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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Anemoi International Ltd NPV (DI) (AMOI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 09/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 08/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 07/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 06/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 03/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 02/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 01/09/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 31/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 27/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 26/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 25/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 24/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 23/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 20/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 19/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 18/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 17/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 16/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 13/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 12/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 11/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 10/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 09/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 06/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 05/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 04/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 03/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 02/08/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 30/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 29/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 28/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 27/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 26/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 23/07/2021 | 4.05p | 4.05p | 3.72p | 4.05p | 28493 |
| 22/07/2021 | 4.05p | 4.39p | 3.72p | 4.05p | 6980 |
| 21/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 20/07/2021 | 4.05p | 4.05p | 4.00p | 4.05p | 6322 |
| 19/07/2021 | 4.05p | 4.05p | 4.00p | 4.05p | 6322 |
| 16/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 15/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 14/07/2021 | 3.70p | 4.05p | 3.70p | 4.05p | 200040 |
| 13/07/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 12/07/2021 | 3.85p | 4.00p | 3.40p | 3.70p | 370017 |
| 09/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 08/07/2021 | 3.85p | 3.85p | 3.58p | 3.85p | 6970 |
| 07/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 06/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 05/07/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 02/07/2021 | 3.90p | 4.30p | 3.40p | 3.85p | 150623 |
| 01/07/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 30/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 29/06/2021 | 4.10p | 4.50p | 3.71p | 3.90p | 451221 |
| 28/06/2021 | 4.10p | 4.10p | 3.78p | 4.10p | 70490 |
| 25/06/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 24/06/2021 | 4.10p | 4.10p | 3.78p | 4.10p | 79917 |
| 23/06/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 22/06/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 10000 |
| 21/06/2021 | 4.40p | 4.90p | 3.53p | 4.10p | 650823 |
| 18/06/2021 | 4.15p | 4.50p | 3.90p | 4.40p | 90052 |
| 17/06/2021 | 4.75p | 4.75p | 4.00p | 4.15p | 357500 |
| 16/06/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 84533 |
| 15/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/06/2021 | 4.75p | 4.75p | 4.58p | 4.75p | 17455 |
| 11/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/06/2021 | 4.90p | 4.90p | 4.75p | 4.75p | 0 |
| 09/06/2021 | 4.75p | 5.00p | 4.58p | 4.75p | 76000 |
| 08/06/2021 | 5.15p | 5.15p | 4.61p | 4.75p | 283550 |
| 07/06/2021 | 5.15p | 5.19p | 4.81p | 5.15p | 107915 |
| 04/06/2021 | 5.15p | 5.15p | 4.80p | 5.15p | 14243 |
| 03/06/2021 | 5.15p | 5.15p | 4.81p | 5.15p | 100000 |
| 02/06/2021 | 5.15p | 5.15p | 4.81p | 5.15p | 5233 |
| 01/06/2021 | 5.15p | 5.15p | 4.81p | 5.15p | 13382 |
| 31/05/2021 | 5.15p | 5.15p | 4.81p | 5.15p | 1358 |
| 28/05/2021 | 5.15p | 5.15p | 4.81p | 5.15p | 1358 |
| 27/05/2021 | 5.25p | 5.50p | 4.50p | 5.15p | 23252 |
| 26/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/05/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 3500 |
| 20/05/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 12500 |
| 19/05/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 24845 |
| 18/05/2021 | 5.50p | 5.50p | 5.00p | 5.25p | 33411 |
| 17/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2021 | 5.50p | 5.50p | 5.02p | 5.50p | 50000 |
| 12/05/2021 | 5.50p | 5.89p | 5.02p | 5.50p | 128212 |
| 11/05/2021 | 5.50p | 5.50p | 5.02p | 5.50p | 9423 |
| 10/05/2021 | 5.75p | 5.75p | 5.02p | 5.50p | 60162 |
| 07/05/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 30945 |
| 06/05/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/05/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/05/2021 | 6.00p | 6.00p | 5.52p | 6.00p | 26504 |
| 03/05/2021 | 6.00p | 6.00p | 5.66p | 6.00p | 142000 |
| 30/04/2021 | 6.00p | 6.00p | 5.66p | 6.00p | 142000 |
| 29/04/2021 | 6.00p | 6.00p | 5.65p | 6.00p | 54269 |
| 28/04/2021 | 5.50p | 6.00p | 5.00p | 6.00p | 892185 |
| 27/04/2021 | 7.00p | 7.00p | 5.15p | 5.50p | 442386 |
| 26/04/2021 | 7.00p | 7.33p | 6.00p | 7.00p | 652685 |
| 23/04/2021 | 7.50p | 8.00p | 6.00p | 7.00p | 256447 |
| 22/04/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/04/2021 | 8.25p | 9.00p | 7.10p | 7.50p | 109982 |
| 20/04/2021 | 8.25p | 8.70p | 7.36p | 8.25p | 52844 |
| 19/04/2021 | 8.50p | 9.75p | 7.30p | 8.25p | 95252 |
| 16/04/2021 | 7.75p | 9.99p | 6.15p | 8.50p | 1117691 |
| 15/04/2021 | 8.00p | 8.70p | 7.04p | 8.00p | 508201 |
| 14/04/2021 | 7.00p | 11.00p | 6.50p | 8.00p | 1886615 |
| 13/04/2021 | 6.00p | 8.00p | 5.50p | 7.00p | 672383 |
| 12/04/2021 | 5.75p | 6.90p | 5.52p | 6.00p | 144469 |
| 09/04/2021 | 5.00p | 6.50p | 4.32p | 5.75p | 832294 |
| 08/04/2021 | 3.40p | 5.91p | 2.98p | 4.50p | 4243760 |
| 07/04/2021 | 3.90p | 3.90p | 3.15p | 3.40p | 135203 |
| 06/04/2021 | 3.90p | 3.90p | 3.15p | 3.90p | 460 |
| 05/04/2021 | 3.90p | 3.90p | 3.15p | 3.90p | 10073 |
| 02/04/2021 | 3.90p | 3.90p | 3.15p | 3.90p | 10073 |
| 01/04/2021 | 3.90p | 3.90p | 3.15p | 3.90p | 10073 |
| 31/03/2021 | 3.90p | 3.90p | 3.15p | 3.90p | 5347 |
| 30/03/2021 | 3.90p | 3.90p | 3.15p | 3.90p | 104000 |
| 29/03/2021 | 3.90p | 4.87p | 3.13p | 3.90p | 66225 |
| 26/03/2021 | 3.30p | 4.90p | 3.30p | 3.90p | 175076 |
| 25/03/2021 | 3.05p | 3.45p | 2.65p | 2.94p | 166711 |
| 24/03/2021 | 3.15p | 3.50p | 2.60p | 3.05p | 108400 |
| 23/03/2021 | 3.55p | 3.98p | 3.10p | 3.15p | 260675 |
| 22/03/2021 | 4.05p | 4.05p | 3.21p | 3.55p | 111062 |
| 19/03/2021 | 3.55p | 3.97p | 3.21p | 3.55p | 82586 |
| 18/03/2021 | 4.05p | 4.05p | 3.33p | 3.55p | 115131 |
| 17/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 1050 |
| 16/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 8679 |
| 15/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 1964 |
| 12/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 38202 |
| 11/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 1000 |
| 10/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 15904 |
| 09/03/2021 | 4.05p | 4.05p | 3.33p | 4.05p | 8942 |
| 08/03/2021 | 3.55p | 4.46p | 3.55p | 4.05p | 116203 |
| 05/03/2021 | 4.05p | 4.89p | 3.20p | 3.55p | 366855 |
| 04/03/2021 | 3.35p | 6.83p | 3.33p | 4.05p | 668823 |
| 03/03/2021 | 3.35p | 3.97p | 3.35p | 3.35p | 7448 |
| 02/03/2021 | 3.35p | 3.97p | 2.79p | 3.35p | 13153 |
| 01/03/2021 | 3.35p | 3.35p | 2.80p | 3.35p | 10000 |
| 26/02/2021 | 3.50p | 3.97p | 2.79p | 3.35p | 166003 |
| 25/02/2021 | 3.75p | 4.47p | 3.08p | 3.50p | 67214 |
| 24/02/2021 | 3.75p | 4.47p | 3.11p | 3.75p | 92845 |
| 23/02/2021 | 4.00p | 4.20p | 3.07p | 3.50p | 285450 |
| 22/02/2021 | 4.25p | 5.21p | 3.14p | 4.00p | 131121 |
| 19/02/2021 | 4.00p | 4.96p | 3.12p | 4.25p | 52082 |
| 18/02/2021 | 4.50p | 5.94p | 3.18p | 4.00p | 109115 |
| 17/02/2021 | 5.50p | 6.44p | 3.18p | 4.50p | 259890 |
| 16/02/2021 | 4.75p | 7.93p | 3.07p | 5.50p | 526627 |
| 15/02/2021 | 3.05p | 6.50p | 3.00p | 4.50p | 477263 |
| 12/02/2021 | 3.05p | 4.00p | 2.21p | 3.05p | 102736 |
| 11/02/2021 | 3.75p | 4.00p | 2.65p | 3.05p | 118450 |
| 10/02/2021 | 3.75p | 5.00p | 2.65p | 3.75p | 2021 |
| 09/02/2021 | 3.75p | 3.75p | 2.65p | 3.75p | 2696 |
| 08/02/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/02/2021 | 3.55p | 5.00p | 2.65p | 3.75p | 78103 |
| 04/02/2021 | 3.55p | 4.91p | 3.55p | 3.55p | 1225 |
| 03/02/2021 | 3.05p | 4.00p | 3.05p | 3.55p | 12201 |
| 02/02/2021 | 3.05p | 4.00p | 3.05p | 3.05p | 2550 |
| 01/02/2021 | 3.05p | 4.00p | 2.21p | 3.05p | 26982 |
| 29/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/01/2021 | 3.55p | 5.00p | 2.27p | 3.05p | 235374 |
| 27/01/2021 | 3.25p | 9.76p | 2.27p | 3.55p | 1362444 |
| 26/01/2021 | 3.00p | 4.45p | 1.80p | 3.25p | 82646 |
| 25/01/2021 | 3.00p | 3.00p | 1.80p | 3.00p | 974 |
| 22/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/01/2021 | 3.00p | 4.00p | 3.00p | 3.00p | 12500 |
| 19/01/2021 | 3.00p | 3.00p | 1.80p | 3.00p | 31557 |
| 18/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/01/2021 | 3.00p | 4.00p | 1.60p | 3.00p | 40742 |
| 13/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/01/2021 | 3.00p | 3.00p | 1.60p | 3.00p | 10844 |
| 11/01/2021 | 3.00p | 4.00p | 1.60p | 3.00p | 3126 |
| 08/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/01/2021 | 3.00p | 3.00p | 1.60p | 3.00p | 24000 |
| 05/01/2021 | 3.00p | 4.00p | 3.00p | 3.00p | 12403 |
| 04/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/01/2021 | 3.00p | 3.00p | 1.70p | 3.00p | 9000 |
| 31/12/2020 | 3.00p | 3.00p | 1.70p | 3.00p | 9000 |
| 30/12/2020 | 3.00p | 3.00p | 1.77p | 3.00p | 8120 |
| 29/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 25/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/12/2020 | 3.00p | 3.00p | 1.77p | 3.00p | 39500 |
| 21/12/2020 | 3.00p | 3.00p | 1.77p | 3.00p | 12000 |
| 18/12/2020 | 3.00p | 3.00p | 1.77p | 3.00p | 626 |
| 17/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/12/2020 | 2.50p | 4.20p | 1.71p | 3.00p | 195627 |
| 15/12/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/12/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/12/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/12/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/12/2020 | 2.50p | 3.30p | 1.70p | 2.50p | 28762 |
| 08/12/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/12/2020 | 2.50p | 2.50p | 1.56p | 2.50p | 3104 |
| 04/12/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
*Close Price adjusted for both dividends and splits