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 |
|---|---|---|---|---|---|
| 31/05/2019 | 5.60p | 5.60p | 5.10p | 5.25p | 1133378 |
| 30/05/2019 | 5.50p | 5.60p | 5.25p | 5.60p | 282854 |
| 29/05/2019 | 5.60p | 5.60p | 5.26p | 5.60p | 166192 |
| 28/05/2019 | 5.65p | 5.74p | 5.20p | 5.60p | 351840 |
| 24/05/2019 | 5.25p | 5.80p | 5.19p | 5.65p | 843416 |
| 23/05/2019 | 5.80p | 5.80p | 5.15p | 5.25p | 625132 |
| 22/05/2019 | 6.05p | 6.05p | 5.63p | 5.80p | 828245 |
| 21/05/2019 | 6.25p | 6.25p | 5.65p | 6.05p | 1948149 |
| 20/05/2019 | 6.75p | 7.38p | 6.11p | 6.25p | 1431585 |
| 17/05/2019 | 7.50p | 7.50p | 6.00p | 6.75p | 3621993 |
| 16/05/2019 | 6.00p | 7.70p | 5.91p | 7.50p | 6514472 |
| 15/05/2019 | 4.75p | 6.37p | 4.75p | 6.00p | 8185189 |
| 14/05/2019 | 4.75p | 5.20p | 4.59p | 4.75p | 4821311 |
| 13/05/2019 | 4.50p | 5.50p | 4.01p | 4.75p | 13762515 |
| 10/05/2019 | 3.38p | 3.50p | 3.28p | 3.50p | 373254 |
| 09/05/2019 | 3.50p | 3.50p | 3.36p | 3.38p | 61070 |
| 08/05/2019 | 3.25p | 3.54p | 3.25p | 3.50p | 583302 |
| 07/05/2019 | 3.25p | 3.35p | 3.17p | 3.25p | 242467 |
| 03/05/2019 | 3.25p | 3.39p | 3.25p | 3.25p | 125580 |
| 02/05/2019 | 3.25p | 3.39p | 3.24p | 3.25p | 94427 |
| 01/05/2019 | 3.25p | 3.45p | 3.23p | 3.25p | 647203 |
| 30/04/2019 | 3.25p | 3.50p | 3.21p | 3.25p | 483082 |
| 29/04/2019 | 3.25p | 3.35p | 3.16p | 3.25p | 554027 |
| 26/04/2019 | 3.38p | 3.38p | 3.15p | 3.25p | 135000 |
| 25/04/2019 | 3.50p | 3.50p | 3.26p | 3.38p | 306431 |
| 24/04/2019 | 3.50p | 3.50p | 3.33p | 3.50p | 44743 |
| 23/04/2019 | 3.50p | 3.75p | 3.43p | 3.50p | 338887 |
| 18/04/2019 | 3.50p | 3.59p | 3.26p | 3.50p | 1877721 |
| 17/04/2019 | 3.50p | 3.50p | 3.25p | 3.50p | 1071979 |
| 16/04/2019 | 3.50p | 3.59p | 3.26p | 3.50p | 458330 |
| 15/04/2019 | 3.13p | 3.61p | 3.13p | 3.50p | 1736530 |
| 12/04/2019 | 3.13p | 3.23p | 3.06p | 3.13p | 334942 |
| 11/04/2019 | 3.25p | 3.25p | 3.05p | 3.13p | 1321934 |
| 10/04/2019 | 3.25p | 3.29p | 3.00p | 3.25p | 1021744 |
| 09/04/2019 | 3.25p | 3.29p | 3.12p | 3.25p | 988590 |
| 08/04/2019 | 3.25p | 3.29p | 3.00p | 3.25p | 1292945 |
| 05/04/2019 | 3.25p | 3.30p | 3.10p | 3.25p | 151437 |
| 04/04/2019 | 3.50p | 3.50p | 3.02p | 3.25p | 2002737 |
| 03/04/2019 | 3.50p | 3.75p | 3.25p | 3.50p | 796077 |
| 02/04/2019 | 3.13p | 3.75p | 3.13p | 3.50p | 3339297 |
| 01/04/2019 | 3.13p | 3.19p | 3.05p | 3.13p | 377789 |
| 29/03/2019 | 3.13p | 3.17p | 3.05p | 3.05p | 201098 |
| 28/03/2019 | 3.25p | 3.25p | 3.05p | 3.13p | 203361 |
| 27/03/2019 | 3.25p | 3.25p | 3.14p | 3.25p | 113695 |
| 26/03/2019 | 3.38p | 3.38p | 3.11p | 3.25p | 104614 |
| 25/03/2019 | 3.38p | 3.38p | 3.28p | 3.38p | 72626 |
| 22/03/2019 | 3.38p | 3.38p | 3.20p | 3.38p | 545625 |
| 21/03/2019 | 3.38p | 3.49p | 3.26p | 3.38p | 257632 |
| 20/03/2019 | 3.25p | 3.49p | 3.25p | 3.38p | 952430 |
| 19/03/2019 | 3.38p | 3.49p | 3.25p | 3.25p | 852705 |
| 18/03/2019 | 3.38p | 3.38p | 3.35p | 3.38p | 130000 |
| 15/03/2019 | 3.50p | 3.50p | 3.30p | 3.38p | 457312 |
| 14/03/2019 | 3.63p | 3.65p | 3.41p | 3.50p | 1002974 |
| 13/03/2019 | 4.00p | 4.00p | 3.60p | 3.63p | 725153 |
| 12/03/2019 | 3.88p | 4.00p | 3.78p | 4.00p | 310392 |
| 11/03/2019 | 4.00p | 4.09p | 3.88p | 3.88p | 602279 |
| 08/03/2019 | 4.00p | 4.25p | 3.90p | 4.00p | 420037 |
| 07/03/2019 | 4.38p | 4.47p | 3.90p | 4.00p | 598196 |
| 06/03/2019 | 3.75p | 4.58p | 3.75p | 4.38p | 1642456 |
| 05/03/2019 | 3.75p | 4.00p | 3.50p | 3.75p | 553009 |
| 04/03/2019 | 3.75p | 3.90p | 3.50p | 3.75p | 513429 |
| 01/03/2019 | 3.63p | 3.75p | 3.63p | 3.63p | 656865 |
| 28/02/2019 | 3.50p | 3.74p | 3.25p | 3.63p | 881590 |
| 27/02/2019 | 3.75p | 3.75p | 3.35p | 3.50p | 1162864 |
| 26/02/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 819078 |
| 25/02/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 834771 |
| 22/02/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 835609 |
| 21/02/2019 | 3.75p | 4.00p | 3.51p | 3.75p | 235680 |
| 20/02/2019 | 3.75p | 3.85p | 3.62p | 3.75p | 1412569 |
| 19/02/2019 | 3.50p | 3.90p | 3.39p | 3.75p | 2642766 |
| 18/02/2019 | 3.00p | 3.64p | 2.95p | 3.50p | 2510780 |
| 15/02/2019 | 3.25p | 3.45p | 2.84p | 3.00p | 5465038 |
| 14/02/2019 | 3.13p | 3.13p | 2.68p | 2.88p | 2390540 |
| 13/02/2019 | 3.00p | 3.13p | 2.90p | 3.13p | 1775500 |
| 12/02/2019 | 3.00p | 3.25p | 2.55p | 3.00p | 5024811 |
| 11/02/2019 | 3.00p | 3.09p | 2.75p | 3.00p | 1664134 |
| 08/02/2019 | 3.00p | 3.13p | 2.75p | 2.90p | 1780252 |
| 07/02/2019 | 3.25p | 3.25p | 2.75p | 3.00p | 1171974 |
| 06/02/2019 | 3.13p | 3.23p | 3.00p | 3.13p | 471446 |
| 05/02/2019 | 3.38p | 3.38p | 3.06p | 3.13p | 537705 |
| 04/02/2019 | 3.25p | 3.39p | 3.21p | 3.38p | 477314 |
| 01/02/2019 | 3.25p | 3.48p | 3.21p | 3.25p | 437847 |
| 31/01/2019 | 3.50p | 3.50p | 3.16p | 3.25p | 629861 |
| 30/01/2019 | 3.50p | 3.50p | 3.31p | 3.50p | 80440 |
| 29/01/2019 | 3.50p | 3.55p | 3.25p | 3.50p | 727629 |
| 28/01/2019 | 3.63p | 3.63p | 3.25p | 3.50p | 393070 |
| 25/01/2019 | 3.63p | 3.65p | 3.51p | 3.63p | 280858 |
| 24/01/2019 | 3.75p | 3.75p | 3.50p | 3.63p | 358000 |
| 23/01/2019 | 3.75p | 3.80p | 3.63p | 3.75p | 215871 |
| 22/01/2019 | 3.75p | 3.83p | 3.66p | 3.75p | 240043 |
| 21/01/2019 | 3.75p | 3.89p | 3.63p | 3.75p | 251059 |
| 18/01/2019 | 4.00p | 4.00p | 3.50p | 3.75p | 1123096 |
| 17/01/2019 | 4.13p | 4.13p | 4.00p | 4.00p | 101020 |
| 16/01/2019 | 3.88p | 4.13p | 3.75p | 4.13p | 148379 |
| 15/01/2019 | 4.00p | 4.00p | 3.83p | 3.88p | 100000 |
| 14/01/2019 | 4.25p | 4.25p | 4.00p | 4.00p | 1180000 |
| 11/01/2019 | 4.25p | 4.35p | 4.13p | 4.25p | 64287 |
| 10/01/2019 | 4.50p | 4.50p | 4.06p | 4.25p | 251293 |
| 09/01/2019 | 4.38p | 4.50p | 4.30p | 4.38p | 492949 |
| 08/01/2019 | 4.13p | 4.49p | 4.13p | 4.38p | 505584 |
| 07/01/2019 | 3.63p | 4.24p | 3.63p | 4.13p | 1789863 |
| 04/01/2019 | 3.88p | 3.92p | 3.50p | 3.63p | 1169511 |
| 03/01/2019 | 3.88p | 4.00p | 3.76p | 3.88p | 79562 |
| 02/01/2019 | 3.88p | 3.93p | 3.81p | 3.88p | 95189 |
| 31/12/2018 | 3.88p | 3.88p | 3.81p | 3.88p | 50000 |
| 28/12/2018 | 3.88p | 3.88p | 3.77p | 3.88p | 85100 |
| 27/12/2018 | 3.88p | 3.88p | 3.75p | 3.88p | 411198 |
| 24/12/2018 | 3.88p | 3.88p | 3.79p | 3.88p | 163332 |
| 21/12/2018 | 3.88p | 3.88p | 3.75p | 3.88p | 246518 |
| 20/12/2018 | 4.00p | 4.00p | 3.86p | 3.88p | 1053849 |
| 19/12/2018 | 4.13p | 4.25p | 3.85p | 4.00p | 110599 |
| 18/12/2018 | 4.00p | 4.13p | 3.88p | 4.13p | 381886 |
| 17/12/2018 | 4.13p | 4.13p | 3.99p | 4.00p | 389668 |
| 14/12/2018 | 4.63p | 4.63p | 4.00p | 4.13p | 874784 |
| 13/12/2018 | 4.88p | 4.88p | 4.60p | 4.63p | 150000 |
| 12/12/2018 | 5.00p | 5.25p | 4.80p | 4.88p | 76364 |
| 11/12/2018 | 5.13p | 5.13p | 5.00p | 5.00p | 137500 |
| 10/12/2018 | 4.88p | 5.09p | 4.75p | 5.00p | 231022 |
| 07/12/2018 | 5.38p | 5.43p | 4.87p | 4.88p | 458610 |
| 06/12/2018 | 5.63p | 5.68p | 5.35p | 5.38p | 285130 |
| 05/12/2018 | 5.75p | 5.95p | 5.51p | 5.63p | 528934 |
| 04/12/2018 | 5.25p | 5.90p | 5.11p | 5.75p | 2811607 |
| 03/12/2018 | 4.75p | 4.88p | 4.61p | 4.75p | 256084 |
| 30/11/2018 | 4.63p | 4.66p | 4.55p | 4.63p | 260000 |
| 29/11/2018 | 4.63p | 4.63p | 4.50p | 4.63p | 194823 |
| 28/11/2018 | 4.50p | 4.59p | 4.41p | 4.50p | 283431 |
| 27/11/2018 | 4.38p | 4.50p | 3.75p | 4.50p | 793317 |
| 26/11/2018 | 4.50p | 4.50p | 4.35p | 4.38p | 58988 |
| 23/11/2018 | 4.50p | 4.60p | 4.25p | 4.50p | 159475 |
| 22/11/2018 | 4.63p | 4.70p | 4.35p | 4.50p | 315775 |
| 21/11/2018 | 5.13p | 5.13p | 4.56p | 4.63p | 684986 |
| 20/11/2018 | 5.63p | 5.75p | 5.01p | 5.13p | 416506 |
| 19/11/2018 | 5.75p | 5.75p | 5.63p | 5.63p | 102174 |
| 16/11/2018 | 5.75p | 5.90p | 5.65p | 5.75p | 298103 |
| 15/11/2018 | 6.00p | 6.14p | 5.75p | 5.75p | 214583 |
| 14/11/2018 | 6.00p | 6.14p | 5.91p | 6.00p | 124900 |
| 13/11/2018 | 6.00p | 6.19p | 5.91p | 6.00p | 311369 |
| 12/11/2018 | 6.13p | 6.25p | 6.00p | 6.00p | 163813 |
| 09/11/2018 | 6.25p | 6.25p | 5.95p | 6.13p | 369535 |
| 08/11/2018 | 6.25p | 6.28p | 6.00p | 6.25p | 186460 |
| 07/11/2018 | 6.25p | 6.42p | 6.05p | 6.25p | 439684 |
| 06/11/2018 | 5.88p | 6.45p | 5.88p | 6.25p | 388941 |
| 05/11/2018 | 5.88p | 5.98p | 5.84p | 5.98p | 510001 |
| 02/11/2018 | 5.88p | 6.00p | 5.80p | 6.00p | 442295 |
| 01/11/2018 | 5.88p | 6.00p | 5.68p | 5.88p | 840361 |
| 31/10/2018 | 6.00p | 6.00p | 5.75p | 5.88p | 295054 |
| 30/10/2018 | 6.00p | 6.00p | 5.81p | 6.00p | 222482 |
| 29/10/2018 | 6.00p | 6.09p | 5.89p | 6.00p | 151124 |
| 26/10/2018 | 6.13p | 6.13p | 5.85p | 6.00p | 769928 |
| 25/10/2018 | 6.13p | 6.17p | 6.00p | 6.13p | 245000 |
| 24/10/2018 | 6.13p | 6.17p | 6.00p | 6.13p | 395856 |
| 23/10/2018 | 6.50p | 6.50p | 5.81p | 6.13p | 386715 |
| 22/10/2018 | 6.75p | 6.75p | 6.36p | 6.50p | 548959 |
| 19/10/2018 | 6.88p | 6.88p | 6.55p | 6.75p | 326817 |
| 18/10/2018 | 7.13p | 7.13p | 6.56p | 6.88p | 300382 |
| 17/10/2018 | 7.25p | 7.50p | 7.01p | 7.25p | 75259 |
| 16/10/2018 | 7.25p | 7.25p | 7.15p | 7.25p | 75685 |
| 15/10/2018 | 7.25p | 7.35p | 7.15p | 7.25p | 200163 |
| 12/10/2018 | 7.25p | 7.40p | 7.15p | 7.25p | 113017 |
| 11/10/2018 | 7.88p | 7.88p | 6.92p | 7.25p | 689379 |
| 10/10/2018 | 8.00p | 8.00p | 7.75p | 7.92p | 235809 |
| 09/10/2018 | 7.75p | 8.19p | 7.55p | 8.00p | 516569 |
| 08/10/2018 | 7.75p | 7.75p | 7.63p | 7.75p | 43518 |
| 05/10/2018 | 7.75p | 7.92p | 7.55p | 7.75p | 107816 |
| 04/10/2018 | 7.63p | 8.00p | 7.51p | 7.63p | 198174 |
| 03/10/2018 | 7.63p | 7.65p | 7.23p | 7.50p | 376340 |
| 02/10/2018 | 7.75p | 7.79p | 7.40p | 7.63p | 235050 |
| 01/10/2018 | 7.50p | 8.00p | 7.35p | 7.75p | 398295 |
| 28/09/2018 | 7.50p | 7.58p | 7.05p | 7.50p | 381946 |
| 27/09/2018 | 7.88p | 7.88p | 7.45p | 7.45p | 392370 |
| 26/09/2018 | 7.63p | 7.89p | 7.55p | 7.88p | 634174 |
| 25/09/2018 | 8.73p | 8.73p | 7.70p | 7.70p | 505767 |
| 24/09/2018 | 9.13p | 9.17p | 8.73p | 8.73p | 256112 |
| 21/09/2018 | 8.88p | 9.19p | 8.88p | 9.13p | 18953 |
| 20/09/2018 | 9.13p | 9.19p | 8.60p | 8.88p | 199505 |
| 19/09/2018 | 9.25p | 9.50p | 9.00p | 9.13p | 275434 |
| 18/09/2018 | 10.00p | 10.00p | 9.25p | 9.25p | 131582 |
| 17/09/2018 | 10.25p | 10.25p | 9.60p | 9.63p | 226675 |
| 14/09/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 281382 |
| 13/09/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 86969 |
| 12/09/2018 | 9.88p | 10.25p | 9.88p | 10.25p | 203645 |
| 11/09/2018 | 10.25p | 10.25p | 9.75p | 9.88p | 65592 |
| 10/09/2018 | 10.50p | 10.50p | 10.00p | 10.25p | 382259 |
| 07/09/2018 | 10.50p | 10.55p | 10.13p | 10.50p | 247743 |
| 06/09/2018 | 11.00p | 11.10p | 10.30p | 10.50p | 177896 |
| 05/09/2018 | 10.88p | 11.16p | 10.50p | 11.00p | 258517 |
| 04/09/2018 | 11.63p | 11.75p | 10.00p | 10.00p | 422289 |
| 03/09/2018 | 11.25p | 11.75p | 11.25p | 11.63p | 641577 |
| 31/08/2018 | 10.63p | 11.50p | 10.50p | 11.25p | 614511 |
| 30/08/2018 | 11.15p | 11.50p | 10.50p | 10.88p | 501052 |
| 29/08/2018 | 10.50p | 11.40p | 10.30p | 11.30p | 801857 |
| 28/08/2018 | 9.00p | 10.80p | 9.00p | 10.50p | 767871 |
| 24/08/2018 | 9.00p | 9.15p | 8.95p | 9.00p | 80934 |
| 23/08/2018 | 9.13p | 9.29p | 8.90p | 9.00p | 90126 |
| 22/08/2018 | 9.18p | 9.30p | 9.00p | 9.13p | 39543 |
| 21/08/2018 | 9.38p | 9.40p | 8.85p | 9.18p | 476088 |
| 20/08/2018 | 9.25p | 9.65p | 9.00p | 9.38p | 1185463 |
| 17/08/2018 | 9.15p | 9.40p | 8.80p | 9.25p | 358026 |
| 16/08/2018 | 9.75p | 9.75p | 8.50p | 9.15p | 1031291 |
| 15/08/2018 | 9.75p | 10.25p | 9.50p | 9.75p | 363951 |
*Close Price adjusted for both dividends and splits