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 |
|---|---|---|---|---|---|
| 13/07/2022 | 2.10p | 2.20p | 2.00p | 2.15p | 179645 |
| 12/07/2022 | 2.20p | 2.28p | 2.10p | 2.10p | 2863371 |
| 11/07/2022 | 2.15p | 2.30p | 2.10p | 2.20p | 7493318 |
| 08/07/2022 | 1.85p | 2.30p | 1.82p | 2.15p | 6828861 |
| 07/07/2022 | 1.90p | 2.00p | 1.75p | 1.85p | 160061 |
| 06/07/2022 | 1.85p | 1.90p | 1.85p | 1.90p | 756069 |
| 05/07/2022 | 1.90p | 1.94p | 1.80p | 1.85p | 845552 |
| 04/07/2022 | 1.90p | 1.94p | 1.80p | 1.90p | 119978 |
| 01/07/2022 | 1.95p | 2.10p | 1.80p | 1.90p | 1005779 |
| 30/06/2022 | 1.95p | 1.95p | 1.85p | 1.95p | 85000 |
| 29/06/2022 | 1.85p | 2.00p | 1.82p | 1.95p | 1605294 |
| 28/06/2022 | 1.73p | 1.82p | 1.70p | 1.80p | 672944 |
| 27/06/2022 | 1.70p | 1.82p | 1.68p | 1.73p | 1886325 |
| 24/06/2022 | 1.70p | 1.79p | 1.70p | 1.70p | 50000 |
| 23/06/2022 | 1.73p | 1.73p | 1.67p | 1.70p | 650364 |
| 22/06/2022 | 1.70p | 1.88p | 1.70p | 1.73p | 4785889 |
| 21/06/2022 | 1.70p | 1.74p | 1.67p | 1.70p | 105249 |
| 20/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 247746 |
| 17/06/2022 | 1.68p | 1.77p | 1.64p | 1.70p | 358108 |
| 16/06/2022 | 1.80p | 1.80p | 1.68p | 1.68p | 712726 |
| 15/06/2022 | 1.85p | 1.85p | 1.70p | 1.80p | 1980655 |
| 14/06/2022 | 1.85p | 1.91p | 1.73p | 1.85p | 92541 |
| 13/06/2022 | 1.85p | 1.92p | 1.70p | 1.85p | 63990 |
| 10/06/2022 | 1.90p | 2.00p | 1.70p | 1.85p | 2507292 |
| 09/06/2022 | 1.90p | 2.00p | 1.81p | 1.90p | 726115 |
| 08/06/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 2556860 |
| 07/06/2022 | 1.80p | 1.90p | 1.75p | 1.75p | 2822634 |
| 06/06/2022 | 1.75p | 1.80p | 1.75p | 1.80p | 7084886 |
| 03/06/2022 | 1.70p | 1.70p | 1.65p | 1.70p | 271662 |
| 02/06/2022 | 1.70p | 1.70p | 1.65p | 1.70p | 271662 |
| 01/06/2022 | 1.70p | 1.70p | 1.65p | 1.70p | 271662 |
| 31/05/2022 | 1.70p | 1.70p | 1.63p | 1.70p | 1212002 |
| 30/05/2022 | 1.73p | 1.80p | 1.60p | 1.70p | 4231289 |
| 27/05/2022 | 1.73p | 1.73p | 1.70p | 1.73p | 3554492 |
| 26/05/2022 | 1.73p | 1.73p | 1.66p | 1.73p | 1188045 |
| 25/05/2022 | 1.73p | 1.73p | 1.66p | 1.73p | 755333 |
| 24/05/2022 | 1.75p | 1.76p | 1.66p | 1.73p | 1127321 |
| 23/05/2022 | 1.73p | 1.80p | 1.70p | 1.75p | 1991476 |
| 20/05/2022 | 1.73p | 1.73p | 1.65p | 1.73p | 405356 |
| 19/05/2022 | 1.73p | 1.73p | 1.73p | 1.73p | 55000 |
| 18/05/2022 | 1.73p | 1.74p | 1.65p | 1.73p | 826153 |
| 17/05/2022 | 1.73p | 1.75p | 1.65p | 1.73p | 111229 |
| 16/05/2022 | 1.73p | 1.74p | 1.70p | 1.73p | 195837 |
| 13/05/2022 | 1.70p | 1.80p | 1.65p | 1.73p | 2282602 |
| 12/05/2022 | 1.60p | 1.79p | 1.56p | 1.70p | 626559 |
| 11/05/2022 | 1.78p | 1.80p | 1.60p | 1.60p | 16244520 |
| 10/05/2022 | 1.73p | 1.89p | 1.70p | 1.78p | 30650030 |
| 09/05/2022 | 1.80p | 1.80p | 1.70p | 1.73p | 548889 |
| 06/05/2022 | 1.80p | 1.80p | 1.73p | 1.80p | 87646 |
| 05/05/2022 | 1.80p | 1.80p | 1.75p | 1.80p | 235775 |
| 04/05/2022 | 1.80p | 1.80p | 1.76p | 1.80p | 337931 |
| 03/05/2022 | 1.78p | 1.90p | 1.70p | 1.80p | 3121807 |
| 02/05/2022 | 1.78p | 1.82p | 1.78p | 1.82p | 1215607 |
| 29/04/2022 | 1.78p | 1.82p | 1.78p | 1.82p | 1215607 |
| 28/04/2022 | 1.80p | 2.00p | 1.75p | 1.78p | 7383559 |
| 27/04/2022 | 1.80p | 1.80p | 1.75p | 1.80p | 258422 |
| 26/04/2022 | 1.75p | 1.80p | 1.70p | 1.80p | 4562401 |
| 25/04/2022 | 1.75p | 1.80p | 1.70p | 1.75p | 1020856 |
| 22/04/2022 | 1.70p | 1.80p | 1.66p | 1.75p | 5385142 |
| 21/04/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/04/2022 | 1.70p | 1.78p | 1.64p | 1.70p | 191821 |
| 19/04/2022 | 1.70p | 1.78p | 1.70p | 1.70p | 100729 |
| 18/04/2022 | 1.70p | 1.77p | 1.66p | 1.70p | 307850 |
| 15/04/2022 | 1.70p | 1.77p | 1.66p | 1.70p | 307850 |
| 14/04/2022 | 1.70p | 1.77p | 1.66p | 1.70p | 307850 |
| 13/04/2022 | 1.70p | 1.79p | 1.65p | 1.70p | 270369 |
| 12/04/2022 | 1.70p | 1.76p | 1.60p | 1.70p | 600685 |
| 11/04/2022 | 1.65p | 1.70p | 1.60p | 1.65p | 295941 |
| 08/04/2022 | 1.70p | 1.73p | 1.60p | 1.65p | 327988 |
| 07/04/2022 | 1.70p | 1.78p | 1.62p | 1.70p | 66644 |
| 06/04/2022 | 1.70p | 1.73p | 1.62p | 1.70p | 947007 |
| 05/04/2022 | 1.68p | 1.75p | 1.60p | 1.70p | 293516 |
| 04/04/2022 | 1.68p | 1.70p | 1.68p | 1.68p | 588 |
| 01/04/2022 | 1.68p | 1.70p | 1.61p | 1.68p | 1200000 |
| 31/03/2022 | 1.65p | 1.75p | 1.60p | 1.68p | 182460 |
| 30/03/2022 | 1.65p | 1.70p | 1.62p | 1.65p | 1154014 |
| 29/03/2022 | 1.68p | 1.75p | 1.62p | 1.65p | 1040500 |
| 28/03/2022 | 1.65p | 1.75p | 1.60p | 1.68p | 306906 |
| 25/03/2022 | 1.65p | 1.70p | 1.65p | 1.65p | 44705 |
| 24/03/2022 | 1.65p | 1.70p | 1.60p | 1.65p | 162455 |
| 23/03/2022 | 1.60p | 1.70p | 1.60p | 1.65p | 100100 |
| 22/03/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/03/2022 | 1.60p | 1.70p | 1.55p | 1.60p | 232332 |
| 18/03/2022 | 1.55p | 1.70p | 1.55p | 1.60p | 1725383 |
| 17/03/2022 | 1.60p | 1.61p | 1.50p | 1.55p | 5164499 |
| 16/03/2022 | 1.60p | 1.61p | 1.60p | 1.60p | 19834 |
| 15/03/2022 | 1.60p | 1.64p | 1.60p | 1.60p | 120000 |
| 14/03/2022 | 1.60p | 1.61p | 1.60p | 1.60p | 133521 |
| 11/03/2022 | 1.60p | 1.61p | 1.60p | 1.60p | 15032 |
| 10/03/2022 | 1.60p | 1.61p | 1.52p | 1.60p | 548123 |
| 09/03/2022 | 1.60p | 1.61p | 1.51p | 1.60p | 484026 |
| 08/03/2022 | 1.58p | 1.62p | 1.50p | 1.60p | 600100 |
| 07/03/2022 | 1.63p | 1.65p | 1.50p | 1.58p | 241540 |
| 04/03/2022 | 1.70p | 1.70p | 1.60p | 1.63p | 1767917 |
| 03/03/2022 | 1.75p | 1.80p | 1.60p | 1.70p | 94015 |
| 02/03/2022 | 1.75p | 1.75p | 1.70p | 1.75p | 414506 |
| 01/03/2022 | 1.70p | 1.80p | 1.70p | 1.75p | 1056111 |
| 28/02/2022 | 1.70p | 1.80p | 1.60p | 1.70p | 384902 |
| 25/02/2022 | 1.68p | 1.77p | 1.68p | 1.75p | 3758311 |
| 24/02/2022 | 1.65p | 1.69p | 1.50p | 1.60p | 2651408 |
| 23/02/2022 | 1.60p | 1.68p | 1.60p | 1.65p | 1524548 |
| 22/02/2022 | 1.60p | 1.64p | 1.55p | 1.60p | 2653629 |
| 21/02/2022 | 1.75p | 1.85p | 1.60p | 1.65p | 2242702 |
| 18/02/2022 | 1.75p | 1.78p | 1.75p | 1.75p | 278383 |
| 17/02/2022 | 1.83p | 1.83p | 1.70p | 1.75p | 850027 |
| 16/02/2022 | 1.83p | 1.83p | 1.80p | 1.83p | 196245 |
| 15/02/2022 | 1.83p | 1.83p | 1.81p | 1.83p | 500377 |
| 14/02/2022 | 1.83p | 1.85p | 1.75p | 1.83p | 2045327 |
| 11/02/2022 | 1.83p | 1.85p | 1.83p | 1.83p | 794509 |
| 10/02/2022 | 1.90p | 2.00p | 1.80p | 1.83p | 5269346 |
| 09/02/2022 | 1.85p | 2.00p | 1.85p | 1.90p | 1186523 |
| 08/02/2022 | 1.75p | 1.90p | 1.70p | 1.85p | 3129968 |
| 07/02/2022 | 1.68p | 1.79p | 1.60p | 1.75p | 5012572 |
| 04/02/2022 | 1.73p | 1.75p | 1.67p | 1.68p | 942717 |
| 03/02/2022 | 1.90p | 1.90p | 1.70p | 1.73p | 2147377 |
| 02/02/2022 | 1.85p | 2.00p | 1.80p | 1.90p | 1876528 |
| 01/02/2022 | 1.70p | 1.89p | 1.69p | 1.85p | 1541027 |
| 31/01/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 492982 |
| 28/01/2022 | 1.70p | 1.73p | 1.60p | 1.70p | 94094 |
| 27/01/2022 | 1.70p | 1.74p | 1.62p | 1.70p | 497134 |
| 26/01/2022 | 1.60p | 1.75p | 1.60p | 1.70p | 2942134 |
| 25/01/2022 | 1.60p | 1.65p | 1.60p | 1.60p | 11500 |
| 24/01/2022 | 1.75p | 1.80p | 1.53p | 1.60p | 4000472 |
| 21/01/2022 | 1.85p | 1.98p | 1.70p | 1.75p | 4925101 |
| 20/01/2022 | 1.73p | 2.10p | 1.73p | 1.85p | 9534924 |
| 19/01/2022 | 1.45p | 1.64p | 1.41p | 1.60p | 2236788 |
| 18/01/2022 | 1.45p | 1.47p | 1.45p | 1.45p | 252760 |
| 17/01/2022 | 1.45p | 1.46p | 1.40p | 1.45p | 848632 |
| 14/01/2022 | 1.45p | 1.46p | 1.40p | 1.45p | 948070 |
| 13/01/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1080000 |
| 12/01/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 229143 |
| 10/01/2022 | 1.45p | 1.47p | 1.40p | 1.45p | 208602 |
| 07/01/2022 | 1.48p | 1.52p | 1.41p | 1.45p | 473355 |
| 06/01/2022 | 1.55p | 1.60p | 1.42p | 1.48p | 863145 |
| 05/01/2022 | 1.43p | 1.58p | 1.40p | 1.55p | 2086577 |
| 04/01/2022 | 1.43p | 1.49p | 1.43p | 1.43p | 1265032 |
| 31/12/2021 | 1.43p | 1.50p | 1.38p | 1.43p | 20267 |
| 30/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 39435 |
| 29/12/2021 | 1.43p | 1.45p | 1.43p | 1.43p | 615000 |
| 24/12/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 23/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 1885 |
| 22/12/2021 | 1.43p | 1.47p | 1.42p | 1.43p | 312431 |
| 21/12/2021 | 1.43p | 1.43p | 1.35p | 1.43p | 580000 |
| 20/12/2021 | 1.43p | 1.44p | 1.36p | 1.43p | 1195061 |
| 17/12/2021 | 1.43p | 1.44p | 1.38p | 1.43p | 156237 |
| 16/12/2021 | 1.43p | 1.43p | 1.35p | 1.43p | 103128 |
| 15/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 80000 |
| 14/12/2021 | 1.43p | 1.46p | 1.38p | 1.43p | 94454 |
| 13/12/2021 | 1.38p | 1.47p | 1.36p | 1.43p | 727569 |
| 10/12/2021 | 1.38p | 1.40p | 1.36p | 1.38p | 3157030 |
| 09/12/2021 | 1.38p | 1.40p | 1.36p | 1.38p | 3044129 |
| 08/12/2021 | 1.35p | 1.38p | 1.35p | 1.38p | 767319 |
| 07/12/2021 | 1.33p | 1.40p | 1.30p | 1.35p | 3327439 |
| 06/12/2021 | 1.33p | 1.35p | 1.33p | 1.33p | 112086 |
| 03/12/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 02/12/2021 | 1.33p | 1.35p | 1.33p | 1.33p | 1000000 |
| 01/12/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 124058 |
| 30/11/2021 | 1.35p | 1.35p | 1.30p | 1.33p | 156976 |
| 29/11/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 1297554 |
| 26/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 105796 |
| 25/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 31841 |
| 24/11/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 125408 |
| 23/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 221909 |
| 22/11/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 2489245 |
| 19/11/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/11/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 768680 |
| 17/11/2021 | 1.43p | 1.45p | 1.35p | 1.38p | 1550160 |
| 16/11/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 15/11/2021 | 1.43p | 1.44p | 1.40p | 1.43p | 437444 |
| 12/11/2021 | 1.40p | 1.45p | 1.40p | 1.43p | 568783 |
| 11/11/2021 | 1.35p | 1.45p | 1.30p | 1.40p | 7808525 |
| 10/11/2021 | 1.35p | 1.40p | 1.33p | 1.35p | 1964438 |
| 09/11/2021 | 1.40p | 1.42p | 1.33p | 1.35p | 495810 |
| 08/11/2021 | 1.40p | 1.46p | 1.36p | 1.40p | 510709 |
| 05/11/2021 | 1.35p | 1.46p | 1.35p | 1.40p | 4285034 |
| 04/11/2021 | 1.38p | 1.44p | 1.32p | 1.36p | 5145784 |
| 03/11/2021 | 1.45p | 1.50p | 1.30p | 1.38p | 1862735 |
| 02/11/2021 | 1.45p | 1.48p | 1.41p | 1.45p | 1041782 |
| 01/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 2052394 |
| 29/10/2021 | 1.50p | 1.55p | 1.45p | 1.45p | 1010844 |
| 28/10/2021 | 1.45p | 1.50p | 1.42p | 1.50p | 1633672 |
| 27/10/2021 | 1.48p | 1.48p | 1.40p | 1.45p | 465100 |
| 26/10/2021 | 1.55p | 1.60p | 1.45p | 1.48p | 919231 |
| 25/10/2021 | 1.50p | 1.57p | 1.50p | 1.55p | 3104867 |
| 22/10/2021 | 1.53p | 1.55p | 1.45p | 1.55p | 1083313 |
| 21/10/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 837360 |
| 20/10/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 100000 |
| 19/10/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 106003 |
| 18/10/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 84264 |
| 15/10/2021 | 1.53p | 1.54p | 1.51p | 1.53p | 321958 |
| 14/10/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 21586 |
| 13/10/2021 | 1.53p | 1.53p | 1.50p | 1.50p | 39666 |
| 12/10/2021 | 1.63p | 1.70p | 1.50p | 1.53p | 1473696 |
| 11/10/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 863433 |
| 08/10/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 591633 |
| 07/10/2021 | 1.63p | 1.70p | 1.60p | 1.63p | 1121013 |
| 06/10/2021 | 1.63p | 1.64p | 1.50p | 1.63p | 4601 |
| 05/10/2021 | 1.63p | 1.65p | 1.63p | 1.63p | 17500 |
| 04/10/2021 | 1.63p | 1.63p | 1.61p | 1.63p | 243156 |
| 01/10/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 32636 |
*Close Price adjusted for both dividends and splits