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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Argo Blockchain (ARB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2020 | 17.75p | 19.50p | 17.51p | 19.00p | 5200708 |
| 23/12/2020 | 15.75p | 18.37p | 15.63p | 17.70p | 14582048 |
| 22/12/2020 | 15.25p | 16.00p | 14.23p | 15.90p | 9912623 |
| 21/12/2020 | 14.00p | 15.50p | 13.50p | 15.50p | 8056098 |
| 18/12/2020 | 15.13p | 15.50p | 13.50p | 14.00p | 8705148 |
| 17/12/2020 | 13.25p | 15.50p | 13.20p | 15.00p | 20667558 |
| 16/12/2020 | 11.00p | 12.55p | 10.25p | 12.55p | 14699467 |
| 15/12/2020 | 11.25p | 11.50p | 10.80p | 10.80p | 4154350 |
| 14/12/2020 | 10.33p | 11.50p | 10.00p | 11.00p | 4888951 |
| 11/12/2020 | 10.50p | 10.60p | 9.60p | 10.10p | 2639226 |
| 10/12/2020 | 10.10p | 11.05p | 10.10p | 10.50p | 1969657 |
| 09/12/2020 | 10.60p | 10.70p | 9.70p | 10.10p | 3725753 |
| 08/12/2020 | 11.00p | 11.50p | 10.60p | 10.60p | 1767660 |
| 07/12/2020 | 10.75p | 11.50p | 10.50p | 10.85p | 3709152 |
| 04/12/2020 | 11.25p | 11.50p | 10.50p | 11.00p | 5004894 |
| 03/12/2020 | 11.25p | 11.50p | 10.50p | 11.25p | 5576470 |
| 02/12/2020 | 11.75p | 11.75p | 11.00p | 11.10p | 4524552 |
| 01/12/2020 | 11.90p | 12.50p | 11.00p | 11.60p | 8220025 |
| 30/11/2020 | 11.25p | 12.50p | 10.55p | 11.85p | 12783846 |
| 27/11/2020 | 11.00p | 11.06p | 9.80p | 10.10p | 5313764 |
| 26/11/2020 | 10.45p | 11.50p | 9.70p | 10.50p | 15434226 |
| 25/11/2020 | 12.25p | 12.50p | 11.50p | 11.75p | 9862418 |
| 24/11/2020 | 10.20p | 12.50p | 10.20p | 12.20p | 17189488 |
| 23/11/2020 | 9.55p | 10.50p | 9.49p | 10.40p | 9371055 |
| 20/11/2020 | 9.35p | 9.95p | 9.30p | 9.60p | 7986112 |
| 19/11/2020 | 9.25p | 9.50p | 8.70p | 9.35p | 4318903 |
| 18/11/2020 | 9.55p | 10.50p | 9.00p | 9.40p | 14265323 |
| 17/11/2020 | 8.20p | 9.70p | 8.00p | 9.35p | 9465378 |
| 16/11/2020 | 8.10p | 8.50p | 8.00p | 8.20p | 4705397 |
| 13/11/2020 | 8.05p | 8.30p | 7.80p | 8.18p | 5120922 |
| 12/11/2020 | 7.75p | 8.20p | 7.70p | 8.10p | 9430095 |
| 11/11/2020 | 7.55p | 7.90p | 7.40p | 7.90p | 4812479 |
| 10/11/2020 | 7.55p | 8.00p | 7.30p | 7.40p | 6473235 |
| 09/11/2020 | 8.25p | 8.50p | 7.40p | 7.60p | 8738786 |
| 06/11/2020 | 8.10p | 9.00p | 8.00p | 8.30p | 13145173 |
| 05/11/2020 | 7.35p | 8.30p | 7.20p | 8.10p | 21061842 |
| 04/11/2020 | 6.90p | 7.50p | 6.60p | 7.10p | 1887862 |
| 03/11/2020 | 6.60p | 7.30p | 6.50p | 7.10p | 5257950 |
| 02/11/2020 | 6.75p | 6.80p | 6.40p | 6.50p | 2860616 |
| 30/10/2020 | 6.80p | 6.90p | 6.20p | 6.75p | 3082473 |
| 29/10/2020 | 6.55p | 6.90p | 6.30p | 6.80p | 4328103 |
| 28/10/2020 | 7.15p | 7.50p | 6.40p | 6.50p | 8226378 |
| 27/10/2020 | 7.00p | 7.50p | 6.70p | 7.20p | 5011575 |
| 26/10/2020 | 6.85p | 7.40p | 6.50p | 6.90p | 6954278 |
| 23/10/2020 | 6.80p | 7.00p | 6.60p | 6.70p | 2053515 |
| 22/10/2020 | 7.00p | 7.20p | 6.50p | 6.90p | 10739820 |
| 21/10/2020 | 5.65p | 7.00p | 5.60p | 6.70p | 14360175 |
| 20/10/2020 | 5.50p | 5.94p | 5.36p | 5.60p | 3056236 |
| 19/10/2020 | 5.20p | 5.60p | 5.19p | 5.50p | 1666910 |
| 16/10/2020 | 5.35p | 5.40p | 5.00p | 5.40p | 1259414 |
| 15/10/2020 | 5.50p | 5.60p | 5.20p | 5.35p | 1052637 |
| 14/10/2020 | 5.25p | 5.70p | 5.18p | 5.50p | 2931203 |
| 13/10/2020 | 5.35p | 5.48p | 5.00p | 5.20p | 2234936 |
| 12/10/2020 | 5.20p | 5.50p | 5.20p | 5.20p | 2488155 |
| 09/10/2020 | 4.70p | 5.40p | 4.50p | 5.20p | 2553103 |
| 08/10/2020 | 4.45p | 4.80p | 4.41p | 4.70p | 3602285 |
| 07/10/2020 | 4.45p | 4.70p | 4.31p | 4.45p | 3741056 |
| 06/10/2020 | 4.80p | 4.90p | 4.73p | 4.80p | 478428 |
| 05/10/2020 | 4.95p | 5.10p | 4.66p | 4.90p | 2583830 |
| 02/10/2020 | 5.00p | 5.10p | 4.80p | 4.95p | 1490033 |
| 01/10/2020 | 5.00p | 5.14p | 4.80p | 5.00p | 670722 |
| 30/09/2020 | 5.00p | 5.17p | 4.80p | 4.80p | 1623258 |
| 29/09/2020 | 5.00p | 5.10p | 4.80p | 5.00p | 695829 |
| 28/09/2020 | 5.15p | 5.30p | 4.80p | 4.84p | 1468966 |
| 25/09/2020 | 5.00p | 5.50p | 5.00p | 5.10p | 2016997 |
| 24/09/2020 | 5.20p | 5.20p | 4.80p | 5.10p | 1318386 |
| 23/09/2020 | 5.20p | 5.40p | 5.01p | 5.20p | 1346504 |
| 22/09/2020 | 5.30p | 5.40p | 5.00p | 5.20p | 1621358 |
| 21/09/2020 | 5.60p | 5.67p | 5.11p | 5.20p | 1968182 |
| 18/09/2020 | 5.70p | 5.84p | 5.40p | 5.60p | 641753 |
| 17/09/2020 | 5.70p | 5.89p | 5.67p | 5.72p | 773190 |
| 16/09/2020 | 5.65p | 5.89p | 5.50p | 5.82p | 1263548 |
| 15/09/2020 | 5.45p | 5.80p | 5.45p | 5.74p | 2012226 |
| 14/09/2020 | 5.35p | 5.50p | 5.27p | 5.50p | 2529741 |
| 11/09/2020 | 5.50p | 5.56p | 5.20p | 5.35p | 1213892 |
| 10/09/2020 | 5.40p | 5.66p | 5.37p | 5.40p | 2063841 |
| 09/09/2020 | 5.35p | 5.70p | 5.20p | 5.66p | 4468286 |
| 08/09/2020 | 5.50p | 5.59p | 5.20p | 5.22p | 2959973 |
| 07/09/2020 | 5.50p | 5.70p | 5.40p | 5.50p | 2275417 |
| 04/09/2020 | 6.00p | 6.00p | 5.40p | 5.50p | 5712610 |
| 03/09/2020 | 6.50p | 6.65p | 6.00p | 6.00p | 2415663 |
| 02/09/2020 | 6.90p | 7.09p | 6.30p | 6.30p | 2857914 |
| 01/09/2020 | 6.20p | 7.10p | 6.20p | 6.90p | 4527024 |
| 28/08/2020 | 6.20p | 6.32p | 6.05p | 6.20p | 886431 |
| 27/08/2020 | 6.20p | 6.50p | 6.00p | 6.20p | 1186661 |
| 26/08/2020 | 6.35p | 6.40p | 6.00p | 6.30p | 2022247 |
| 25/08/2020 | 6.85p | 6.85p | 6.20p | 6.28p | 4916581 |
| 24/08/2020 | 6.75p | 7.10p | 6.70p | 6.90p | 1504282 |
| 21/08/2020 | 6.85p | 7.20p | 6.70p | 7.00p | 1410857 |
| 20/08/2020 | 7.00p | 7.00p | 6.50p | 6.85p | 4259889 |
| 19/08/2020 | 6.90p | 7.20p | 6.50p | 7.00p | 2214814 |
| 18/08/2020 | 6.85p | 7.60p | 6.80p | 7.00p | 6282449 |
| 17/08/2020 | 6.65p | 7.20p | 6.50p | 6.85p | 4843741 |
| 14/08/2020 | 6.50p | 6.90p | 6.40p | 6.65p | 2448215 |
| 13/08/2020 | 6.50p | 6.67p | 6.20p | 6.45p | 2278927 |
| 12/08/2020 | 5.85p | 6.70p | 5.76p | 6.50p | 4389515 |
| 11/08/2020 | 6.50p | 6.70p | 6.00p | 6.20p | 3418731 |
| 10/08/2020 | 6.25p | 7.00p | 6.20p | 6.70p | 5289122 |
| 07/08/2020 | 6.45p | 6.80p | 6.20p | 6.20p | 8155863 |
| 06/08/2020 | 6.10p | 6.80p | 5.80p | 6.40p | 6943836 |
| 05/08/2020 | 5.65p | 6.30p | 5.30p | 6.00p | 6349984 |
| 04/08/2020 | 5.80p | 6.00p | 5.50p | 5.60p | 3453897 |
| 03/08/2020 | 5.40p | 5.90p | 5.29p | 5.80p | 4524043 |
| 31/07/2020 | 5.30p | 5.70p | 5.20p | 5.46p | 4806199 |
| 30/07/2020 | 5.70p | 5.80p | 5.00p | 5.30p | 3968882 |
| 29/07/2020 | 5.55p | 6.00p | 5.40p | 5.90p | 7954138 |
| 28/07/2020 | 5.25p | 5.60p | 4.70p | 5.40p | 12255199 |
| 27/07/2020 | 4.33p | 5.10p | 4.22p | 4.75p | 14024392 |
| 24/07/2020 | 4.15p | 4.29p | 4.05p | 4.10p | 1200844 |
| 23/07/2020 | 3.65p | 4.30p | 3.62p | 4.20p | 7944663 |
| 22/07/2020 | 3.75p | 3.75p | 3.55p | 3.55p | 842195 |
| 21/07/2020 | 3.65p | 3.80p | 3.51p | 3.75p | 2075804 |
| 20/07/2020 | 3.80p | 3.90p | 3.40p | 3.68p | 1646552 |
| 17/07/2020 | 3.80p | 3.80p | 3.70p | 3.80p | 585181 |
| 16/07/2020 | 3.80p | 3.87p | 3.70p | 3.80p | 1092058 |
| 15/07/2020 | 3.75p | 3.89p | 3.60p | 3.80p | 1722734 |
| 14/07/2020 | 3.75p | 3.75p | 3.42p | 3.75p | 969657 |
| 13/07/2020 | 3.90p | 4.00p | 3.60p | 3.60p | 2823530 |
| 10/07/2020 | 3.95p | 3.99p | 3.81p | 3.90p | 966765 |
| 09/07/2020 | 4.15p | 4.30p | 3.81p | 4.00p | 1565330 |
| 08/07/2020 | 3.95p | 4.30p | 3.91p | 4.30p | 4930647 |
| 07/07/2020 | 3.45p | 4.00p | 3.41p | 3.95p | 6627621 |
| 06/07/2020 | 3.75p | 3.80p | 3.70p | 3.76p | 2050132 |
| 03/07/2020 | 3.75p | 3.80p | 3.70p | 3.70p | 1068688 |
| 02/07/2020 | 3.83p | 3.84p | 3.75p | 3.78p | 1556756 |
| 01/07/2020 | 3.75p | 3.90p | 3.70p | 3.75p | 749146 |
| 30/06/2020 | 3.85p | 3.95p | 3.70p | 3.75p | 2297049 |
| 29/06/2020 | 3.88p | 3.95p | 3.80p | 3.85p | 1330143 |
| 26/06/2020 | 4.00p | 4.10p | 3.80p | 3.88p | 4374509 |
| 25/06/2020 | 3.95p | 4.10p | 3.87p | 4.00p | 1859620 |
| 24/06/2020 | 4.40p | 4.50p | 4.00p | 4.08p | 2189303 |
| 23/06/2020 | 4.10p | 4.30p | 4.00p | 4.22p | 2564046 |
| 22/06/2020 | 4.25p | 4.40p | 3.80p | 4.10p | 1594747 |
| 19/06/2020 | 4.25p | 4.40p | 4.10p | 4.20p | 1046799 |
| 18/06/2020 | 4.25p | 4.40p | 4.00p | 4.40p | 1380121 |
| 17/06/2020 | 4.45p | 4.60p | 4.21p | 4.40p | 1639174 |
| 16/06/2020 | 4.33p | 4.60p | 4.20p | 4.40p | 2856097 |
| 15/06/2020 | 4.33p | 4.45p | 4.15p | 4.20p | 1502808 |
| 12/06/2020 | 4.18p | 4.45p | 4.10p | 4.35p | 2155241 |
| 11/06/2020 | 4.40p | 4.50p | 4.10p | 4.40p | 2573431 |
| 10/06/2020 | 4.15p | 4.70p | 3.89p | 4.40p | 2969569 |
| 09/06/2020 | 4.00p | 4.35p | 3.96p | 4.10p | 2551935 |
| 08/06/2020 | 4.25p | 4.40p | 3.90p | 4.10p | 2414718 |
| 05/06/2020 | 4.20p | 4.35p | 4.10p | 4.30p | 3761733 |
| 04/06/2020 | 4.35p | 4.50p | 4.00p | 4.30p | 3124396 |
| 03/06/2020 | 4.40p | 4.50p | 4.11p | 4.40p | 3408889 |
| 02/06/2020 | 4.20p | 4.60p | 4.20p | 4.40p | 9777943 |
| 01/06/2020 | 4.25p | 4.30p | 4.00p | 4.20p | 1609545 |
| 29/05/2020 | 4.30p | 4.40p | 4.20p | 4.25p | 2412346 |
| 28/05/2020 | 4.15p | 4.40p | 4.10p | 4.40p | 3211148 |
| 27/05/2020 | 4.10p | 4.40p | 3.90p | 4.15p | 3590145 |
| 26/05/2020 | 4.55p | 4.55p | 3.90p | 4.29p | 4860214 |
| 22/05/2020 | 4.55p | 4.60p | 4.50p | 4.55p | 1791059 |
| 21/05/2020 | 4.85p | 4.85p | 4.50p | 4.60p | 2799344 |
| 20/05/2020 | 4.85p | 4.90p | 4.80p | 4.85p | 1197988 |
| 19/05/2020 | 5.05p | 5.10p | 4.70p | 4.80p | 2823484 |
| 18/05/2020 | 4.70p | 5.00p | 4.60p | 5.00p | 5711169 |
| 15/05/2020 | 4.90p | 5.10p | 4.60p | 4.70p | 3384434 |
| 14/05/2020 | 4.80p | 5.04p | 4.76p | 4.90p | 8100665 |
| 13/05/2020 | 4.80p | 4.90p | 4.70p | 4.80p | 4618221 |
| 12/05/2020 | 5.05p | 5.60p | 4.70p | 4.80p | 4299862 |
| 11/05/2020 | 4.90p | 5.30p | 4.50p | 5.18p | 8117102 |
| 07/05/2020 | 4.90p | 5.20p | 4.80p | 5.05p | 4447849 |
| 06/05/2020 | 5.00p | 5.20p | 4.71p | 5.00p | 5601694 |
| 05/05/2020 | 5.65p | 5.77p | 4.70p | 5.00p | 9429887 |
| 04/05/2020 | 5.75p | 5.90p | 5.30p | 5.55p | 2153003 |
| 01/05/2020 | 5.85p | 6.00p | 5.55p | 5.75p | 2588358 |
| 30/04/2020 | 6.00p | 6.64p | 5.56p | 5.85p | 11187429 |
| 29/04/2020 | 5.75p | 6.00p | 5.10p | 5.50p | 8262047 |
| 28/04/2020 | 5.95p | 6.04p | 5.40p | 5.40p | 2914271 |
| 27/04/2020 | 5.35p | 6.30p | 5.33p | 5.95p | 3947312 |
| 24/04/2020 | 5.35p | 5.66p | 5.20p | 5.50p | 5041742 |
| 23/04/2020 | 4.75p | 5.50p | 4.60p | 5.20p | 5305170 |
| 22/04/2020 | 4.15p | 5.00p | 4.07p | 4.50p | 5410950 |
| 21/04/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 1768557 |
| 20/04/2020 | 3.85p | 4.40p | 3.81p | 4.20p | 7344315 |
| 17/04/2020 | 3.60p | 4.00p | 3.50p | 3.85p | 7815119 |
| 16/04/2020 | 3.50p | 4.10p | 3.40p | 3.60p | 4392221 |
| 15/04/2020 | 3.80p | 3.85p | 3.40p | 3.50p | 3989151 |
| 14/04/2020 | 3.85p | 4.00p | 3.51p | 3.80p | 7085194 |
| 09/04/2020 | 3.85p | 4.00p | 3.50p | 3.80p | 5463415 |
| 08/04/2020 | 3.90p | 4.10p | 3.80p | 3.80p | 2620501 |
| 07/04/2020 | 3.95p | 4.10p | 3.80p | 3.80p | 4061649 |
| 06/04/2020 | 4.05p | 4.25p | 3.70p | 3.89p | 6236902 |
| 03/04/2020 | 3.70p | 4.27p | 3.61p | 3.65p | 8161513 |
| 02/04/2020 | 3.15p | 3.89p | 3.10p | 3.65p | 5352360 |
| 01/04/2020 | 3.25p | 3.25p | 3.00p | 3.10p | 1857462 |
| 31/03/2020 | 3.30p | 3.40p | 3.16p | 3.30p | 1201725 |
| 30/03/2020 | 3.25p | 3.40p | 3.00p | 3.20p | 4186494 |
| 27/03/2020 | 3.40p | 3.40p | 3.23p | 3.40p | 1961491 |
| 26/03/2020 | 3.45p | 3.60p | 3.30p | 3.40p | 1529599 |
| 25/03/2020 | 3.70p | 3.80p | 3.30p | 3.45p | 2281093 |
| 24/03/2020 | 3.50p | 4.00p | 3.50p | 3.80p | 4662698 |
| 23/03/2020 | 3.60p | 3.60p | 3.03p | 3.35p | 3386412 |
| 20/03/2020 | 3.00p | 4.00p | 3.00p | 3.65p | 8186126 |
| 19/03/2020 | 2.80p | 3.10p | 2.70p | 2.95p | 7402020 |
| 18/03/2020 | 2.70p | 2.95p | 2.60p | 2.70p | 3367251 |
| 17/03/2020 | 3.10p | 3.20p | 2.70p | 2.80p | 3039705 |
| 16/03/2020 | 3.60p | 3.70p | 2.72p | 3.00p | 2544788 |
| 13/03/2020 | 3.55p | 4.00p | 3.53p | 3.60p | 3967699 |
*Close Price adjusted for both dividends and splits