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
Brave Bison Group (BBSN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/10/2017 | 0.98p | 0.98p | 0.92p | 0.93p | 657010 |
| 23/10/2017 | 1.08p | 1.08p | 0.95p | 0.98p | 4302878 |
| 20/10/2017 | 0.98p | 1.00p | 0.98p | 0.98p | 819205 |
| 19/10/2017 | 0.98p | 1.00p | 0.93p | 0.98p | 3526446 |
| 18/10/2017 | 0.98p | 1.00p | 0.98p | 0.98p | 445860 |
| 17/10/2017 | 1.08p | 1.08p | 0.90p | 0.98p | 4379340 |
| 16/10/2017 | 1.08p | 1.08p | 1.05p | 1.08p | 550000 |
| 13/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 226661 |
| 12/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 50000 |
| 11/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 236515 |
| 10/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 199583 |
| 09/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 06/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 196776 |
| 05/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 23364 |
| 04/10/2017 | 1.13p | 1.13p | 1.08p | 1.08p | 351514 |
| 03/10/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 50000 |
| 02/10/2017 | 1.23p | 1.23p | 1.13p | 1.13p | 3339778 |
| 29/09/2017 | 1.30p | 1.30p | 1.23p | 1.23p | 10500 |
| 28/09/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 416322 |
| 27/09/2017 | 1.33p | 1.33p | 1.30p | 1.30p | 0 |
| 26/09/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 70000 |
| 25/09/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/09/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 116716 |
| 21/09/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 554741 |
| 20/09/2017 | 1.13p | 1.33p | 1.13p | 1.33p | 3400354 |
| 19/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 300000 |
| 18/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 15/09/2017 | 1.18p | 1.18p | 1.13p | 1.13p | 250000 |
| 14/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 100000 |
| 13/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 2198115 |
| 12/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 205111 |
| 11/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 109117 |
| 08/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 172191 |
| 07/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 69502 |
| 06/09/2017 | 1.25p | 1.25p | 1.18p | 1.18p | 250000 |
| 05/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 27674 |
| 01/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 288283 |
| 31/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 40800 |
| 30/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 2000 |
| 29/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 762281 |
| 25/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/08/2017 | 1.28p | 1.28p | 1.25p | 1.25p | 546116 |
| 21/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 18/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 17/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 16/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 15/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 14/08/2017 | 1.30p | 1.35p | 1.28p | 1.28p | 1439522 |
| 11/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 319990 |
| 10/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 41753 |
| 09/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1730000 |
| 08/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 07/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 125000 |
| 04/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 120872 |
| 03/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 250000 |
| 02/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 155111 |
| 01/08/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 31/07/2017 | 1.28p | 1.28p | 1.20p | 1.28p | 2055000 |
| 28/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 14250 |
| 27/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 7280 |
| 26/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 41954 |
| 25/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 8016 |
| 24/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 927200 |
| 21/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 46701 |
| 20/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 50000 |
| 19/07/2017 | 1.13p | 1.20p | 1.13p | 1.20p | 279509 |
| 18/07/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 10000 |
| 17/07/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 39435 |
| 14/07/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 13/07/2017 | 1.05p | 1.13p | 1.05p | 1.13p | 98001 |
| 12/07/2017 | 0.98p | 1.05p | 0.98p | 1.05p | 280600 |
| 11/07/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 590000 |
| 10/07/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 280158 |
| 07/07/2017 | 1.03p | 0.98p | 0.98p | 0.98p | 3745276 |
| 06/07/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 5500000 |
| 05/07/2017 | 1.03p | 1.03p | 0.98p | 0.98p | 600000 |
| 04/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 80388 |
| 03/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 45791 |
| 30/06/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 87505 |
| 29/06/2017 | 1.05p | 1.05p | 1.03p | 1.03p | 412629 |
| 28/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/06/2017 | 1.08p | 1.08p | 1.05p | 1.05p | 60000 |
| 26/06/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 8500 |
| 23/06/2017 | 1.13p | 1.13p | 1.08p | 1.08p | 200901 |
| 22/06/2017 | 1.13p | 1.13p | 1.10p | 1.13p | 0 |
| 21/06/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 20/06/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 19/06/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/06/2017 | 1.25p | 1.25p | 1.05p | 1.13p | 306957 |
| 15/06/2017 | 1.25p | 1.29p | 1.16p | 1.25p | 62074 |
| 14/06/2017 | 1.25p | 1.29p | 1.25p | 1.25p | 34690 |
| 13/06/2017 | 1.25p | 1.25p | 1.16p | 1.25p | 20036 |
| 12/06/2017 | 1.23p | 1.33p | 1.16p | 1.25p | 219029 |
| 09/06/2017 | 1.30p | 1.35p | 1.13p | 1.23p | 791251 |
| 08/06/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 07/06/2017 | 1.30p | 1.35p | 1.30p | 1.30p | 75485 |
| 06/06/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 05/06/2017 | 1.30p | 1.36p | 1.30p | 1.30p | 43202 |
| 02/06/2017 | 1.28p | 1.38p | 1.28p | 1.30p | 45486 |
| 01/06/2017 | 1.28p | 1.34p | 1.28p | 1.28p | 59018 |
| 31/05/2017 | 1.30p | 1.30p | 1.21p | 1.28p | 212000 |
| 30/05/2017 | 1.33p | 1.35p | 1.21p | 1.30p | 3081412 |
| 26/05/2017 | 1.33p | 1.33p | 1.13p | 1.33p | 469366 |
| 25/05/2017 | 1.35p | 1.38p | 1.25p | 1.33p | 2284292 |
| 24/05/2017 | 1.35p | 1.37p | 1.30p | 1.35p | 200000 |
| 23/05/2017 | 1.38p | 1.40p | 1.30p | 1.35p | 2493096 |
| 22/05/2017 | 1.43p | 1.47p | 1.30p | 1.38p | 766250 |
| 19/05/2017 | 1.45p | 1.50p | 1.38p | 1.43p | 2492582 |
| 18/05/2017 | 1.43p | 1.80p | 1.35p | 1.45p | 3636197 |
| 17/05/2017 | 1.53p | 1.53p | 1.38p | 1.43p | 154377 |
| 16/05/2017 | 1.53p | 1.53p | 1.50p | 1.53p | 100100 |
| 15/05/2017 | 1.58p | 1.58p | 1.50p | 1.53p | 52214 |
| 12/05/2017 | 1.63p | 1.63p | 1.48p | 1.63p | 392824 |
| 11/05/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 193250 |
| 10/05/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/05/2017 | 1.65p | 1.65p | 1.50p | 1.63p | 100000 |
| 08/05/2017 | 1.65p | 1.65p | 1.50p | 1.65p | 7020 |
| 05/05/2017 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/05/2017 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/05/2017 | 1.70p | 1.71p | 1.50p | 1.65p | 142935 |
| 02/05/2017 | 1.70p | 1.80p | 1.50p | 1.70p | 309000 |
| 28/04/2017 | 1.70p | 1.85p | 1.51p | 1.70p | 428326 |
| 27/04/2017 | 1.88p | 1.97p | 1.51p | 1.70p | 1228279 |
| 26/04/2017 | 1.38p | 2.05p | 1.38p | 1.88p | 2814212 |
| 25/04/2017 | 1.25p | 1.38p | 1.15p | 1.38p | 697879 |
| 24/04/2017 | 1.10p | 1.25p | 1.01p | 1.25p | 2865003 |
| 21/04/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 20/04/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 19/04/2017 | 1.10p | 1.10p | 1.01p | 1.10p | 13580 |
| 18/04/2017 | 1.10p | 1.10p | 1.00p | 1.10p | 2000000 |
| 13/04/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 12/04/2017 | 1.13p | 1.13p | 1.10p | 1.10p | 0 |
| 11/04/2017 | 1.13p | 1.22p | 1.01p | 1.13p | 175551 |
| 10/04/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 07/04/2017 | 1.13p | 1.13p | 1.01p | 1.13p | 1224 |
| 06/04/2017 | 1.13p | 1.23p | 1.00p | 1.13p | 854194 |
| 05/04/2017 | 1.13p | 1.25p | 1.00p | 1.13p | 1314607 |
| 04/04/2017 | 1.13p | 1.25p | 1.00p | 1.13p | 1280345 |
| 03/04/2017 | 1.13p | 1.20p | 1.13p | 1.13p | 90004 |
| 31/03/2017 | 1.13p | 1.16p | 1.13p | 1.13p | 42098 |
| 30/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 29/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 28/03/2017 | 1.13p | 1.15p | 1.13p | 1.13p | 13043 |
| 27/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 22/03/2017 | 1.13p | 1.16p | 1.00p | 1.13p | 42000 |
| 21/03/2017 | 1.13p | 1.16p | 1.00p | 1.13p | 8853 |
| 20/03/2017 | 1.13p | 1.18p | 1.00p | 1.13p | 475050 |
| 17/03/2017 | 1.13p | 1.13p | 1.00p | 1.13p | 32198 |
| 16/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 15/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/03/2017 | 1.13p | 1.13p | 1.01p | 1.13p | 164409 |
| 13/03/2017 | 1.13p | 1.18p | 1.06p | 1.13p | 228115 |
| 10/03/2017 | 1.13p | 1.13p | 1.06p | 1.13p | 3270 |
| 09/03/2017 | 1.13p | 1.18p | 1.13p | 1.13p | 355259 |
| 08/03/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 07/03/2017 | 1.13p | 1.18p | 1.06p | 1.13p | 13700 |
| 06/03/2017 | 1.13p | 1.18p | 1.13p | 1.13p | 3517 |
| 03/03/2017 | 1.38p | 1.38p | 1.05p | 1.13p | 694403 |
| 02/03/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 100000 |
| 01/03/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 27/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/02/2017 | 1.38p | 1.38p | 1.29p | 1.38p | 6015 |
| 22/02/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 1020211 |
| 21/02/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 2636 |
| 20/02/2017 | 1.38p | 1.41p | 1.25p | 1.38p | 6321956 |
| 17/02/2017 | 1.88p | 1.88p | 1.31p | 1.38p | 602526 |
| 16/02/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/02/2017 | 2.13p | 2.13p | 1.88p | 1.88p | 25000 |
| 14/02/2017 | 2.13p | 2.13p | 2.01p | 2.13p | 100000 |
| 13/02/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 223095 |
| 10/02/2017 | 2.13p | 2.24p | 2.13p | 2.13p | 16140 |
| 09/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/02/2017 | 2.25p | 2.25p | 2.06p | 2.13p | 36090 |
| 07/02/2017 | 2.50p | 2.50p | 2.25p | 2.25p | 525138 |
| 06/02/2017 | 2.50p | 2.50p | 2.38p | 2.50p | 50000 |
| 03/02/2017 | 2.50p | 2.65p | 2.50p | 2.50p | 50000 |
| 02/02/2017 | 2.50p | 2.65p | 2.50p | 2.50p | 26190 |
| 01/02/2017 | 2.50p | 2.65p | 2.50p | 2.50p | 1858 |
| 31/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/01/2017 | 2.50p | 2.63p | 2.50p | 2.50p | 0 |
| 27/01/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/01/2017 | 2.88p | 2.88p | 2.56p | 2.63p | 39373 |
| 25/01/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 250000 |
| 24/01/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/01/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 20/01/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/01/2017 | 2.88p | 2.93p | 2.88p | 2.88p | 30580 |
| 18/01/2017 | 2.88p | 2.88p | 2.80p | 2.88p | 50000 |
| 17/01/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/01/2017 | 2.63p | 2.95p | 2.63p | 2.88p | 150000 |
| 13/01/2017 | 2.63p | 2.75p | 2.63p | 2.63p | 332900 |
| 12/01/2017 | 2.63p | 2.70p | 2.63p | 2.63p | 106000 |
| 11/01/2017 | 2.63p | 2.65p | 2.63p | 2.63p | 100000 |
*Close Price adjusted for both dividends and splits