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 |
|---|---|---|---|---|---|
| 10/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 500 |
| 02/04/2019 | 200.00p | 200.00p | 190.00p | 200.00p | 10688 |
| 01/04/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 7368 |
| 28/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 2000 |
| 25/03/2019 | 205.00p | 205.00p | 190.00p | 200.00p | 2020 |
| 22/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 9685 |
| 15/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 5625 |
| 14/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/03/2019 | 205.00p | 205.00p | 191.00p | 205.00p | 50 |
| 11/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 250000 |
| 08/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/03/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
| 05/03/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 1000 |
| 04/03/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 7000 |
| 01/03/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/02/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 1000 |
| 27/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/02/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 6000 |
| 25/02/2019 | 205.00p | 205.00p | 195.10p | 205.00p | 1000 |
| 22/02/2019 | 205.00p | 209.20p | 205.00p | 205.00p | 16400 |
| 21/02/2019 | 205.00p | 205.00p | 192.00p | 205.00p | 1000 |
| 20/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 9076 |
| 19/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/02/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 4760 |
| 15/02/2019 | 205.00p | 205.00p | 192.00p | 205.00p | 1000 |
| 14/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/02/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 75000 |
| 08/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 16666 |
| 07/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/02/2019 | 205.00p | 205.00p | 201.00p | 205.00p | 20 |
| 05/02/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 40822 |
| 04/02/2019 | 210.00p | 210.00p | 190.00p | 205.00p | 15000 |
| 01/02/2019 | 210.00p | 210.00p | 201.00p | 210.00p | 1470 |
| 31/01/2019 | 210.00p | 220.00p | 210.00p | 210.00p | 50 |
| 30/01/2019 | 210.00p | 210.00p | 201.00p | 210.00p | 1000 |
| 29/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 7332 |
| 28/01/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 8605 |
| 25/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 10000 |
| 24/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 23/01/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
| 22/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/01/2019 | 210.00p | 219.00p | 200.00p | 210.00p | 2959 |
| 18/01/2019 | 210.00p | 214.90p | 210.00p | 210.00p | 578 |
| 17/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/01/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1684 |
| 14/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/01/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1032 |
| 10/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 09/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/01/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
| 04/01/2019 | 210.00p | 218.00p | 210.00p | 210.00p | 200 |
| 03/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/01/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
| 31/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 43 |
| 28/12/2018 | 210.00p | 218.00p | 210.00p | 210.00p | 2288 |
| 27/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
| 24/12/2018 | 207.50p | 218.00p | 207.50p | 210.00p | 226 |
| 21/12/2018 | 220.00p | 220.00p | 200.00p | 207.50p | 2500 |
| 20/12/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 19/12/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/12/2018 | 225.00p | 225.00p | 210.00p | 220.00p | 1000 |
| 17/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/12/2018 | 225.00p | 225.00p | 211.00p | 225.00p | 1000 |
| 12/12/2018 | 230.00p | 230.00p | 215.00p | 225.00p | 5000 |
| 11/12/2018 | 230.00p | 230.00p | 221.00p | 230.00p | 1400 |
| 10/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/12/2018 | 230.00p | 250.00p | 230.00p | 230.00p | 1500 |
| 06/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/12/2018 | 220.00p | 230.00p | 220.00p | 230.00p | 10000 |
| 03/12/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/11/2018 | 220.00p | 225.00p | 220.00p | 220.00p | 2061 |
| 29/11/2018 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
| 28/11/2018 | 225.00p | 225.00p | 210.00p | 225.00p | 3000 |
| 27/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 700 |
| 26/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/11/2018 | 230.00p | 230.00p | 220.00p | 225.00p | 1000 |
| 22/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/11/2018 | 260.00p | 260.00p | 230.00p | 230.00p | 3081 |
| 15/11/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 0 |
| 14/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/11/2018 | 250.00p | 250.00p | 244.40p | 250.00p | 1 |
| 12/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/11/2018 | 250.00p | 250.00p | 230.00p | 250.00p | 4000 |
| 06/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/10/2018 | 250.00p | 250.00p | 230.00p | 250.00p | 692 |
| 30/10/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/10/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/10/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/10/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/10/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/10/2018 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 22/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/10/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/10/2018 | 250.00p | 250.00p | 242.00p | 245.00p | 4331 |
| 12/10/2018 | 245.00p | 250.00p | 245.00p | 250.00p | 0 |
| 11/10/2018 | 255.00p | 255.00p | 242.00p | 245.00p | 157 |
| 10/10/2018 | 267.00p | 267.00p | 252.00p | 255.00p | 402 |
| 09/10/2018 | 277.00p | 277.00p | 260.00p | 267.00p | 3100 |
| 08/10/2018 | 277.00p | 277.00p | 270.00p | 277.00p | 0 |
| 05/10/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 9407 |
| 04/10/2018 | 235.00p | 270.00p | 235.00p | 270.00p | 19329 |
| 03/10/2018 | 225.00p | 240.00p | 225.00p | 235.00p | 2400 |
| 02/10/2018 | 215.00p | 227.00p | 215.00p | 225.00p | 2448 |
| 01/10/2018 | 215.00p | 230.00p | 213.50p | 215.00p | 6603 |
| 28/09/2018 | 215.00p | 215.00p | 213.50p | 215.00p | 4805 |
| 27/09/2018 | 230.00p | 230.00p | 200.00p | 215.00p | 2184 |
| 26/09/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 1000 |
| 25/09/2018 | 240.00p | 240.00p | 225.00p | 230.00p | 1500 |
| 24/09/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/09/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/09/2018 | 250.00p | 250.00p | 240.00p | 240.00p | 1000 |
| 19/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/09/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 417 |
| 17/09/2018 | 260.00p | 260.00p | 250.00p | 250.00p | 1000 |
| 14/09/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 21262 |
| 13/09/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 910 |
| 12/09/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 119850 |
| 11/09/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 24500 |
| 10/09/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/09/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 1000 |
| 06/09/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 05/09/2018 | 260.00p | 260.00p | 251.00p | 260.00p | 500 |
| 04/09/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/09/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 31/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 28/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 22/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 21/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 20/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 17/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 10000 |
| 16/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 15/08/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 2500 |
| 14/08/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 352 |
| 13/08/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 250 |
| 10/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 08/08/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 1000 |
| 07/08/2018 | 260.00p | 265.00p | 260.00p | 260.00p | 5010 |
| 06/08/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/08/2018 | 263.00p | 263.00p | 256.00p | 260.00p | 2000 |
| 02/08/2018 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 01/08/2018 | 265.00p | 265.00p | 263.00p | 263.00p | 1241 |
| 31/07/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/07/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/07/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 2000 |
| 26/07/2018 | 272.00p | 272.00p | 260.00p | 265.00p | 10812 |
| 25/07/2018 | 280.00p | 280.00p | 270.00p | 272.00p | 375 |
| 24/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/07/2018 | 280.00p | 280.00p | 270.00p | 280.00p | 1408 |
| 19/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/07/2018 | 280.00p | 280.00p | 270.00p | 280.00p | 1492 |
| 17/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/06/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
*Close Price adjusted for both dividends and splits