00p | 1,290.00p | 1,264.35p | 1,275.00p | 5409 |
| 20/07/2016 | 1,262.50p | 1,285.00p | 1,260.00p | 1,272.50p | 10867 |
| 19/07/2016 | 1,262.50p | 1,274.75p | 1,261.10p | 1,262.50p | 10390 |
| 18/07/2016 | 1,257.50p | 1,275.00p | 1,250.00p | 1,262.50p | 4441 |
| 15/07/2016 | 1,245.00p | 1,275.00p | 1,235.50p | 1,257.50p | 241032 |
| 14/07/2016 | 1,227.50p | 1,260.00p | 1,213.86p | 1,245.00p | 11885 |
| 13/07/2016 | 1,207.50p | 1,240.38p | 1,202.20p | 1,225.00p | 8550 |
| 12/07/2016 | 1,200.00p | 1,230.00p | 1,187.62p | 1,230.00p | 13062 |
| 11/07/2016 | 1,187.50p | 1,220.00p | 1,182.55p | 1,200.00p | 8993 |
| 08/07/2016 | 1,165.00p | 1,200.00p | 1,160.15p | 1,182.50p | 7100 |
| 07/07/2016 | 1,162.50p | 1,175.00p | 1,161.00p | 1,165.00p | 8758 |
| 06/07/2016 | 1,160.00p | 1,175.00p | 1,150.92p | 1,162.50p | 22780 |
| 05/07/2016 | 1,152.50p | 1,169.00p | 1,150.00p | 1,160.00p | 35983 |
| 04/07/2016 | 1,147.50p | 1,160.00p | 1,145.20p | 1,150.00p | 19248 |
| 01/07/2016 | 1,141.00p | 1,153.35p | 1,140.05p | 1,147.50p | 7771 |
| 30/06/2016 | 1,100.00p | 1,151.92p | 1,095.20p | 1,141.00p | 55400 |
| 29/06/2016 | 1,100.00p | 1,108.28p | 1,090.00p | 1,100.00p | 47412 |
| 28/06/2016 | 1,111.00p | 1,119.00p | 1,090.00p | 1,100.00p | 40850 |
| 27/06/2016 | 1,182.50p | 1,190.00p | 1,100.25p | 1,105.00p | 42420 |
| 24/06/2016 | 1,167.50p | 1,182.50p | 1,155.00p | 1,182.50p | 12576 |
| 23/06/2016 | 1,192.50p | 1,200.00p | 1,180.00p | 1,192.50p | 51444 |
| 22/06/2016 | 1,187.50p | 1,200.00p | 1,180.00p | 1,192.50p | 54085 |
| 21/06/2016 | 1,192.50p | 1,199.00p | 1,184.00p | 1,184.00p | 26929 |
| 20/06/2016 | 1,190.00p | 1,200.00p | 1,185.00p | 1,192.50p | 14256 |
| 17/06/2016 | 1,192.50p | 1,203.00p | 1,180.00p | 1,190.00p | 27108 |
| 16/06/2016 | 1,197.50p | 1,204.00p | 1,185.15p | 1,192.50p | 11751 |
| 15/06/2016 | 1,202.50p | 1,205.00p | 1,160.30p | 1,197.50p | 190460 |
| 14/06/2016 | 1,290.00p | 1,290.00p | 1,200.00p | 1,207.50p | 47468 |
| 13/06/2016 | 1,302.50p | 1,307.00p | 1,290.00p | 1,295.00p | 27202 |
| 10/06/2016 | 1,292.50p | 1,307.00p | 1,280.00p | 1,302.50p | 27541 |
| 09/06/2016 | 1,292.50p | 1,294.00p | 1,280.00p | 1,280.00p | 13432 |
| 08/06/2016 | 1,300.00p | 1,302.75p | 1,280.00p | 1,292.50p | 48196 |
| 07/06/2016 | 1,300.00p | 1,310.00p | 1,290.00p | 1,300.00p | 96598 |
| 06/06/2016 | 1,310.00p | 1,310.50p | 1,290.50p | 1,300.00p | 76789 |
| 03/06/2016 | 1,310.00p | 1,317.50p | 1,301.00p | 1,310.00p | 33966 |
| 02/06/2016 | 1,302.50p | 1,320.00p | 1,300.00p | 1,300.00p | 142791 |
| 01/06/2016 | 1,272.50p | 1,315.00p | 1,270.00p | 1,302.50p | 15201 |
| 31/05/2016 | 1,255.00p | 1,280.00p | 1,245.00p | 1,265.00p | 50134 |
| 27/05/2016 | 1,250.00p | 1,261.00p | 1,247.50p | 1,255.00p | 24339 |
| 26/05/2016 | 1,227.50p | 1,255.00p | 1,227.50p | 1,250.00p | 12426 |
| 25/05/2016 | 1,227.50p | 1,265.00p | 1,215.00p | 1,227.50p | 47500 |
| 24/05/2016 | 1,260.00p | 1,266.00p | 1,206.50p | 1,227.50p | 117972 |
| 23/05/2016 | 1,260.00p | 1,280.00p | 1,253.00p | 1,260.00p | 9005 |
| 20/05/2016 | 1,250.00p | 1,270.00p | 1,250.00p | 1,260.00p | 71536 |
| 19/05/2016 | 1,250.00p | 1,258.00p | 1,243.00p | 1,250.00p | 220926 |
| 18/05/2016 | 1,210.00p | 1,260.00p | 1,210.00p | 1,250.00p | 32379 |
| 17/05/2016 | 1,197.50p | 1,215.00p | 1,197.50p | 1,210.00p | 60006 |
| 16/05/2016 | 1,197.50p | 1,202.75p | 1,195.00p | 1,197.50p | 10064 |
| 13/05/2016 | 1,192.50p | 1,202.75p | 1,192.50p | 1,197.50p | 110633 |
| 12/05/2016 | 1,200.00p | 1,207.00p | 1,190.00p | 1,197.50p | 96535 |
| 11/05/2016 | 1,147.50p | 1,207.00p | 1,147.50p | 1,200.00p | 219449 |
| 10/05/2016 | 1,122.50p | 1,155.00p | 1,120.00p | 1,147.50p | 209689 |
| 09/05/2016 | 1,115.00p | 1,125.00p | 1,115.00p | 1,122.50p | 61422 |
| 06/05/2016 | 1,115.00p | 1,118.00p | 1,114.50p | 1,115.00p | 2202 |
| 05/05/2016 | 1,115.00p | 1,120.00p | 1,110.50p | 1,115.00p | 66589 |
| 04/05/2016 | 1,115.00p | 1,119.00p | 1,110.00p | 1,115.00p | 136444 |
| 03/05/2016 | 1,105.00p | 1,118.00p | 1,103.50p | 1,115.00p | 21346 |
| 29/04/2016 | 1,102.50p | 1,115.00p | 1,094.00p | 1,105.00p | 52460 |
| 28/04/2016 | 1,077.50p | 1,114.00p | 1,077.50p | 1,105.00p | 111871 |
| 27/04/2016 | 1,057.50p | 1,085.00p | 1,057.50p | 1,077.50p | 47569 |
| 26/04/2016 | 1,052.50p | 1,065.00p | 1,052.50p | 1,060.00p | 177277 |
| 25/04/2016 | 1,052.50p | 1,065.00p | 1,046.20p | 1,052.50p | 6388 |
| 22/04/2016 | 1,050.00p | 1,065.00p | 1,048.60p | 1,052.50p | 207464 |
| 21/04/2016 | 1,042.50p | 1,060.00p | 1,030.00p | 1,050.00p | 207141 |
| 20/04/2016 | 1,040.00p | 1,060.00p | 1,030.00p | 1,042.50p | 13072 |
| 19/04/2016 | 1,022.50p | 1,047.00p | 1,020.00p | 1,035.00p | 102905 |
| 18/04/2016 | 1,020.00p | 1,033.00p | 1,017.54p | 1,021.00p | 93743 |
| 15/04/2016 | 1,020.00p | 1,033.00p | 1,020.00p | 1,020.00p | 39426 |
| 14/04/2016 | 1,020.00p | 1,065.00p | 1,015.00p | 1,020.00p | 13119 |
| 13/04/2016 | 997.50p | 1,040.00p | 997.00p | 1,017.50p | 20069 |
| 12/04/2016 | 980.00p | 1,010.00p | 970.00p | 997.50p | 162604 |
| 11/04/2016 | 980.00p | 995.00p | 970.00p | 980.00p | 12941 |
| 08/04/2016 | 977.50p | 993.50p | 965.50p | 980.00p | 16054 |
| 07/04/2016 | 977.50p | 990.00p | 965.00p | 977.50p | 58173 |
| 06/04/2016 | 977.50p | 988.75p | 950.00p | 977.50p | 4822429 |
| 05/04/2016 | 983.50p | 995.20p | 979.25p | 983.50p | 10658 |
*Close Price adjusted for both dividends and splits