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 |
|---|---|---|---|---|---|
| 30/09/2021 | 1.63p | 1.65p | 1.63p | 1.63p | 1000000 |
| 29/09/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 1249722 |
| 28/09/2021 | 1.65p | 1.65p | 1.60p | 1.63p | 147784 |
| 27/09/2021 | 1.70p | 1.70p | 1.60p | 1.65p | 824670 |
| 24/09/2021 | 1.70p | 1.74p | 1.61p | 1.70p | 738074 |
| 23/09/2021 | 1.70p | 1.74p | 1.64p | 1.70p | 1011110 |
| 22/09/2021 | 1.60p | 1.70p | 1.60p | 1.70p | 2987345 |
| 21/09/2021 | 1.55p | 1.70p | 1.53p | 1.60p | 154728 |
| 20/09/2021 | 1.65p | 1.70p | 1.50p | 1.55p | 468115 |
| 17/09/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 16/09/2021 | 1.65p | 1.65p | 1.61p | 1.65p | 290000 |
| 15/09/2021 | 1.68p | 1.68p | 1.62p | 1.65p | 572284 |
| 14/09/2021 | 1.65p | 1.75p | 1.60p | 1.68p | 983120 |
| 13/09/2021 | 1.65p | 1.70p | 1.61p | 1.65p | 421472 |
| 10/09/2021 | 1.70p | 1.74p | 1.60p | 1.65p | 700155 |
| 09/09/2021 | 1.70p | 1.70p | 1.67p | 1.70p | 6806 |
| 08/09/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 28089 |
| 07/09/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 23454 |
| 06/09/2021 | 1.70p | 1.75p | 1.66p | 1.70p | 302880 |
| 03/09/2021 | 1.65p | 1.80p | 1.60p | 1.70p | 948637 |
| 02/09/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 0 |
| 01/09/2021 | 1.65p | 1.75p | 1.60p | 1.60p | 87071 |
| 31/08/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 1785075 |
| 27/08/2021 | 1.65p | 1.69p | 1.65p | 1.65p | 335170 |
| 26/08/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 150000 |
| 25/08/2021 | 1.65p | 1.70p | 1.63p | 1.65p | 352946 |
| 24/08/2021 | 1.65p | 1.69p | 1.63p | 1.65p | 13111 |
| 23/08/2021 | 1.65p | 1.69p | 1.63p | 1.65p | 39794 |
| 20/08/2021 | 1.68p | 1.70p | 1.63p | 1.65p | 844000 |
| 19/08/2021 | 1.73p | 1.75p | 1.66p | 1.68p | 155712 |
| 18/08/2021 | 1.75p | 1.80p | 1.70p | 1.73p | 1813086 |
| 17/08/2021 | 1.85p | 1.85p | 1.75p | 1.75p | 1132537 |
| 16/08/2021 | 1.90p | 2.00p | 1.80p | 1.85p | 2166753 |
| 13/08/2021 | 1.53p | 2.00p | 1.50p | 1.90p | 3863248 |
| 12/08/2021 | 1.73p | 1.85p | 1.73p | 1.73p | 29664 |
| 11/08/2021 | 1.73p | 1.84p | 1.60p | 1.73p | 144467 |
| 10/08/2021 | 1.70p | 1.88p | 1.70p | 1.73p | 1081867 |
| 09/08/2021 | 1.85p | 1.90p | 1.60p | 1.70p | 1575172 |
| 06/08/2021 | 1.70p | 2.00p | 1.60p | 1.85p | 4630148 |
| 05/08/2021 | 1.70p | 1.78p | 1.70p | 1.70p | 93060 |
| 04/08/2021 | 1.70p | 1.70p | 1.65p | 1.70p | 156228 |
| 03/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 1505 |
| 02/08/2021 | 1.70p | 1.79p | 1.70p | 1.70p | 36739 |
| 30/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 56985 |
| 29/07/2021 | 1.70p | 1.73p | 1.70p | 1.70p | 57704 |
| 28/07/2021 | 1.70p | 1.73p | 1.67p | 1.70p | 61566 |
| 27/07/2021 | 1.70p | 1.70p | 1.67p | 1.70p | 115658 |
| 26/07/2021 | 1.68p | 1.75p | 1.60p | 1.70p | 897802 |
| 23/07/2021 | 1.68p | 1.72p | 1.67p | 1.68p | 290184 |
| 22/07/2021 | 1.68p | 1.73p | 1.68p | 1.68p | 852438 |
| 21/07/2021 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 20/07/2021 | 1.68p | 1.73p | 1.68p | 1.68p | 1108566 |
| 19/07/2021 | 1.68p | 1.68p | 1.60p | 1.68p | 418502 |
| 16/07/2021 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/07/2021 | 1.70p | 1.75p | 1.60p | 1.68p | 447330 |
| 14/07/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 28235 |
| 13/07/2021 | 1.70p | 1.74p | 1.61p | 1.70p | 87452 |
| 12/07/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 5399 |
| 09/07/2021 | 1.70p | 1.70p | 1.61p | 1.70p | 747776 |
| 08/07/2021 | 1.75p | 1.75p | 1.60p | 1.70p | 1344893 |
| 07/07/2021 | 1.70p | 1.80p | 1.63p | 1.75p | 2532944 |
| 06/07/2021 | 1.63p | 1.70p | 1.55p | 1.60p | 372681 |
| 05/07/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 850000 |
| 02/07/2021 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/07/2021 | 1.63p | 1.65p | 1.55p | 1.63p | 83452 |
| 30/06/2021 | 1.58p | 1.65p | 1.52p | 1.63p | 657895 |
| 29/06/2021 | 1.58p | 1.58p | 1.52p | 1.58p | 2231 |
| 28/06/2021 | 1.60p | 1.63p | 1.52p | 1.58p | 1042000 |
| 25/06/2021 | 1.50p | 1.65p | 1.45p | 1.60p | 3551702 |
| 24/06/2021 | 1.50p | 1.54p | 1.47p | 1.50p | 281385 |
| 23/06/2021 | 1.50p | 1.50p | 1.47p | 1.50p | 103997 |
| 22/06/2021 | 1.50p | 1.50p | 1.47p | 1.50p | 31089 |
| 21/06/2021 | 1.48p | 1.54p | 1.45p | 1.50p | 749152 |
| 18/06/2021 | 1.58p | 1.60p | 1.48p | 1.48p | 746026 |
| 17/06/2021 | 1.58p | 1.58p | 1.51p | 1.58p | 111275 |
| 16/06/2021 | 1.58p | 1.58p | 1.58p | 1.58p | 100000 |
| 15/06/2021 | 1.65p | 1.65p | 1.51p | 1.55p | 611086 |
| 14/06/2021 | 1.65p | 1.65p | 1.55p | 1.65p | 313094 |
| 11/06/2021 | 1.65p | 1.66p | 1.55p | 1.65p | 242968 |
| 10/06/2021 | 1.65p | 1.70p | 1.55p | 1.65p | 704292 |
| 09/06/2021 | 1.65p | 1.65p | 1.56p | 1.65p | 1059648 |
| 08/06/2021 | 1.65p | 1.70p | 1.58p | 1.65p | 363572 |
| 07/06/2021 | 1.65p | 1.67p | 1.65p | 1.65p | 93307 |
| 04/06/2021 | 1.63p | 1.70p | 1.55p | 1.65p | 1623026 |
| 03/06/2021 | 1.63p | 1.64p | 1.63p | 1.63p | 433507 |
| 02/06/2021 | 1.63p | 1.64p | 1.55p | 1.63p | 257257 |
| 01/06/2021 | 1.53p | 1.65p | 1.47p | 1.63p | 2846195 |
| 31/05/2021 | 1.48p | 1.53p | 1.45p | 1.53p | 732855 |
| 28/05/2021 | 1.48p | 1.53p | 1.45p | 1.53p | 732855 |
| 27/05/2021 | 1.45p | 1.50p | 1.41p | 1.48p | 2554916 |
| 26/05/2021 | 1.30p | 1.40p | 1.30p | 1.37p | 468332 |
| 25/05/2021 | 1.35p | 1.35p | 1.20p | 1.30p | 607100 |
| 24/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 346024 |
| 21/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 450000 |
| 20/05/2021 | 1.35p | 1.36p | 1.21p | 1.35p | 748988 |
| 19/05/2021 | 1.40p | 1.40p | 1.32p | 1.35p | 599126 |
| 18/05/2021 | 1.48p | 1.48p | 1.40p | 1.40p | 732540 |
| 17/05/2021 | 1.48p | 1.48p | 1.40p | 1.48p | 412911 |
| 14/05/2021 | 1.45p | 1.49p | 1.40p | 1.48p | 1723253 |
| 13/05/2021 | 1.43p | 1.49p | 1.40p | 1.45p | 2864053 |
| 12/05/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 1690925 |
| 11/05/2021 | 1.45p | 1.45p | 1.40p | 1.43p | 945000 |
| 10/05/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 280864 |
| 07/05/2021 | 1.45p | 1.45p | 1.37p | 1.45p | 500977 |
| 06/05/2021 | 1.45p | 1.47p | 1.40p | 1.45p | 211279 |
| 05/05/2021 | 1.45p | 1.48p | 1.40p | 1.48p | 193019 |
| 04/05/2021 | 1.45p | 1.47p | 1.40p | 1.45p | 298367 |
| 30/04/2021 | 1.55p | 1.55p | 1.41p | 1.45p | 2590288 |
| 29/04/2021 | 1.58p | 1.66p | 1.50p | 1.55p | 4390811 |
| 28/04/2021 | 1.63p | 1.69p | 1.46p | 1.58p | 6765064 |
| 27/04/2021 | 1.60p | 1.67p | 1.57p | 1.63p | 1166601 |
| 26/04/2021 | 1.60p | 1.63p | 1.55p | 1.60p | 268773 |
| 23/04/2021 | 1.60p | 1.64p | 1.58p | 1.60p | 366957 |
| 22/04/2021 | 1.60p | 1.64p | 1.60p | 1.60p | 489921 |
| 21/04/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 104852 |
| 20/04/2021 | 1.60p | 1.63p | 1.56p | 1.60p | 822211 |
| 19/04/2021 | 1.58p | 1.64p | 1.55p | 1.60p | 1955661 |
| 16/04/2021 | 1.53p | 1.60p | 1.50p | 1.58p | 1984821 |
| 15/04/2021 | 1.45p | 1.57p | 1.40p | 1.53p | 1712995 |
| 14/04/2021 | 1.45p | 1.47p | 1.37p | 1.45p | 625919 |
| 13/04/2021 | 1.45p | 1.48p | 1.40p | 1.45p | 164302 |
| 12/04/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 600037 |
| 09/04/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 614373 |
| 08/04/2021 | 1.45p | 1.49p | 1.37p | 1.45p | 216263 |
| 07/04/2021 | 1.45p | 1.53p | 1.41p | 1.45p | 486082 |
| 06/04/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 270000 |
| 01/04/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 662937 |
| 31/03/2021 | 1.45p | 1.50p | 1.43p | 1.45p | 460019 |
| 30/03/2021 | 1.45p | 1.47p | 1.45p | 1.45p | 2000 |
| 29/03/2021 | 1.50p | 1.50p | 1.42p | 1.45p | 1000203 |
| 26/03/2021 | 1.50p | 1.58p | 1.42p | 1.50p | 222684 |
| 25/03/2021 | 1.60p | 1.60p | 1.50p | 1.50p | 219955 |
| 24/03/2021 | 1.63p | 1.63p | 1.50p | 1.60p | 1200888 |
| 23/03/2021 | 1.48p | 1.65p | 1.48p | 1.63p | 2908629 |
| 22/03/2021 | 1.53p | 1.53p | 1.40p | 1.45p | 2717695 |
| 19/03/2021 | 1.53p | 1.54p | 1.45p | 1.53p | 471615 |
| 18/03/2021 | 1.53p | 1.58p | 1.48p | 1.53p | 722451 |
| 17/03/2021 | 1.38p | 1.54p | 1.38p | 1.53p | 1790644 |
| 16/03/2021 | 1.38p | 1.45p | 1.30p | 1.30p | 438448 |
| 15/03/2021 | 1.38p | 1.43p | 1.38p | 1.38p | 130500 |
| 12/03/2021 | 1.40p | 1.42p | 1.36p | 1.38p | 206488 |
| 11/03/2021 | 1.43p | 1.45p | 1.40p | 1.40p | 478698 |
| 10/03/2021 | 1.50p | 1.50p | 1.41p | 1.43p | 178873 |
| 09/03/2021 | 1.50p | 1.55p | 1.45p | 1.50p | 71757 |
| 08/03/2021 | 1.55p | 1.55p | 1.48p | 1.50p | 271124 |
| 05/03/2021 | 1.55p | 1.63p | 1.50p | 1.55p | 381058 |
| 04/03/2021 | 1.48p | 1.59p | 1.48p | 1.55p | 609416 |
| 03/03/2021 | 1.45p | 1.53p | 1.40p | 1.48p | 397580 |
| 02/03/2021 | 1.45p | 1.47p | 1.45p | 1.45p | 412177 |
| 01/03/2021 | 1.45p | 1.49p | 1.40p | 1.45p | 330206 |
| 26/02/2021 | 1.55p | 1.55p | 1.43p | 1.45p | 406145 |
| 25/02/2021 | 1.55p | 1.58p | 1.50p | 1.55p | 88697 |
| 24/02/2021 | 1.58p | 1.60p | 1.55p | 1.55p | 121243 |
| 23/02/2021 | 1.60p | 1.60p | 1.51p | 1.58p | 882263 |
| 22/02/2021 | 1.65p | 1.68p | 1.55p | 1.60p | 1513887 |
| 19/02/2021 | 1.65p | 1.68p | 1.55p | 1.65p | 1724795 |
| 18/02/2021 | 1.83p | 1.83p | 1.61p | 1.65p | 2024059 |
| 17/02/2021 | 1.95p | 2.00p | 1.80p | 1.85p | 3753119 |
| 16/02/2021 | 1.85p | 2.00p | 1.71p | 1.95p | 3937587 |
| 15/02/2021 | 1.68p | 1.94p | 1.68p | 1.85p | 3506321 |
| 12/02/2021 | 1.65p | 1.75p | 1.63p | 1.68p | 1602651 |
| 11/02/2021 | 1.48p | 1.69p | 1.48p | 1.64p | 2452763 |
| 10/02/2021 | 1.45p | 1.50p | 1.43p | 1.48p | 975184 |
| 09/02/2021 | 1.43p | 1.48p | 1.40p | 1.45p | 1089556 |
| 08/02/2021 | 1.43p | 1.46p | 1.35p | 1.43p | 309776 |
| 05/02/2021 | 1.43p | 1.44p | 1.35p | 1.43p | 753751 |
| 04/02/2021 | 1.50p | 1.59p | 1.41p | 1.43p | 2678237 |
| 03/02/2021 | 1.45p | 1.59p | 1.40p | 1.50p | 1981316 |
| 02/02/2021 | 1.40p | 1.45p | 1.32p | 1.40p | 1095014 |
| 01/02/2021 | 1.40p | 1.44p | 1.40p | 1.40p | 227144 |
| 29/01/2021 | 1.40p | 1.42p | 1.33p | 1.40p | 813665 |
| 28/01/2021 | 1.40p | 1.43p | 1.31p | 1.40p | 1259871 |
| 27/01/2021 | 1.35p | 1.49p | 1.33p | 1.40p | 4123844 |
| 26/01/2021 | 1.25p | 1.40p | 1.25p | 1.31p | 2759389 |
| 25/01/2021 | 1.25p | 1.28p | 1.24p | 1.25p | 1525592 |
| 22/01/2021 | 1.25p | 1.25p | 1.24p | 1.25p | 10000 |
| 21/01/2021 | 1.25p | 1.25p | 1.24p | 1.25p | 421048 |
| 20/01/2021 | 1.28p | 1.28p | 1.20p | 1.25p | 377052 |
| 19/01/2021 | 1.28p | 1.32p | 1.21p | 1.28p | 2180752 |
| 18/01/2021 | 1.28p | 1.32p | 1.25p | 1.28p | 427869 |
| 15/01/2021 | 1.28p | 1.31p | 1.22p | 1.28p | 1642363 |
| 14/01/2021 | 1.33p | 1.34p | 1.25p | 1.25p | 901630 |
| 13/01/2021 | 1.40p | 1.50p | 1.27p | 1.33p | 1723055 |
| 12/01/2021 | 1.38p | 1.45p | 1.33p | 1.40p | 2304845 |
| 11/01/2021 | 1.38p | 1.54p | 1.31p | 1.38p | 7149929 |
| 08/01/2021 | 1.25p | 1.33p | 1.25p | 1.30p | 2456480 |
| 07/01/2021 | 1.10p | 1.28p | 1.10p | 1.25p | 4707332 |
| 06/01/2021 | 1.05p | 1.15p | 1.05p | 1.10p | 2945807 |
| 05/01/2021 | 1.05p | 1.05p | 1.03p | 1.05p | 794958 |
| 04/01/2021 | 1.03p | 1.08p | 1.02p | 1.05p | 806421 |
| 01/01/2021 | 1.03p | 1.03p | 0.95p | 1.03p | 401737 |
| 31/12/2020 | 1.03p | 1.03p | 0.95p | 1.03p | 401737 |
| 30/12/2020 | 1.03p | 1.03p | 0.96p | 1.03p | 73284 |
| 29/12/2020 | 1.05p | 1.05p | 0.96p | 1.03p | 538072 |
| 28/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 140 |
| 25/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 140 |
| 24/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 140 |
| 23/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 84563 |
| 22/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/12/2020 | 1.05p | 1.10p | 1.00p | 1.05p | 100050 |
*Close Price adjusted for both dividends and splits