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 |
|---|---|---|---|---|---|
| 24/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 8226 |
| 23/03/2016 | 4.50p | 4.50p | 4.00p | 4.13p | 113833 |
| 22/03/2016 | 4.50p | 4.50p | 4.27p | 4.50p | 44019 |
| 21/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 2766 |
| 17/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 116666 |
| 16/03/2016 | 4.50p | 4.53p | 4.25p | 4.50p | 121000 |
| 15/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/03/2016 | 4.50p | 4.55p | 4.50p | 4.50p | 3363 |
| 11/03/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 84000 |
| 10/03/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 32844 |
| 09/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/03/2016 | 4.50p | 4.50p | 4.41p | 4.50p | 17250 |
| 07/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 200000 |
| 04/03/2016 | 4.50p | 4.62p | 4.50p | 4.50p | 2442 |
| 03/03/2016 | 4.50p | 4.63p | 4.41p | 4.50p | 61743 |
| 02/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/03/2016 | 4.50p | 4.63p | 4.41p | 4.50p | 15908 |
| 29/02/2016 | 4.50p | 4.50p | 4.40p | 4.50p | 2673 |
| 26/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/02/2016 | 4.63p | 4.78p | 4.40p | 4.50p | 111502 |
| 24/02/2016 | 4.63p | 4.63p | 4.35p | 4.63p | 25000 |
| 23/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 22/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/02/2016 | 4.75p | 4.80p | 4.50p | 4.63p | 162500 |
| 18/02/2016 | 4.75p | 4.75p | 4.70p | 4.75p | 42552 |
| 17/02/2016 | 4.75p | 4.75p | 4.55p | 4.75p | 102000 |
| 16/02/2016 | 4.75p | 4.75p | 4.55p | 4.75p | 2260 |
| 15/02/2016 | 4.75p | 4.75p | 4.59p | 4.75p | 1500 |
| 12/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/02/2016 | 4.75p | 4.93p | 4.75p | 4.75p | 9898 |
| 10/02/2016 | 4.75p | 4.93p | 4.75p | 4.75p | 1829 |
| 09/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/02/2016 | 4.38p | 4.89p | 4.38p | 4.75p | 60000 |
| 04/02/2016 | 4.38p | 4.38p | 4.31p | 4.38p | 23722 |
| 03/02/2016 | 4.38p | 4.50p | 4.31p | 4.38p | 9390 |
| 02/02/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 27000 |
| 01/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 978 |
| 29/01/2016 | 4.25p | 4.45p | 4.25p | 4.38p | 187727 |
| 28/01/2016 | 3.75p | 4.50p | 3.75p | 4.25p | 419700 |
| 27/01/2016 | 3.75p | 4.00p | 3.70p | 3.75p | 259709 |
| 26/01/2016 | 3.63p | 4.00p | 3.50p | 3.75p | 120594 |
| 25/01/2016 | 4.00p | 4.00p | 3.50p | 3.75p | 83113 |
| 22/01/2016 | 4.25p | 4.40p | 3.99p | 4.00p | 112880 |
| 21/01/2016 | 4.25p | 4.40p | 4.10p | 4.25p | 58157 |
| 20/01/2016 | 4.50p | 4.50p | 4.25p | 4.25p | 22271 |
| 19/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/01/2016 | 5.25p | 5.43p | 4.20p | 4.50p | 170041 |
| 14/01/2016 | 5.75p | 5.75p | 5.00p | 5.25p | 203350 |
| 13/01/2016 | 5.75p | 5.75p | 5.13p | 5.75p | 27210 |
| 12/01/2016 | 5.75p | 5.98p | 5.10p | 5.75p | 45587 |
| 11/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/01/2016 | 6.25p | 6.25p | 5.01p | 5.75p | 142262 |
| 07/01/2016 | 6.25p | 6.25p | 5.08p | 6.25p | 1334 |
| 06/01/2016 | 6.25p | 6.40p | 6.25p | 6.25p | 2984 |
| 05/01/2016 | 6.25p | 6.45p | 5.03p | 6.25p | 13225 |
| 04/01/2016 | 6.25p | 6.25p | 5.00p | 6.25p | 340000 |
| 31/12/2015 | 6.25p | 6.63p | 5.90p | 6.25p | 55208 |
| 30/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/12/2015 | 6.25p | 6.25p | 5.85p | 6.25p | 33300 |
| 24/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/12/2015 | 6.25p | 6.25p | 5.90p | 6.25p | 16746 |
| 22/12/2015 | 6.25p | 6.25p | 5.90p | 6.25p | 12542 |
| 21/12/2015 | 7.00p | 7.25p | 5.25p | 6.25p | 427469 |
| 18/12/2015 | 9.50p | 9.50p | 7.50p | 7.50p | 0 |
| 17/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/12/2015 | 9.50p | 9.50p | 8.60p | 9.50p | 20000 |
| 09/12/2015 | 9.50p | 9.55p | 8.60p | 9.50p | 9700 |
| 08/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/12/2015 | 9.50p | 9.55p | 9.50p | 9.50p | 2085 |
| 03/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 7000 |
| 30/11/2015 | 9.50p | 10.85p | 9.50p | 9.50p | 10684 |
| 27/11/2015 | 9.75p | 10.85p | 9.50p | 9.50p | 11285 |
| 26/11/2015 | 9.75p | 9.75p | 9.52p | 9.75p | 14921 |
| 25/11/2015 | 9.75p | 9.75p | 9.52p | 9.75p | 677 |
| 24/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/11/2015 | 9.75p | 9.75p | 9.50p | 9.75p | 1313 |
| 20/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/11/2015 | 9.75p | 10.63p | 9.45p | 9.75p | 26780 |
| 17/11/2015 | 9.75p | 10.21p | 9.75p | 9.75p | 1896 |
| 16/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/11/2015 | 9.75p | 9.75p | 9.40p | 9.75p | 1500 |
| 12/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/11/2015 | 9.75p | 10.21p | 9.75p | 9.75p | 3000 |
| 10/11/2015 | 9.75p | 9.75p | 9.40p | 9.75p | 386 |
| 09/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/10/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/10/2015 | 9.75p | 10.45p | 9.75p | 9.75p | 7535 |
| 28/10/2015 | 9.75p | 10.23p | 9.40p | 9.75p | 6143 |
| 27/10/2015 | 9.75p | 10.40p | 9.75p | 9.75p | 96153 |
| 26/10/2015 | 9.00p | 10.20p | 9.00p | 9.75p | 161150 |
| 23/10/2015 | 8.50p | 9.30p | 8.30p | 9.00p | 128077 |
| 22/10/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 1010 |
| 21/10/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 1545 |
| 20/10/2015 | 8.50p | 8.50p | 8.15p | 8.50p | 17964 |
| 19/10/2015 | 10.50p | 10.50p | 8.08p | 8.50p | 498761 |
| 16/10/2015 | 10.50p | 10.70p | 9.05p | 10.50p | 16802 |
| 15/10/2015 | 10.50p | 10.50p | 9.05p | 10.50p | 3000 |
| 14/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/10/2015 | 10.50p | 10.50p | 9.05p | 10.50p | 1911 |
| 07/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/10/2015 | 10.50p | 10.50p | 9.05p | 10.50p | 2637 |
| 05/10/2015 | 10.50p | 10.50p | 9.00p | 10.50p | 392751 |
| 02/10/2015 | 11.50p | 11.50p | 9.10p | 10.50p | 188000 |
| 01/10/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/09/2015 | 11.50p | 11.50p | 11.40p | 11.50p | 1000 |
| 29/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/09/2015 | 11.50p | 12.00p | 10.25p | 11.50p | 150000 |
| 25/09/2015 | 11.50p | 11.50p | 10.25p | 11.50p | 45500 |
| 24/09/2015 | 11.50p | 11.50p | 10.20p | 11.50p | 25000 |
| 23/09/2015 | 11.50p | 12.00p | 11.50p | 11.50p | 50000 |
| 22/09/2015 | 11.50p | 11.50p | 10.00p | 11.50p | 1500 |
| 21/09/2015 | 11.50p | 11.50p | 11.45p | 11.50p | 1000 |
| 18/09/2015 | 11.50p | 11.50p | 11.45p | 11.50p | 2074 |
| 17/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/09/2015 | 11.50p | 11.50p | 10.00p | 11.50p | 7000 |
| 15/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/09/2015 | 11.50p | 11.50p | 11.45p | 11.50p | 6708 |
| 08/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/09/2015 | 11.50p | 11.50p | 10.00p | 11.50p | 11556 |
| 28/08/2015 | 11.50p | 11.94p | 10.00p | 11.50p | 8536 |
| 27/08/2015 | 11.50p | 11.95p | 11.50p | 11.50p | 4084 |
| 26/08/2015 | 12.00p | 12.00p | 11.00p | 11.50p | 6373 |
| 25/08/2015 | 12.00p | 12.30p | 11.00p | 12.00p | 21000 |
| 24/08/2015 | 13.50p | 13.50p | 11.50p | 12.00p | 37371 |
| 21/08/2015 | 13.50p | 13.50p | 13.00p | 13.50p | 13656 |
| 20/08/2015 | 13.50p | 14.02p | 13.00p | 13.50p | 62488 |
| 19/08/2015 | 14.00p | 14.00p | 13.01p | 13.50p | 25000 |
| 18/08/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/08/2015 | 14.00p | 14.00p | 13.30p | 14.00p | 2140 |
| 14/08/2015 | 14.00p | 14.00p | 13.20p | 14.00p | 20000 |
| 13/08/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/08/2015 | 14.00p | 14.70p | 13.30p | 14.00p | 36717 |
| 11/08/2015 | 14.00p | 14.70p | 14.00p | 14.00p | 6717 |
| 10/08/2015 | 15.50p | 15.50p | 13.25p | 14.00p | 136802 |
| 07/08/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/08/2015 | 15.50p | 16.34p | 15.50p | 15.50p | 3000 |
| 05/08/2015 | 15.50p | 16.40p | 15.50p | 15.50p | 6893 |
| 04/08/2015 | 15.00p | 15.50p | 14.90p | 15.50p | 10000 |
| 03/08/2015 | 15.00p | 16.37p | 12.50p | 15.00p | 164152 |
| 31/07/2015 | 15.00p | 17.00p | 15.00p | 15.00p | 109323 |
| 30/07/2015 | 15.00p | 16.00p | 15.00p | 15.00p | 3092 |
| 29/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/07/2015 | 15.00p | 16.00p | 14.00p | 15.00p | 157000 |
| 27/07/2015 | 15.00p | 15.00p | 13.24p | 14.00p | 10000 |
| 24/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2015 | 15.00p | 15.19p | 15.00p | 15.00p | 3213 |
| 20/07/2015 | 14.50p | 15.19p | 13.05p | 15.00p | 5484 |
| 17/07/2015 | 15.00p | 15.19p | 13.24p | 15.00p | 230 |
| 16/07/2015 | 15.00p | 15.40p | 13.20p | 15.00p | 15387 |
| 15/07/2015 | 15.00p | 15.00p | 13.20p | 15.00p | 3000 |
| 14/07/2015 | 15.00p | 15.00p | 14.40p | 15.00p | 34722 |
| 13/07/2015 | 15.00p | 15.00p | 13.20p | 15.00p | 7034 |
| 10/07/2015 | 15.00p | 15.00p | 13.40p | 15.00p | 100000 |
| 09/07/2015 | 15.00p | 15.00p | 12.10p | 15.00p | 214083 |
| 08/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/07/2015 | 15.00p | 15.40p | 15.00p | 15.00p | 55113 |
| 06/07/2015 | 15.00p | 15.70p | 12.00p | 15.00p | 144545 |
| 03/07/2015 | 15.00p | 16.00p | 14.45p | 15.00p | 55000 |
| 02/07/2015 | 15.00p | 16.00p | 13.00p | 15.00p | 22651 |
| 01/07/2015 | 14.50p | 16.10p | 14.50p | 15.00p | 7999 |
| 30/06/2015 | 14.50p | 15.32p | 13.41p | 14.50p | 19037 |
| 29/06/2015 | 14.50p | 15.40p | 13.15p | 14.50p | 4272 |
| 26/06/2015 | 14.00p | 15.20p | 13.11p | 14.50p | 94163 |
| 25/06/2015 | 14.00p | 14.45p | 14.00p | 14.00p | 26373 |
| 24/06/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/06/2015 | 14.00p | 14.70p | 13.02p | 14.00p | 19005 |
| 22/06/2015 | 13.00p | 14.02p | 13.00p | 14.00p | 250000 |
| 19/06/2015 | 13.00p | 13.35p | 13.00p | 13.00p | 20670 |
| 18/06/2015 | 12.50p | 13.50p | 11.30p | 13.00p | 37838 |
| 17/06/2015 | 12.50p | 13.50p | 12.50p | 12.50p | 7578 |
| 16/06/2015 | 12.00p | 12.70p | 11.30p | 12.50p | 60395 |
| 15/06/2015 | 14.00p | 14.00p | 10.50p | 12.00p | 319278 |
*Close Price adjusted for both dividends and splits