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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Anemoi International Ltd NPV (DI) (AMOI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2022 | 1.60p | 1.63p | 1.58p | 1.60p | 50000 |
| 09/08/2022 | 1.55p | 1.60p | 1.53p | 1.60p | 300000 |
| 08/08/2022 | 1.55p | 1.59p | 1.50p | 1.55p | 538822 |
| 05/08/2022 | 1.63p | 1.69p | 1.47p | 1.55p | 593522 |
| 04/08/2022 | 1.63p | 1.63p | 1.49p | 1.63p | 477670 |
| 03/08/2022 | 1.63p | 1.63p | 1.53p | 1.63p | 111496 |
| 02/08/2022 | 1.63p | 1.71p | 1.63p | 1.63p | 22883 |
| 01/08/2022 | 1.63p | 1.63p | 1.53p | 1.63p | 294731 |
| 29/07/2022 | 1.75p | 1.75p | 1.58p | 1.63p | 1494518 |
| 28/07/2022 | 1.80p | 1.80p | 1.70p | 1.70p | 396731 |
| 27/07/2022 | 1.80p | 1.80p | 1.70p | 1.80p | 353936 |
| 26/07/2022 | 1.80p | 1.89p | 1.80p | 1.80p | 454381 |
| 25/07/2022 | 1.70p | 1.89p | 1.70p | 1.80p | 350882 |
| 22/07/2022 | 1.70p | 1.90p | 1.70p | 1.70p | 100105 |
| 21/07/2022 | 1.65p | 1.90p | 1.50p | 1.70p | 2919196 |
| 20/07/2022 | 1.65p | 1.80p | 1.58p | 1.65p | 165100 |
| 19/07/2022 | 1.65p | 1.65p | 1.58p | 1.65p | 20200 |
| 18/07/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/07/2022 | 1.60p | 1.77p | 1.55p | 1.65p | 1585723 |
| 14/07/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 597374 |
| 13/07/2022 | 1.60p | 1.60p | 1.56p | 1.60p | 20910 |
| 12/07/2022 | 1.60p | 1.64p | 1.60p | 1.60p | 135000 |
| 11/07/2022 | 1.60p | 1.64p | 1.60p | 1.60p | 31097 |
| 08/07/2022 | 1.60p | 1.65p | 1.56p | 1.60p | 475000 |
| 07/07/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 133 |
| 06/07/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 90 |
| 05/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/07/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 66 |
| 01/07/2022 | 1.60p | 1.70p | 1.50p | 1.60p | 6066 |
| 30/06/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/06/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/06/2022 | 1.63p | 1.63p | 1.50p | 1.60p | 154041 |
| 27/06/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/06/2022 | 1.63p | 1.63p | 1.50p | 1.63p | 212440 |
| 23/06/2022 | 1.68p | 1.68p | 1.60p | 1.63p | 30000 |
| 22/06/2022 | 1.75p | 1.75p | 1.60p | 1.68p | 50054 |
| 21/06/2022 | 1.75p | 1.75p | 1.60p | 1.75p | 19094 |
| 20/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/06/2022 | 1.75p | 1.75p | 1.60p | 1.75p | 8197 |
| 15/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/06/2022 | 1.80p | 1.80p | 1.60p | 1.75p | 85571 |
| 13/06/2022 | 1.80p | 1.80p | 1.60p | 1.80p | 2121 |
| 10/06/2022 | 1.70p | 1.99p | 1.61p | 1.80p | 612382 |
| 09/06/2022 | 1.63p | 2.14p | 1.63p | 1.70p | 608305 |
| 08/06/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/06/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/06/2022 | 1.63p | 1.63p | 1.50p | 1.63p | 800 |
| 03/06/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/06/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/06/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 31/05/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/05/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/05/2022 | 1.75p | 1.75p | 1.60p | 1.63p | 80000 |
| 26/05/2022 | 1.75p | 1.75p | 1.66p | 1.75p | 75000 |
| 25/05/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/05/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/05/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/05/2022 | 1.65p | 1.75p | 1.61p | 1.75p | 197705 |
| 19/05/2022 | 1.60p | 1.68p | 1.50p | 1.65p | 50110 |
| 18/05/2022 | 1.60p | 1.64p | 1.56p | 1.60p | 408169 |
| 17/05/2022 | 1.60p | 1.60p | 1.53p | 1.60p | 236 |
| 16/05/2022 | 1.60p | 1.64p | 1.60p | 1.60p | 2438 |
| 13/05/2022 | 1.60p | 1.60p | 1.53p | 1.60p | 93009 |
| 12/05/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/05/2022 | 1.60p | 1.64p | 1.60p | 1.60p | 5012 |
| 10/05/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/05/2022 | 1.70p | 1.80p | 1.60p | 1.60p | 560110 |
| 06/05/2022 | 1.70p | 1.70p | 1.63p | 1.70p | 25000 |
| 05/05/2022 | 1.85p | 1.85p | 1.66p | 1.70p | 921000 |
| 04/05/2022 | 1.95p | 1.95p | 1.85p | 1.85p | 50400 |
| 03/05/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/05/2022 | 2.00p | 2.00p | 1.71p | 1.95p | 284655 |
| 29/04/2022 | 2.00p | 2.00p | 1.71p | 1.95p | 284655 |
| 28/04/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/04/2022 | 2.05p | 2.20p | 1.82p | 2.00p | 705724 |
| 26/04/2022 | 2.05p | 2.15p | 2.05p | 2.05p | 168257 |
| 25/04/2022 | 2.05p | 2.16p | 1.82p | 2.05p | 69095 |
| 22/04/2022 | 2.20p | 2.20p | 1.81p | 2.05p | 1283974 |
| 21/04/2022 | 2.25p | 2.25p | 2.10p | 2.20p | 73288 |
| 20/04/2022 | 2.15p | 2.33p | 2.15p | 2.25p | 2788748 |
| 19/04/2022 | 1.90p | 2.29p | 1.80p | 2.15p | 999098 |
| 18/04/2022 | 1.90p | 1.90p | 1.82p | 1.90p | 60241 |
| 15/04/2022 | 1.90p | 1.90p | 1.82p | 1.90p | 60241 |
| 14/04/2022 | 1.90p | 1.90p | 1.82p | 1.90p | 60241 |
| 13/04/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 12/04/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/04/2022 | 1.85p | 1.99p | 1.80p | 1.90p | 280472 |
| 08/04/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/04/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 06/04/2022 | 2.10p | 2.10p | 1.66p | 1.85p | 915080 |
| 05/04/2022 | 1.90p | 2.23p | 1.90p | 2.15p | 652560 |
| 04/04/2022 | 2.00p | 2.00p | 1.80p | 1.90p | 8886 |
| 01/04/2022 | 2.35p | 2.40p | 1.76p | 2.00p | 2392490 |
| 31/03/2022 | 2.70p | 2.80p | 2.02p | 2.30p | 1528473 |
| 30/03/2022 | 2.70p | 2.74p | 2.61p | 2.70p | 291951 |
| 29/03/2022 | 2.40p | 2.70p | 2.31p | 2.70p | 2162259 |
| 28/03/2022 | 2.40p | 2.50p | 2.40p | 2.40p | 2775000 |
| 25/03/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/03/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/03/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 22/03/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 21/03/2022 | 2.45p | 2.50p | 2.40p | 2.40p | 42872 |
| 18/03/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 17/03/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 16/03/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 15/03/2022 | 2.60p | 2.60p | 2.30p | 2.45p | 425020 |
| 14/03/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 11/03/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 10/03/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 09/03/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 08/03/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 07/03/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 20000 |
| 04/03/2022 | 2.65p | 2.65p | 2.50p | 2.60p | 60000 |
| 03/03/2022 | 2.85p | 2.85p | 2.51p | 2.65p | 91457 |
| 02/03/2022 | 2.85p | 3.00p | 2.60p | 2.85p | 182 |
| 01/03/2022 | 2.85p | 2.85p | 2.71p | 2.85p | 17388 |
| 28/02/2022 | 2.70p | 2.88p | 2.70p | 2.85p | 519931 |
| 25/02/2022 | 2.90p | 2.90p | 2.60p | 2.70p | 187880 |
| 24/02/2022 | 2.95p | 3.00p | 2.80p | 2.90p | 45179 |
| 23/02/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 22/02/2022 | 2.95p | 2.95p | 2.90p | 2.95p | 20000 |
| 21/02/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 18/02/2022 | 2.95p | 2.95p | 2.91p | 2.95p | 14408 |
| 17/02/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 16/02/2022 | 2.95p | 2.95p | 2.91p | 2.95p | 38752 |
| 15/02/2022 | 3.15p | 3.20p | 2.90p | 2.95p | 385097 |
| 14/02/2022 | 3.10p | 3.15p | 3.10p | 3.15p | 0 |
| 11/02/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/02/2022 | 3.15p | 3.15p | 3.10p | 3.15p | 11296 |
| 09/02/2022 | 3.15p | 3.15p | 3.10p | 3.15p | 10333 |
| 08/02/2022 | 3.40p | 3.40p | 3.10p | 3.15p | 360901 |
| 07/02/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 60941 |
| 04/02/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 03/02/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 02/02/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 01/02/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 3570 |
| 31/01/2022 | 3.40p | 3.40p | 3.32p | 3.40p | 157238 |
| 28/01/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 27/01/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/01/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/01/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 24/01/2022 | 3.35p | 3.40p | 3.30p | 3.40p | 265265 |
| 21/01/2022 | 3.70p | 3.70p | 3.19p | 3.25p | 364843 |
| 20/01/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 1500 |
| 19/01/2022 | 3.80p | 3.80p | 3.60p | 3.70p | 6414 |
| 18/01/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 17/01/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 10000 |
| 14/01/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 1 |
| 13/01/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 12/01/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 10/01/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 07/01/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 22920 |
| 06/01/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 2108 |
| 05/01/2022 | 3.80p | 3.80p | 3.74p | 3.80p | 75000 |
| 04/01/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 2900 |
| 03/01/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 8659 |
| 31/12/2021 | 3.80p | 4.00p | 3.60p | 3.80p | 8659 |
| 30/12/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 7000 |
| 29/12/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 6330 |
| 28/12/2021 | 3.80p | 3.80p | 3.75p | 3.80p | 1815 |
| 27/12/2021 | 3.80p | 3.80p | 3.75p | 3.80p | 1815 |
| 24/12/2021 | 3.80p | 3.80p | 3.75p | 3.80p | 1815 |
| 23/12/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 6467 |
| 22/12/2021 | 3.85p | 3.85p | 3.60p | 3.80p | 54744 |
| 21/12/2021 | 3.80p | 3.85p | 3.80p | 3.85p | 1175000 |
| 20/12/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 12120 |
| 17/12/2021 | 4.25p | 4.50p | 3.50p | 3.80p | 451536 |
| 16/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 15/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 14/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 13/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 10/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 09/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 08/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 07/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 06/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 03/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 02/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 01/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 30/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 29/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 26/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 25/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 24/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 23/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 22/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 19/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 18/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 17/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 16/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 15/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 12/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 11/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 10/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 09/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 08/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 05/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 04/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 03/11/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
*Close Price adjusted for both dividends and splits