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 |
|---|---|---|---|---|---|
| 27/11/2013 | 12.13p | 12.13p | 11.75p | 12.13p | 1082 |
| 26/11/2013 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
| 25/11/2013 | 12.00p | 12.13p | 11.50p | 12.13p | 0 |
| 22/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 7802 |
| 21/11/2013 | 12.00p | 12.35p | 12.00p | 12.00p | 0 |
| 20/11/2013 | 12.00p | 12.35p | 12.00p | 12.00p | 6477 |
| 19/11/2013 | 12.00p | 12.00p | 11.62p | 12.00p | 6250 |
| 18/11/2013 | 12.00p | 12.35p | 11.75p | 12.00p | 0 |
| 15/11/2013 | 12.00p | 12.35p | 11.75p | 12.00p | 0 |
| 14/11/2013 | 11.75p | 12.35p | 11.75p | 12.00p | 0 |
| 13/11/2013 | 12.13p | 12.35p | 11.75p | 11.75p | 42470 |
| 12/11/2013 | 11.75p | 12.13p | 11.55p | 12.13p | 142000 |
| 11/11/2013 | 11.75p | 11.75p | 11.58p | 11.75p | 36211 |
| 08/11/2013 | 11.63p | 11.63p | 11.63p | 11.63p | 55000 |
| 07/11/2013 | 11.63p | 11.63p | 11.55p | 11.63p | 54642 |
| 06/11/2013 | 12.50p | 12.50p | 11.10p | 11.63p | 93776 |
| 05/11/2013 | 13.25p | 13.25p | 12.00p | 12.50p | 34005 |
| 04/11/2013 | 14.00p | 14.00p | 13.00p | 13.25p | 28168 |
| 01/11/2013 | 14.00p | 14.22p | 13.50p | 14.00p | 19348 |
| 31/10/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 10000 |
| 30/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 0 |
| 29/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 0 |
| 28/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 0 |
| 25/10/2013 | 14.00p | 14.30p | 13.53p | 14.00p | 30285 |
| 24/10/2013 | 14.00p | 14.39p | 14.00p | 14.00p | 0 |
| 23/10/2013 | 14.00p | 14.39p | 14.00p | 14.00p | 7013 |
| 22/10/2013 | 14.00p | 14.00p | 13.65p | 14.00p | 25552 |
| 21/10/2013 | 14.00p | 14.00p | 13.65p | 14.00p | 0 |
| 18/10/2013 | 14.00p | 14.00p | 13.65p | 14.00p | 26315 |
| 17/10/2013 | 14.00p | 14.25p | 13.75p | 14.00p | 0 |
| 16/10/2013 | 14.25p | 14.25p | 13.75p | 14.00p | 20000 |
| 15/10/2013 | 14.25p | 14.25p | 14.00p | 14.25p | 50000 |
| 14/10/2013 | 14.25p | 14.25p | 14.13p | 14.25p | 25260 |
| 11/10/2013 | 14.38p | 15.00p | 14.10p | 14.25p | 41480 |
| 10/10/2013 | 14.38p | 14.38p | 14.00p | 14.38p | 0 |
| 09/10/2013 | 14.38p | 14.38p | 14.00p | 14.00p | 0 |
| 08/10/2013 | 14.38p | 14.38p | 14.00p | 14.38p | 10869 |
| 07/10/2013 | 14.38p | 15.00p | 14.38p | 14.38p | 14759 |
| 04/10/2013 | 14.38p | 15.00p | 13.75p | 14.38p | 0 |
| 03/10/2013 | 14.25p | 15.00p | 13.75p | 14.38p | 20500 |
| 02/10/2013 | 13.75p | 14.99p | 13.75p | 14.25p | 38359 |
| 01/10/2013 | 13.75p | 14.50p | 13.75p | 13.75p | 5060 |
| 30/09/2013 | 13.50p | 14.00p | 13.40p | 13.75p | 16275 |
| 27/09/2013 | 13.50p | 14.00p | 13.35p | 13.50p | 724517 |
| 26/09/2013 | 14.62p | 15.25p | 12.73p | 13.50p | 380754 |
| 25/09/2013 | 18.75p | 18.75p | 18.60p | 18.75p | 0 |
| 24/09/2013 | 18.75p | 18.75p | 18.60p | 18.75p | 0 |
| 23/09/2013 | 18.75p | 18.75p | 18.60p | 18.75p | 53187 |
| 20/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
| 19/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
| 18/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
| 17/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
| 16/09/2013 | 18.50p | 19.00p | 18.50p | 18.75p | 10427 |
| 13/09/2013 | 18.75p | 19.00p | 18.50p | 18.75p | 63581 |
| 12/09/2013 | 18.75p | 19.50p | 18.00p | 18.75p | 0 |
| 11/09/2013 | 18.25p | 19.50p | 18.00p | 18.75p | 60925 |
| 10/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 0 |
| 09/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 263 |
| 06/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 4383 |
| 05/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 0 |
| 04/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 3000 |
| 03/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 500 |
| 02/09/2013 | 18.00p | 19.21p | 18.00p | 18.25p | 94318 |
| 30/08/2013 | 18.00p | 18.00p | 17.90p | 18.00p | 6119 |
| 29/08/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 17000 |
| 28/08/2013 | 18.00p | 18.50p | 17.50p | 18.00p | 113035 |
| 27/08/2013 | 17.00p | 18.50p | 17.00p | 18.00p | 40933 |
| 23/08/2013 | 16.75p | 16.75p | 16.25p | 16.75p | 0 |
| 22/08/2013 | 16.25p | 16.75p | 16.25p | 16.75p | 20000 |
| 21/08/2013 | 16.25p | 16.25p | 16.00p | 16.25p | 300000 |
| 20/08/2013 | 16.25p | 16.50p | 16.25p | 16.25p | 600 |
| 19/08/2013 | 16.25p | 16.50p | 15.88p | 16.25p | 10000 |
| 16/08/2013 | 16.25p | 16.50p | 15.88p | 16.25p | 0 |
| 15/08/2013 | 16.25p | 16.50p | 15.88p | 16.25p | 0 |
| 14/08/2013 | 15.88p | 16.50p | 15.88p | 16.25p | 26250 |
| 13/08/2013 | 15.38p | 16.61p | 15.38p | 15.88p | 41873 |
| 12/08/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 94 |
| 09/08/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 0 |
| 08/08/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 10000 |
| 07/08/2013 | 14.62p | 15.50p | 14.62p | 15.00p | 51591 |
| 06/08/2013 | 14.25p | 15.33p | 14.25p | 14.62p | 86043 |
| 05/08/2013 | 13.75p | 14.50p | 13.75p | 14.25p | 98507 |
| 02/08/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 0 |
| 01/08/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 50000 |
| 31/07/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 0 |
| 30/07/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 0 |
| 29/07/2013 | 13.75p | 14.00p | 13.66p | 13.75p | 101860 |
| 26/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 25/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 24/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 10000 |
| 23/07/2013 | 13.75p | 13.80p | 13.75p | 13.75p | 0 |
| 22/07/2013 | 13.75p | 13.80p | 13.75p | 13.75p | 22000 |
| 19/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
| 18/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 1015000 |
| 17/07/2013 | 13.75p | 13.92p | 13.75p | 13.75p | 5000 |
| 16/07/2013 | 13.75p | 13.88p | 13.50p | 13.75p | 0 |
| 15/07/2013 | 13.75p | 13.88p | 13.50p | 13.75p | 6199 |
| 12/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 11/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 10/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 0 |
| 09/07/2013 | 13.75p | 14.00p | 13.75p | 13.75p | 20000 |
| 08/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
| 05/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
| 04/07/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 600000 |
| 03/07/2013 | 13.75p | 13.88p | 13.75p | 13.75p | 5031 |
| 02/07/2013 | 13.88p | 14.00p | 13.56p | 13.75p | 25647 |
| 01/07/2013 | 14.50p | 14.50p | 13.88p | 13.88p | 101580 |
| 28/06/2013 | 14.50p | 14.50p | 13.50p | 14.25p | 0 |
| 27/06/2013 | 14.50p | 14.50p | 13.50p | 14.50p | 25324 |
| 26/06/2013 | 14.88p | 14.88p | 14.25p | 14.50p | 35588 |
| 25/06/2013 | 14.88p | 15.13p | 14.88p | 14.88p | 0 |
| 24/06/2013 | 14.88p | 15.13p | 14.88p | 14.88p | 15000 |
| 21/06/2013 | 15.13p | 15.38p | 14.75p | 15.13p | 0 |
| 20/06/2013 | 15.38p | 15.38p | 14.75p | 15.13p | 25000 |
| 19/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 0 |
| 18/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 0 |
| 17/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 0 |
| 14/06/2013 | 15.38p | 15.49p | 15.38p | 15.38p | 3000 |
| 13/06/2013 | 15.38p | 15.45p | 15.38p | 15.38p | 0 |
| 12/06/2013 | 15.38p | 15.45p | 15.38p | 15.38p | 16036 |
| 11/06/2013 | 15.38p | 15.38p | 15.00p | 15.38p | 5000 |
| 10/06/2013 | 15.38p | 15.50p | 15.38p | 15.38p | 0 |
| 07/06/2013 | 15.38p | 15.50p | 15.38p | 15.38p | 4763 |
| 06/06/2013 | 15.38p | 15.75p | 15.38p | 15.38p | 73114 |
| 05/06/2013 | 15.38p | 15.38p | 15.00p | 15.38p | 26200 |
| 04/06/2013 | 15.38p | 15.63p | 15.38p | 15.38p | 135538 |
| 03/06/2013 | 15.38p | 15.53p | 15.25p | 15.38p | 83000 |
| 31/05/2013 | 15.38p | 15.38p | 15.09p | 15.38p | 0 |
| 30/05/2013 | 15.38p | 15.38p | 15.09p | 15.38p | 823 |
| 29/05/2013 | 15.38p | 15.88p | 15.25p | 15.38p | 0 |
| 28/05/2013 | 15.38p | 15.88p | 15.25p | 15.38p | 0 |
| 24/05/2013 | 15.88p | 15.88p | 15.25p | 15.38p | 18545 |
| 23/05/2013 | 15.88p | 15.88p | 15.63p | 15.63p | 5000 |
| 22/05/2013 | 15.88p | 16.00p | 15.50p | 15.88p | 0 |
| 21/05/2013 | 16.00p | 16.00p | 15.50p | 15.88p | 11900 |
| 20/05/2013 | 16.00p | 16.00p | 15.13p | 16.00p | 27248 |
| 17/05/2013 | 16.00p | 16.10p | 16.00p | 16.00p | 30827 |
| 16/05/2013 | 16.50p | 16.50p | 15.40p | 16.00p | 40188 |
| 15/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 25000 |
| 14/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 13/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 10/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 09/05/2013 | 16.50p | 16.50p | 16.05p | 16.50p | 16500 |
| 08/05/2013 | 16.50p | 16.75p | 16.10p | 16.50p | 67000 |
| 07/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 10000 |
| 03/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 4000 |
| 02/05/2013 | 16.50p | 16.50p | 15.25p | 16.50p | 46119 |
| 01/05/2013 | 16.75p | 16.75p | 15.75p | 16.75p | 175169 |
| 30/04/2013 | 16.75p | 16.75p | 16.08p | 16.75p | 0 |
| 29/04/2013 | 16.75p | 16.75p | 16.08p | 16.75p | 294 |
| 26/04/2013 | 16.75p | 17.00p | 16.00p | 16.75p | 0 |
| 25/04/2013 | 17.00p | 17.00p | 16.00p | 16.75p | 52133 |
| 24/04/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 23/04/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 144072 |
| 22/04/2013 | 17.25p | 17.25p | 16.00p | 17.00p | 42462 |
| 19/04/2013 | 17.25p | 17.25p | 17.13p | 17.25p | 100000 |
| 18/04/2013 | 17.25p | 17.25p | 16.90p | 17.25p | 0 |
| 17/04/2013 | 17.25p | 17.25p | 16.90p | 17.25p | 20000 |
| 16/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 65000 |
| 15/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 12/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 10000 |
| 11/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 10/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 09/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 08/04/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 85088 |
| 05/04/2013 | 17.38p | 17.38p | 16.65p | 17.25p | 94800 |
| 04/04/2013 | 17.38p | 17.38p | 16.79p | 17.38p | 34149 |
| 03/04/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 02/04/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 28/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 27/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 26/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 25/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 0 |
| 22/03/2013 | 17.38p | 17.38p | 16.77p | 17.38p | 5000 |
| 21/03/2013 | 17.38p | 17.38p | 16.75p | 17.38p | 12727 |
| 20/03/2013 | 17.38p | 17.69p | 16.75p | 17.38p | 16655 |
| 19/03/2013 | 17.38p | 17.69p | 16.75p | 17.38p | 18309 |
| 18/03/2013 | 17.38p | 17.38p | 16.95p | 17.38p | 30056 |
| 15/03/2013 | 17.38p | 17.87p | 17.38p | 17.38p | 0 |
| 14/03/2013 | 17.50p | 17.87p | 17.50p | 17.50p | 66649 |
| 13/03/2013 | 17.50p | 17.50p | 17.02p | 17.50p | 0 |
| 12/03/2013 | 17.50p | 17.50p | 17.02p | 17.50p | 0 |
| 11/03/2013 | 17.25p | 17.50p | 17.02p | 17.50p | 30405 |
| 08/03/2013 | 17.25p | 17.38p | 17.00p | 17.25p | 76000 |
| 07/03/2013 | 17.50p | 17.50p | 16.75p | 17.25p | 20044 |
| 06/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 05/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 04/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 01/03/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 28/02/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 0 |
| 27/02/2013 | 17.38p | 17.50p | 17.05p | 17.38p | 0 |
| 26/02/2013 | 17.50p | 17.50p | 17.05p | 17.38p | 21830 |
| 25/02/2013 | 17.50p | 17.75p | 17.38p | 17.50p | 0 |
| 22/02/2013 | 17.50p | 17.75p | 17.38p | 17.75p | 0 |
| 21/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 20/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 19/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 18/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 15/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
| 14/02/2013 | 17.50p | 17.50p | 17.38p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits