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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- 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
Altitude Group (ALT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/09/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/09/2014 | 15.00p | 15.00p | 14.50p | 14.75p | 30000 |
| 09/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/09/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 3148 |
| 03/09/2014 | 15.25p | 15.25p | 15.00p | 15.00p | 0 |
| 02/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/08/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 21/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/08/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 1081 |
| 19/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/08/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 3426 |
| 14/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/08/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 1086 |
| 12/08/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 17 |
| 11/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2014 | 15.38p | 15.38p | 15.00p | 15.00p | 0 |
| 07/08/2014 | 15.38p | 15.38p | 15.05p | 15.38p | 15000 |
| 06/08/2014 | 15.38p | 15.75p | 14.25p | 15.38p | 0 |
| 05/08/2014 | 15.38p | 15.75p | 14.25p | 15.38p | 0 |
| 04/08/2014 | 15.25p | 15.75p | 14.25p | 15.38p | 0 |
| 01/08/2014 | 14.25p | 15.75p | 14.25p | 15.38p | 203952 |
| 31/07/2014 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 30/07/2014 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 29/07/2014 | 14.75p | 14.75p | 14.25p | 14.25p | 17500 |
| 28/07/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 25/07/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 24/07/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 23/07/2014 | 15.00p | 15.00p | 14.50p | 14.75p | 29488 |
| 22/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 21/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 18/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 17/07/2014 | 15.00p | 15.00p | 14.50p | 15.00p | 10000 |
| 16/07/2014 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 15/07/2014 | 15.00p | 15.00p | 14.75p | 15.00p | 0 |
| 14/07/2014 | 14.75p | 15.00p | 14.75p | 15.00p | 25000 |
| 11/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 10/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 09/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 08/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 0 |
| 07/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 749 |
| 04/07/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 03/07/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 19722 |
| 02/07/2014 | 15.00p | 15.00p | 14.65p | 15.00p | 13847 |
| 01/07/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 0 |
| 30/06/2014 | 15.00p | 15.50p | 14.75p | 15.00p | 10000 |
| 27/06/2014 | 15.00p | 15.45p | 14.75p | 15.00p | 0 |
| 26/06/2014 | 15.00p | 15.45p | 14.75p | 15.00p | 0 |
| 25/06/2014 | 15.00p | 15.45p | 14.75p | 15.00p | 0 |
| 24/06/2014 | 15.00p | 15.45p | 14.78p | 15.00p | 0 |
| 23/06/2014 | 15.00p | 15.45p | 14.78p | 15.00p | 21500 |
| 20/06/2014 | 15.00p | 15.45p | 15.00p | 15.00p | 0 |
| 19/06/2014 | 15.00p | 15.45p | 15.00p | 15.00p | 4366 |
| 18/06/2014 | 15.00p | 15.25p | 14.50p | 15.00p | 0 |
| 17/06/2014 | 14.75p | 15.25p | 14.50p | 14.75p | 0 |
| 16/06/2014 | 14.62p | 15.25p | 14.50p | 14.75p | 0 |
| 13/06/2014 | 14.62p | 15.25p | 14.50p | 14.62p | 0 |
| 12/06/2014 | 14.62p | 15.25p | 14.50p | 14.62p | 425260 |
| 11/06/2014 | 14.62p | 15.25p | 14.30p | 14.62p | 57900 |
| 10/06/2014 | 14.75p | 15.00p | 14.62p | 14.62p | 247500 |
| 09/06/2014 | 14.75p | 15.25p | 14.50p | 14.62p | 278336 |
| 06/06/2014 | 14.75p | 15.00p | 14.50p | 14.75p | 35928 |
| 05/06/2014 | 14.75p | 15.50p | 14.75p | 14.75p | 45000 |
| 04/06/2014 | 14.50p | 14.95p | 14.50p | 14.75p | 45001 |
| 03/06/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 101500 |
| 02/06/2014 | 13.88p | 15.00p | 13.88p | 14.50p | 156123 |
| 30/05/2014 | 13.25p | 14.25p | 13.25p | 13.88p | 8712 |
| 29/05/2014 | 13.00p | 13.39p | 13.00p | 13.38p | 17270 |
| 28/05/2014 | 12.25p | 13.73p | 12.25p | 13.00p | 26000 |
| 27/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 23/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 22/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 21/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 0 |
| 20/05/2014 | 11.25p | 11.25p | 10.85p | 11.25p | 26000 |
| 19/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 24500 |
| 16/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 2716 |
| 15/05/2014 | 11.25p | 11.50p | 10.88p | 11.25p | 0 |
| 14/05/2014 | 11.25p | 11.50p | 10.88p | 11.25p | 0 |
| 13/05/2014 | 11.25p | 11.50p | 10.88p | 11.25p | 0 |
| 12/05/2014 | 11.25p | 11.50p | 10.88p | 11.50p | 0 |
| 09/05/2014 | 11.25p | 11.50p | 10.88p | 11.50p | 0 |
| 08/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 07/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 06/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 02/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
| 01/05/2014 | 11.25p | 11.25p | 10.88p | 11.25p | 10500 |
| 30/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 29/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 28/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 25/04/2014 | 11.25p | 11.75p | 10.75p | 11.25p | 0 |
| 24/04/2014 | 10.75p | 11.75p | 10.75p | 11.25p | 105028 |
| 23/04/2014 | 10.75p | 10.75p | 10.20p | 10.75p | 0 |
| 22/04/2014 | 10.75p | 10.75p | 10.20p | 10.75p | 10000 |
| 17/04/2014 | 10.50p | 11.18p | 10.00p | 10.75p | 138704 |
| 16/04/2014 | 9.88p | 10.00p | 9.75p | 9.88p | 11658 |
| 15/04/2014 | 9.88p | 10.00p | 9.75p | 9.88p | 0 |
| 14/04/2014 | 9.75p | 10.00p | 9.75p | 9.88p | 31176 |
| 11/04/2014 | 9.75p | 10.00p | 9.50p | 9.75p | 224067 |
| 10/04/2014 | 9.75p | 10.50p | 9.56p | 9.75p | 3499 |
| 09/04/2014 | 9.63p | 10.50p | 9.63p | 9.75p | 0 |
| 08/04/2014 | 9.63p | 9.75p | 9.63p | 9.63p | 0 |
| 07/04/2014 | 9.63p | 9.75p | 9.63p | 9.63p | 50000 |
| 04/04/2014 | 9.63p | 9.75p | 9.63p | 9.63p | 16028 |
| 03/04/2014 | 9.88p | 10.50p | 9.51p | 9.63p | 39897 |
| 02/04/2014 | 9.88p | 9.88p | 9.78p | 9.88p | 50000 |
| 01/04/2014 | 10.75p | 10.75p | 9.50p | 9.88p | 138595 |
| 31/03/2014 | 11.00p | 11.00p | 10.00p | 10.75p | 82072 |
| 28/03/2014 | 11.00p | 11.25p | 10.30p | 11.00p | 0 |
| 27/03/2014 | 11.00p | 11.13p | 10.30p | 11.00p | 0 |
| 26/03/2014 | 11.13p | 11.13p | 10.30p | 11.00p | 57798 |
| 25/03/2014 | 11.38p | 11.38p | 10.25p | 11.13p | 49555 |
| 24/03/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 28814 |
| 21/03/2014 | 11.38p | 12.00p | 11.00p | 11.38p | 0 |
| 20/03/2014 | 11.38p | 12.00p | 11.00p | 11.38p | 0 |
| 19/03/2014 | 11.25p | 12.00p | 11.00p | 11.38p | 0 |
| 18/03/2014 | 11.25p | 12.00p | 11.00p | 11.25p | 0 |
| 17/03/2014 | 11.25p | 12.00p | 11.00p | 12.00p | 0 |
| 14/03/2014 | 11.25p | 11.38p | 11.00p | 11.25p | 0 |
| 13/03/2014 | 11.25p | 11.38p | 11.00p | 11.25p | 0 |
| 12/03/2014 | 11.38p | 11.38p | 11.00p | 11.25p | 28943 |
| 11/03/2014 | 11.38p | 11.68p | 11.38p | 11.38p | 0 |
| 10/03/2014 | 11.38p | 11.68p | 11.38p | 11.38p | 0 |
| 07/03/2014 | 11.38p | 11.68p | 11.38p | 11.38p | 5520 |
| 06/03/2014 | 11.50p | 11.50p | 11.00p | 11.38p | 3513 |
| 05/03/2014 | 11.50p | 11.75p | 11.00p | 11.50p | 0 |
| 04/03/2014 | 11.50p | 11.75p | 11.00p | 11.50p | 0 |
| 03/03/2014 | 11.75p | 11.75p | 11.00p | 11.50p | 96500 |
| 28/02/2014 | 12.25p | 12.25p | 11.00p | 11.75p | 50000 |
| 27/02/2014 | 12.25p | 12.29p | 12.25p | 12.25p | 12936 |
| 26/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 25/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 24/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 21/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 20/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 19/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 18/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 17/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 14/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 13/02/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 50000 |
| 12/02/2014 | 11.75p | 12.35p | 11.75p | 12.25p | 34653 |
| 11/02/2014 | 11.25p | 12.15p | 11.25p | 11.75p | 25000 |
| 10/02/2014 | 11.25p | 11.28p | 11.25p | 11.25p | 0 |
| 07/02/2014 | 11.25p | 11.28p | 11.25p | 11.25p | 2160 |
| 06/02/2014 | 11.25p | 11.38p | 11.25p | 11.25p | 0 |
| 05/02/2014 | 11.38p | 11.38p | 11.25p | 11.25p | 10000 |
| 04/02/2014 | 11.38p | 12.25p | 11.25p | 11.38p | 0 |
| 03/02/2014 | 11.25p | 12.25p | 11.25p | 11.38p | 75212 |
| 31/01/2014 | 11.25p | 11.50p | 11.25p | 11.25p | 0 |
| 30/01/2014 | 11.25p | 11.50p | 11.25p | 11.25p | 25000 |
| 29/01/2014 | 11.13p | 11.50p | 11.13p | 11.25p | 11300 |
| 28/01/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 441 |
| 27/01/2014 | 11.00p | 11.25p | 11.00p | 11.13p | 50839 |
| 24/01/2014 | 11.00p | 11.30p | 10.50p | 11.00p | 32235 |
| 23/01/2014 | 11.25p | 11.25p | 10.50p | 11.00p | 33645 |
| 22/01/2014 | 11.25p | 11.25p | 10.67p | 11.25p | 0 |
| 21/01/2014 | 11.25p | 11.25p | 10.67p | 11.25p | 8719 |
| 20/01/2014 | 11.25p | 11.25p | 10.73p | 11.25p | 0 |
| 17/01/2014 | 11.25p | 11.25p | 10.73p | 11.25p | 6443 |
| 16/01/2014 | 11.38p | 11.50p | 10.50p | 11.25p | 105138 |
| 15/01/2014 | 11.38p | 11.38p | 10.75p | 11.38p | 0 |
| 14/01/2014 | 11.38p | 11.38p | 10.75p | 11.38p | 2100 |
| 13/01/2014 | 11.50p | 11.50p | 11.00p | 11.38p | 8529 |
| 10/01/2014 | 11.50p | 11.63p | 10.75p | 11.50p | 0 |
| 09/01/2014 | 11.50p | 11.63p | 10.75p | 11.50p | 0 |
| 08/01/2014 | 11.63p | 11.63p | 10.75p | 11.50p | 21271 |
| 07/01/2014 | 11.63p | 11.75p | 11.26p | 11.63p | 0 |
| 06/01/2014 | 11.63p | 11.75p | 11.26p | 11.63p | 399 |
| 03/01/2014 | 11.75p | 11.88p | 11.50p | 11.75p | 0 |
| 02/01/2014 | 11.88p | 11.88p | 11.50p | 11.75p | 35000 |
| 31/12/2013 | 11.88p | 12.50p | 11.88p | 11.88p | 0 |
| 30/12/2013 | 11.88p | 12.50p | 11.88p | 11.88p | 0 |
| 27/12/2013 | 11.88p | 12.10p | 11.88p | 11.88p | 0 |
| 24/12/2013 | 11.88p | 12.10p | 11.88p | 11.88p | 0 |
| 23/12/2013 | 11.88p | 12.10p | 11.88p | 11.88p | 26000 |
| 20/12/2013 | 11.88p | 12.00p | 11.88p | 11.88p | 9846 |
| 19/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
| 18/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
| 17/12/2013 | 11.88p | 12.50p | 11.50p | 12.50p | 0 |
| 16/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
| 13/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
| 12/12/2013 | 11.88p | 12.50p | 11.50p | 11.88p | 0 |
| 11/12/2013 | 11.88p | 12.50p | 11.50p | 12.50p | 7500 |
| 10/12/2013 | 11.63p | 11.88p | 11.60p | 11.88p | 102347 |
| 09/12/2013 | 11.63p | 11.63p | 11.50p | 11.63p | 4587 |
| 06/12/2013 | 11.63p | 12.50p | 11.13p | 12.50p | 0 |
| 05/12/2013 | 11.88p | 11.88p | 11.13p | 11.63p | 127607 |
| 04/12/2013 | 12.13p | 12.13p | 11.50p | 11.88p | 41279 |
| 03/12/2013 | 12.13p | 12.13p | 11.75p | 12.13p | 21379 |
| 02/12/2013 | 12.13p | 12.13p | 11.75p | 12.13p | 19769 |
| 29/11/2013 | 12.13p | 12.13p | 11.88p | 12.13p | 0 |
| 28/11/2013 | 12.13p | 12.13p | 11.88p | 12.13p | 3350 |
*Close Price adjusted for both dividends and splits