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 |
|---|---|---|---|---|---|
| 10/01/2017 | 2.63p | 2.70p | 2.54p | 2.63p | 96050 |
| 09/01/2017 | 3.13p | 3.13p | 2.50p | 2.63p | 853865 |
| 06/01/2017 | 3.13p | 3.25p | 3.00p | 3.13p | 1034941 |
| 05/01/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 5207 |
| 04/01/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 2000 |
| 03/01/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 11730 |
| 30/12/2016 | 3.13p | 3.25p | 3.00p | 3.13p | 650426 |
| 29/12/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/12/2016 | 3.13p | 3.20p | 3.00p | 3.13p | 210000 |
| 23/12/2016 | 3.00p | 3.25p | 3.00p | 3.13p | 746510 |
| 22/12/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/12/2016 | 3.00p | 3.20p | 3.00p | 3.00p | 15345 |
| 20/12/2016 | 3.25p | 3.45p | 3.00p | 3.13p | 84594 |
| 19/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 15/12/2016 | 3.50p | 3.73p | 3.50p | 3.50p | 5200 |
| 14/12/2016 | 3.50p | 3.75p | 3.38p | 3.38p | 18267 |
| 13/12/2016 | 3.63p | 3.63p | 3.25p | 3.50p | 2243 |
| 12/12/2016 | 4.00p | 4.00p | 3.50p | 3.63p | 168419 |
| 09/12/2016 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 08/12/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 200000 |
| 07/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 06/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/12/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 1367 |
| 02/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 4000 |
| 01/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 7263 |
| 30/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/11/2016 | 4.00p | 4.13p | 3.90p | 4.13p | 59446 |
| 28/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/11/2016 | 4.00p | 4.00p | 3.88p | 4.00p | 75347 |
| 15/11/2016 | 3.88p | 4.13p | 3.88p | 4.00p | 247153 |
| 14/11/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 25315 |
| 11/11/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 99502 |
| 10/11/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 26000 |
| 09/11/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 08/11/2016 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 07/11/2016 | 4.38p | 4.38p | 4.00p | 4.00p | 10000 |
| 04/11/2016 | 4.50p | 4.50p | 4.01p | 4.38p | 271215 |
| 03/11/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 109683 |
| 02/11/2016 | 4.63p | 4.65p | 4.50p | 4.50p | 21236 |
| 01/11/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 76576 |
| 31/10/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/10/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 100000 |
| 27/10/2016 | 4.88p | 4.88p | 4.87p | 4.88p | 2101 |
| 26/10/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/10/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 2526 |
| 24/10/2016 | 4.88p | 4.88p | 4.77p | 4.88p | 5000 |
| 21/10/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/10/2016 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
| 19/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/10/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 35790 |
| 17/10/2016 | 5.00p | 5.20p | 4.75p | 5.00p | 267768 |
| 14/10/2016 | 5.00p | 5.13p | 5.00p | 5.00p | 650000 |
| 13/10/2016 | 5.00p | 5.05p | 4.94p | 5.00p | 754011 |
| 12/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/10/2016 | 5.00p | 5.00p | 4.99p | 5.00p | 250 |
| 07/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 5945 |
| 30/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/09/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 44000 |
| 27/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/09/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 6026 |
| 23/09/2016 | 5.13p | 5.13p | 4.75p | 5.00p | 38803 |
| 22/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 533 |
| 21/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 269385 |
| 16/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 100000 |
| 14/09/2016 | 5.13p | 5.13p | 5.11p | 5.13p | 250000 |
| 13/09/2016 | 5.13p | 5.13p | 5.12p | 5.13p | 50756 |
| 12/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 20000 |
| 09/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 10000 |
| 08/09/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 40838 |
| 07/09/2016 | 5.00p | 5.13p | 5.00p | 5.00p | 200000 |
| 06/09/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 40000 |
| 05/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 01/09/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 118396 |
| 31/08/2016 | 4.88p | 5.13p | 4.75p | 5.13p | 161480 |
| 30/08/2016 | 4.88p | 4.88p | 4.50p | 4.88p | 45062 |
| 26/08/2016 | 4.88p | 4.88p | 4.55p | 4.88p | 84345 |
| 25/08/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 109910 |
| 24/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 50000 |
| 23/08/2016 | 5.00p | 5.00p | 4.82p | 5.00p | 91024 |
| 22/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/08/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 533 |
| 17/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/08/2016 | 5.00p | 5.00p | 4.82p | 5.00p | 103000 |
| 15/08/2016 | 5.00p | 5.00p | 4.80p | 5.00p | 300000 |
| 12/08/2016 | 5.00p | 5.00p | 4.80p | 5.00p | 104558 |
| 11/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/08/2016 | 5.00p | 5.03p | 5.00p | 5.00p | 105000 |
| 09/08/2016 | 5.00p | 5.03p | 4.80p | 5.00p | 31836 |
| 08/08/2016 | 5.00p | 5.20p | 5.00p | 5.00p | 200000 |
| 05/08/2016 | 5.00p | 5.00p | 4.80p | 5.00p | 10000 |
| 04/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/08/2016 | 5.00p | 5.25p | 4.83p | 5.00p | 605000 |
| 02/08/2016 | 5.00p | 5.03p | 5.00p | 5.00p | 159234 |
| 01/08/2016 | 5.00p | 5.03p | 4.81p | 5.00p | 130000 |
| 29/07/2016 | 5.00p | 5.05p | 5.00p | 5.00p | 10000 |
| 28/07/2016 | 5.00p | 5.07p | 5.00p | 5.00p | 49073 |
| 27/07/2016 | 5.00p | 5.08p | 4.80p | 5.00p | 15225 |
| 26/07/2016 | 4.75p | 5.11p | 4.75p | 5.00p | 204141 |
| 25/07/2016 | 4.25p | 4.33p | 4.00p | 4.25p | 502218 |
| 22/07/2016 | 4.25p | 4.35p | 4.00p | 4.25p | 62525 |
| 21/07/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 915199 |
| 20/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/07/2016 | 4.38p | 4.53p | 4.21p | 4.25p | 28629 |
| 18/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 12/07/2016 | 4.38p | 4.68p | 4.38p | 4.38p | 13000 |
| 11/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/07/2016 | 4.50p | 4.50p | 4.16p | 4.38p | 25000 |
| 07/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/07/2016 | 4.50p | 4.50p | 4.15p | 4.50p | 1000000 |
| 05/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2016 | 4.50p | 4.50p | 4.16p | 4.50p | 20000 |
| 30/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/06/2016 | 4.50p | 4.50p | 4.16p | 4.50p | 13247 |
| 28/06/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 102800 |
| 27/06/2016 | 4.63p | 4.63p | 4.42p | 4.63p | 90000 |
| 24/06/2016 | 4.50p | 5.00p | 4.26p | 4.63p | 202661 |
| 23/06/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 3000 |
| 22/06/2016 | 4.75p | 4.79p | 4.75p | 4.75p | 1024 |
| 21/06/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 131762 |
| 20/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/06/2016 | 5.13p | 5.13p | 4.30p | 4.75p | 107978 |
| 15/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/06/2016 | 5.13p | 5.29p | 5.13p | 5.13p | 2000 |
| 03/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/06/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 1307 |
| 01/06/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 50000 |
| 31/05/2016 | 5.13p | 5.38p | 5.13p | 5.13p | 6505 |
| 27/05/2016 | 5.13p | 5.38p | 4.94p | 5.13p | 35977 |
| 26/05/2016 | 4.38p | 5.49p | 4.38p | 5.13p | 582946 |
| 25/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/05/2016 | 4.38p | 4.38p | 4.20p | 4.38p | 5000 |
| 23/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/05/2016 | 4.13p | 4.50p | 4.13p | 4.38p | 504500 |
| 17/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/05/2016 | 3.38p | 4.25p | 3.38p | 4.13p | 222329 |
| 12/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/05/2016 | 3.38p | 3.75p | 3.30p | 3.38p | 185078 |
| 09/05/2016 | 3.38p | 4.00p | 3.38p | 3.38p | 0 |
| 06/05/2016 | 3.38p | 3.38p | 3.11p | 3.38p | 500 |
| 05/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/05/2016 | 3.38p | 3.38p | 3.24p | 3.38p | 286186 |
| 03/05/2016 | 3.38p | 3.38p | 2.55p | 3.38p | 300000 |
| 29/04/2016 | 3.75p | 3.75p | 3.38p | 3.38p | 86046 |
| 28/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/04/2016 | 3.75p | 3.75p | 3.74p | 3.75p | 10000 |
| 25/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/04/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 1881 |
| 21/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/04/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 2333 |
| 19/04/2016 | 3.75p | 3.79p | 3.55p | 3.75p | 293608 |
| 18/04/2016 | 3.75p | 3.89p | 3.50p | 3.75p | 388001 |
| 15/04/2016 | 3.75p | 3.80p | 3.75p | 3.75p | 6184 |
| 14/04/2016 | 3.75p | 3.80p | 3.63p | 3.75p | 51548 |
| 13/04/2016 | 3.63p | 3.83p | 3.60p | 3.75p | 135434 |
| 12/04/2016 | 3.63p | 3.63p | 3.60p | 3.63p | 24000 |
| 11/04/2016 | 3.63p | 3.63p | 3.10p | 3.63p | 25000 |
| 08/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 111344 |
| 06/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 39544 |
| 05/04/2016 | 3.63p | 3.65p | 3.63p | 3.63p | 82191 |
| 04/04/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 15000 |
| 01/04/2016 | 4.13p | 4.13p | 3.55p | 3.63p | 260000 |
| 31/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 9006 |
| 29/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 2595 |
*Close Price adjusted for both dividends and splits