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 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
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Actual Experience (ACT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/11/2016 | 260.00p | 265.00p | 250.00p | 265.00p | 40000 |
| 23/11/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 50 |
| 22/11/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/11/2016 | 255.00p | 255.00p | 248.00p | 250.00p | 3905 |
| 18/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 15/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 14/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 10/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 09/11/2016 | 250.00p | 257.00p | 250.00p | 255.00p | 0 |
| 08/11/2016 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 07/11/2016 | 257.00p | 257.00p | 254.00p | 257.00p | 10000 |
| 04/11/2016 | 257.00p | 257.00p | 252.00p | 257.00p | 724 |
| 03/11/2016 | 257.00p | 257.00p | 254.50p | 257.00p | 50 |
| 02/11/2016 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 01/11/2016 | 257.00p | 257.00p | 254.50p | 257.00p | 1500 |
| 31/10/2016 | 264.00p | 264.00p | 250.00p | 257.00p | 3478 |
| 28/10/2016 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 27/10/2016 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 26/10/2016 | 268.00p | 268.00p | 264.00p | 264.00p | 0 |
| 25/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 24/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 21/10/2016 | 268.00p | 268.00p | 264.00p | 268.00p | 281 |
| 20/10/2016 | 268.00p | 268.00p | 245.00p | 268.00p | 2000 |
| 19/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 18/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 17/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 14/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 13/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 12/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 11/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 10/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 07/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 06/10/2016 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 05/10/2016 | 265.00p | 268.00p | 259.95p | 268.00p | 2000 |
| 04/10/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/10/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 26/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/09/2016 | 260.00p | 265.00p | 256.00p | 265.00p | 1550 |
| 20/09/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 19/09/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/09/2016 | 260.00p | 260.00p | 250.00p | 260.00p | 990 |
| 15/09/2016 | 265.00p | 265.00p | 250.00p | 260.00p | 2275 |
| 14/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 08/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/09/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 31/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 26/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/08/2016 | 265.00p | 265.00p | 255.00p | 265.00p | 680 |
| 23/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/08/2016 | 265.00p | 265.00p | 255.00p | 265.00p | 26 |
| 12/08/2016 | 265.00p | 265.00p | 259.95p | 265.00p | 3560 |
| 11/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/08/2016 | 265.00p | 265.00p | 255.00p | 265.00p | 2500 |
| 08/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/08/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/08/2016 | 265.00p | 265.00p | 255.00p | 265.00p | 387 |
| 02/08/2016 | 265.00p | 265.00p | 255.00p | 265.00p | 2 |
| 01/08/2016 | 270.00p | 270.00p | 255.00p | 265.00p | 2450 |
| 29/07/2016 | 270.00p | 270.00p | 250.11p | 270.00p | 2000 |
| 28/07/2016 | 270.00p | 270.00p | 260.00p | 270.00p | 1511 |
| 27/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 26/07/2016 | 270.00p | 270.00p | 265.17p | 270.00p | 500 |
| 25/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 50 |
| 22/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 20/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 18/07/2016 | 270.00p | 270.00p | 260.00p | 270.00p | 589 |
| 15/07/2016 | 270.00p | 270.00p | 266.00p | 270.00p | 375 |
| 14/07/2016 | 270.00p | 270.00p | 260.00p | 270.00p | 3474 |
| 13/07/2016 | 270.00p | 270.00p | 267.00p | 270.00p | 2000 |
| 12/07/2016 | 270.00p | 270.00p | 264.00p | 270.00p | 19 |
| 11/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 08/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/07/2016 | 270.00p | 270.00p | 264.00p | 270.00p | 378 |
| 06/07/2016 | 270.00p | 270.00p | 260.00p | 270.00p | 380 |
| 05/07/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 04/07/2016 | 275.00p | 275.00p | 260.00p | 270.00p | 500 |
| 01/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 30/06/2016 | 275.00p | 275.00p | 260.00p | 275.00p | 362 |
| 29/06/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 28/06/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 27/06/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/06/2016 | 247.50p | 280.00p | 247.50p | 275.00p | 0 |
| 23/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/06/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/06/2016 | 282.50p | 282.50p | 270.00p | 280.00p | 1000 |
| 07/06/2016 | 282.50p | 282.50p | 274.90p | 282.50p | 3500 |
| 06/06/2016 | 282.50p | 282.50p | 270.00p | 282.50p | 1000 |
| 03/06/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 02/06/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 01/06/2016 | 282.50p | 282.50p | 255.00p | 282.50p | 15692 |
| 31/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 27/05/2016 | 282.50p | 282.50p | 270.25p | 282.50p | 191 |
| 26/05/2016 | 282.50p | 282.50p | 282.00p | 282.50p | 750 |
| 25/05/2016 | 282.50p | 282.50p | 271.27p | 282.50p | 1000 |
| 24/05/2016 | 282.50p | 282.50p | 271.25p | 282.50p | 1000 |
| 23/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 20/05/2016 | 282.50p | 282.50p | 275.00p | 282.50p | 724 |
| 19/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 18/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 17/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 16/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 13/05/2016 | 282.50p | 282.50p | 271.25p | 282.50p | 950 |
| 12/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 11/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 10/05/2016 | 282.50p | 282.50p | 275.00p | 282.50p | 724 |
| 09/05/2016 | 282.50p | 292.50p | 282.50p | 282.50p | 0 |
| 06/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 05/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 04/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 03/05/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 29/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 28/04/2016 | 282.50p | 295.00p | 282.50p | 282.50p | 0 |
| 27/04/2016 | 282.50p | 295.00p | 282.50p | 295.00p | 1331 |
| 26/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 25/04/2016 | 282.50p | 282.50p | 270.00p | 282.50p | 1000 |
| 22/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 21/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 20/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 19/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 18/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 15/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 14/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 13/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 12/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 11/04/2016 | 282.50p | 282.50p | 270.00p | 282.50p | 1000 |
| 08/04/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 07/04/2016 | 282.50p | 282.50p | 260.00p | 282.50p | 15000 |
| 06/04/2016 | 280.00p | 284.89p | 270.00p | 282.50p | 11281 |
| 05/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/03/2016 | 282.50p | 282.50p | 270.00p | 280.00p | 2000 |
| 30/03/2016 | 282.50p | 282.50p | 275.00p | 282.50p | 1000 |
| 29/03/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 24/03/2016 | 282.50p | 282.50p | 275.00p | 282.50p | 2500 |
| 23/03/2016 | 277.50p | 282.50p | 277.50p | 282.50p | 0 |
| 22/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 18/03/2016 | 277.50p | 277.50p | 265.00p | 277.50p | 40000 |
| 17/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 16/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 15/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 14/03/2016 | 277.50p | 277.50p | 266.25p | 277.50p | 1910 |
| 11/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 10/03/2016 | 277.50p | 277.50p | 265.00p | 277.50p | 213000 |
| 09/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 08/03/2016 | 277.50p | 277.50p | 266.00p | 277.50p | 1900 |
| 07/03/2016 | 277.50p | 277.50p | 265.00p | 277.50p | 683000 |
| 04/03/2016 | 270.00p | 288.00p | 265.00p | 277.50p | 17560 |
| 03/03/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/03/2016 | 267.50p | 267.50p | 255.00p | 262.50p | 5000 |
| 01/03/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 29/02/2016 | 267.50p | 267.50p | 255.00p | 267.50p | 5000 |
| 26/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 25/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 24/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 23/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 22/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 2650 |
| 19/02/2016 | 267.50p | 267.50p | 260.15p | 267.50p | 240 |
| 18/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 17/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 16/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 15/02/2016 | 267.50p | 267.50p | 261.50p | 267.50p | 2000 |
| 12/02/2016 | 267.50p | 272.50p | 267.50p | 267.50p | 0 |
*Close Price adjusted for both dividends and splits