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 Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Tesco (TSCO) by Deutsche Bank
- Sell BT Group (BT.A) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Buy The Gym Group (GYM) by Deutsche Bank
- Hold Rio Tinto (RIO) by Jefferies
- Buy Glencore (GLEN) by Jefferies
- Buy Anglo American (AAL) by Jefferies
- Hold Antofagasta (ANTO) by Jefferies
- Buy South32 Limited (DI) (S32) by Jefferies
- Hold BHP Group Limited NPV (DI) (BHP) by Jefferies
- Buy British American Tobacco (BATS) by Jefferies
- Neutral British Land Company (BLND) by JP Morgan
- Overweight Big Yellow Group (BYG) by JP Morgan
- Overweight Workspace Group (WKP) by JP Morgan
- Buy Fevertree Drinks (FEVR) by Jefferies
- Neutral Sainsbury (J) (SBRY) by Citi
- Buy LBG Media (LBG) by Berenberg
- Buy Molten Ventures VCT (MVCT) by Berenberg
- Buy Costain Group (COST) by Berenberg
Beeks Financial Cloud Group (BKS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/08/2025 | 212.00p | 222.00p | 210.27p | 216.00p | 137656 |
| 26/08/2025 | 207.50p | 214.00p | 207.00p | 212.00p | 93207 |
| 22/08/2025 | 205.50p | 210.00p | 204.50p | 207.50p | 57555 |
| 21/08/2025 | 210.50p | 211.00p | 203.00p | 208.00p | 261496 |
| 20/08/2025 | 215.50p | 216.00p | 210.00p | 210.50p | 73700 |
| 19/08/2025 | 217.50p | 220.00p | 215.00p | 215.50p | 25780 |
| 18/08/2025 | 220.00p | 222.00p | 215.00p | 217.50p | 100270 |
| 15/08/2025 | 222.00p | 224.00p | 218.00p | 220.00p | 233317 |
| 14/08/2025 | 226.00p | 227.00p | 220.00p | 221.00p | 201281 |
| 13/08/2025 | 222.50p | 231.00p | 220.00p | 226.00p | 316638 |
| 12/08/2025 | 218.50p | 223.00p | 215.00p | 221.00p | 220541 |
| 11/08/2025 | 218.50p | 222.00p | 217.35p | 218.50p | 24850 |
| 08/08/2025 | 217.50p | 220.00p | 213.00p | 219.00p | 62418 |
| 07/08/2025 | 226.50p | 228.00p | 213.00p | 217.50p | 115302 |
| 06/08/2025 | 227.50p | 230.00p | 225.00p | 226.50p | 49765 |
| 05/08/2025 | 229.00p | 233.00p | 225.50p | 227.50p | 160938 |
| 04/08/2025 | 229.50p | 233.00p | 226.00p | 228.00p | 105298 |
| 01/08/2025 | 229.50p | 233.00p | 226.25p | 229.50p | 138176 |
| 31/07/2025 | 230.50p | 235.00p | 226.00p | 229.50p | 49446 |
| 30/07/2025 | 230.50p | 235.00p | 226.00p | 230.50p | 44197 |
| 29/07/2025 | 230.50p | 235.00p | 226.00p | 230.50p | 56265 |
| 28/07/2025 | 230.50p | 235.00p | 226.00p | 230.50p | 30966 |
| 25/07/2025 | 226.00p | 236.00p | 224.90p | 230.50p | 109117 |
| 24/07/2025 | 220.00p | 230.00p | 217.00p | 226.00p | 81215 |
| 23/07/2025 | 217.50p | 224.00p | 215.00p | 224.00p | 39312 |
| 22/07/2025 | 217.50p | 223.00p | 215.00p | 217.50p | 30625 |
| 21/07/2025 | 217.50p | 220.00p | 215.00p | 217.50p | 45029 |
| 18/07/2025 | 219.50p | 223.00p | 215.00p | 217.50p | 50084 |
| 17/07/2025 | 209.00p | 223.00p | 206.00p | 219.50p | 144271 |
| 16/07/2025 | 207.00p | 210.00p | 204.00p | 209.00p | 88773 |
| 15/07/2025 | 201.50p | 210.00p | 198.00p | 207.00p | 159409 |
| 14/07/2025 | 214.00p | 220.00p | 194.00p | 201.50p | 479756 |
| 11/07/2025 | 217.50p | 220.00p | 208.50p | 212.00p | 65460 |
| 10/07/2025 | 220.00p | 225.00p | 215.00p | 224.00p | 57231 |
| 09/07/2025 | 226.00p | 233.00p | 216.26p | 229.00p | 112254 |
| 08/07/2025 | 226.00p | 229.70p | 222.10p | 226.00p | 48040 |
| 07/07/2025 | 218.00p | 229.90p | 216.00p | 226.00p | 124916 |
| 04/07/2025 | 215.00p | 220.00p | 212.00p | 218.00p | 43492 |
| 03/07/2025 | 219.00p | 224.00p | 212.00p | 215.00p | 72427 |
| 02/07/2025 | 219.00p | 224.55p | 216.00p | 219.00p | 90905 |
| 01/07/2025 | 228.00p | 232.00p | 216.00p | 229.00p | 67243 |
| 30/06/2025 | 230.00p | 234.00p | 224.00p | 228.00p | 24048 |
| 27/06/2025 | 234.00p | 236.00p | 228.00p | 230.00p | 33045 |
| 26/06/2025 | 234.00p | 236.00p | 232.00p | 234.00p | 304156 |
| 25/06/2025 | 223.00p | 236.00p | 221.00p | 233.00p | 1487941 |
| 24/06/2025 | 240.50p | 245.00p | 222.00p | 223.00p | 93099 |
| 23/06/2025 | 241.50p | 245.00p | 236.00p | 240.50p | 89590 |
| 20/06/2025 | 230.00p | 244.00p | 226.00p | 240.00p | 88725 |
| 19/06/2025 | 234.00p | 238.00p | 228.00p | 230.00p | 152352 |
| 18/06/2025 | 224.00p | 238.00p | 222.00p | 234.00p | 133670 |
| 17/06/2025 | 220.50p | 228.00p | 216.00p | 224.00p | 114787 |
| 16/06/2025 | 217.50p | 224.50p | 215.00p | 220.50p | 79048 |
| 13/06/2025 | 220.00p | 225.00p | 214.60p | 217.50p | 396439 |
| 12/06/2025 | 213.50p | 225.00p | 212.00p | 220.00p | 371610 |
| 11/06/2025 | 212.50p | 215.00p | 210.00p | 213.50p | 142744 |
| 10/06/2025 | 206.00p | 215.00p | 203.60p | 212.50p | 106425 |
| 09/06/2025 | 208.00p | 212.00p | 202.00p | 206.00p | 45040 |
| 06/06/2025 | 205.00p | 212.00p | 202.00p | 209.50p | 87473 |
| 05/06/2025 | 202.00p | 207.40p | 200.00p | 205.00p | 117423 |
| 04/06/2025 | 199.00p | 205.00p | 196.00p | 202.00p | 164058 |
| 03/06/2025 | 205.00p | 208.00p | 194.40p | 199.00p | 165366 |
| 02/06/2025 | 211.00p | 214.00p | 202.27p | 205.00p | 92738 |
| 30/05/2025 | 202.50p | 214.00p | 200.00p | 211.00p | 197709 |
| 29/05/2025 | 204.00p | 209.81p | 196.55p | 202.50p | 466962 |
| 28/05/2025 | 209.00p | 215.00p | 202.00p | 204.00p | 257449 |
| 27/05/2025 | 212.50p | 220.00p | 206.67p | 210.00p | 406950 |
| 23/05/2025 | 213.50p | 222.00p | 210.00p | 214.00p | 411828 |
| 22/05/2025 | 217.50p | 230.00p | 210.00p | 213.50p | 349418 |
| 21/05/2025 | 210.00p | 215.00p | 206.00p | 212.50p | 84935 |
| 20/05/2025 | 211.50p | 215.00p | 200.00p | 210.00p | 179154 |
| 19/05/2025 | 215.00p | 220.00p | 207.50p | 210.00p | 19332 |
| 16/05/2025 | 215.00p | 219.75p | 210.10p | 215.00p | 43201 |
| 15/05/2025 | 217.00p | 220.00p | 212.00p | 215.00p | 70686 |
| 14/05/2025 | 224.00p | 228.00p | 214.08p | 217.00p | 93991 |
| 13/05/2025 | 224.00p | 228.00p | 220.00p | 224.00p | 45342 |
| 12/05/2025 | 216.00p | 230.00p | 215.00p | 224.00p | 138908 |
| 09/05/2025 | 217.00p | 222.00p | 210.56p | 216.00p | 93712 |
| 08/05/2025 | 214.00p | 222.00p | 210.50p | 217.00p | 165770 |
| 07/05/2025 | 206.00p | 216.73p | 205.90p | 214.00p | 133211 |
| 06/05/2025 | 205.50p | 208.00p | 203.00p | 206.00p | 121456 |
| 02/05/2025 | 201.00p | 207.95p | 198.00p | 205.50p | 73200 |
| 01/05/2025 | 202.00p | 206.00p | 198.00p | 201.00p | 57773 |
| 30/04/2025 | 195.50p | 204.00p | 193.00p | 202.00p | 100778 |
| 29/04/2025 | 195.50p | 202.00p | 190.00p | 195.50p | 182563 |
| 28/04/2025 | 212.50p | 215.00p | 190.00p | 195.50p | 264824 |
| 25/04/2025 | 221.00p | 224.00p | 207.13p | 212.50p | 109067 |
| 24/04/2025 | 221.00p | 224.00p | 218.00p | 221.00p | 22951 |
| 23/04/2025 | 216.00p | 224.00p | 214.27p | 221.00p | 42937 |
| 22/04/2025 | 223.00p | 226.00p | 214.00p | 216.00p | 81070 |
| 17/04/2025 | 226.00p | 228.00p | 219.00p | 223.00p | 52402 |
| 16/04/2025 | 227.00p | 230.00p | 224.00p | 226.00p | 73737 |
| 15/04/2025 | 235.00p | 240.00p | 224.00p | 227.00p | 62899 |
| 14/04/2025 | 235.00p | 240.00p | 231.00p | 235.00p | 96088 |
| 11/04/2025 | 230.00p | 238.40p | 221.00p | 235.00p | 129490 |
| 10/04/2025 | 217.00p | 250.00p | 197.50p | 230.00p | 289606 |
| 09/04/2025 | 203.00p | 220.00p | 198.00p | 219.00p | 226029 |
| 08/04/2025 | 189.00p | 214.00p | 189.00p | 214.00p | 321130 |
| 07/04/2025 | 191.00p | 194.00p | 171.00p | 186.00p | 409110 |
| 04/04/2025 | 208.00p | 212.00p | 186.00p | 191.00p | 226937 |
| 03/04/2025 | 212.00p | 215.00p | 201.00p | 208.00p | 101460 |
| 02/04/2025 | 211.00p | 212.00p | 206.00p | 212.00p | 79116 |
| 01/04/2025 | 213.00p | 216.00p | 210.00p | 214.00p | 58821 |
| 31/03/2025 | 230.00p | 234.00p | 211.20p | 213.00p | 194438 |
| 28/03/2025 | 230.00p | 230.78p | 226.00p | 230.00p | 70371 |
| 27/03/2025 | 227.00p | 234.00p | 224.00p | 230.00p | 131262 |
| 26/03/2025 | 226.00p | 230.00p | 226.00p | 227.00p | 203503 |
| 25/03/2025 | 218.00p | 228.00p | 218.00p | 226.00p | 221887 |
| 24/03/2025 | 217.00p | 228.00p | 216.00p | 218.00p | 336223 |
| 21/03/2025 | 207.00p | 219.50p | 202.00p | 217.00p | 344810 |
| 20/03/2025 | 218.00p | 220.00p | 202.00p | 207.00p | 338017 |
| 19/03/2025 | 201.00p | 223.45p | 200.00p | 220.00p | 465855 |
| 18/03/2025 | 196.00p | 205.40p | 194.00p | 202.00p | 1146298 |
| 17/03/2025 | 256.00p | 259.76p | 194.00p | 198.00p | 2273461 |
| 14/03/2025 | 263.00p | 266.00p | 250.40p | 254.00p | 285431 |
| 13/03/2025 | 253.00p | 274.00p | 252.04p | 263.00p | 183802 |
| 12/03/2025 | 266.00p | 270.00p | 232.00p | 254.00p | 905757 |
| 11/03/2025 | 282.00p | 284.00p | 262.25p | 272.00p | 678227 |
| 10/03/2025 | 282.00p | 284.00p | 280.00p | 282.00p | 597870 |
| 07/03/2025 | 282.00p | 284.00p | 280.00p | 282.00p | 32063 |
| 06/03/2025 | 283.00p | 284.00p | 280.00p | 282.00p | 78276 |
| 05/03/2025 | 283.00p | 284.00p | 280.00p | 283.00p | 62742 |
| 04/03/2025 | 283.00p | 286.00p | 278.00p | 282.00p | 71781 |
| 03/03/2025 | 287.00p | 292.00p | 280.00p | 283.00p | 56348 |
| 28/02/2025 | 292.00p | 294.00p | 282.00p | 287.00p | 37950 |
| 27/02/2025 | 286.00p | 296.00p | 285.20p | 292.00p | 76000 |
| 26/02/2025 | 284.00p | 286.00p | 282.00p | 286.00p | 48634 |
| 25/02/2025 | 278.00p | 286.00p | 274.00p | 284.00p | 111701 |
| 24/02/2025 | 284.00p | 284.00p | 274.00p | 278.00p | 93194 |
| 21/02/2025 | 299.00p | 303.00p | 278.00p | 284.00p | 254280 |
| 20/02/2025 | 294.00p | 305.00p | 294.00p | 300.00p | 203507 |
| 19/02/2025 | 323.00p | 326.00p | 282.50p | 294.00p | 664430 |
| 18/02/2025 | 295.00p | 327.00p | 288.00p | 323.00p | 351893 |
| 17/02/2025 | 297.00p | 300.00p | 292.00p | 300.00p | 68971 |
| 14/02/2025 | 292.00p | 302.00p | 292.00p | 297.00p | 145230 |
| 13/02/2025 | 287.00p | 294.00p | 284.00p | 294.00p | 153424 |
| 12/02/2025 | 296.00p | 298.00p | 284.00p | 288.00p | 118725 |
| 11/02/2025 | 295.00p | 300.00p | 294.00p | 296.00p | 150631 |
| 10/02/2025 | 302.00p | 308.00p | 290.00p | 295.00p | 181968 |
| 07/02/2025 | 301.00p | 306.00p | 298.00p | 302.00p | 584120 |
| 06/02/2025 | 292.00p | 306.00p | 292.00p | 301.00p | 1095290 |
| 05/02/2025 | 286.00p | 294.00p | 284.00p | 292.00p | 252173 |
| 04/02/2025 | 286.00p | 288.00p | 282.00p | 286.00p | 124271 |
| 03/02/2025 | 279.00p | 290.00p | 274.00p | 286.00p | 327411 |
| 31/01/2025 | 275.00p | 284.00p | 270.00p | 284.00p | 223257 |
| 30/01/2025 | 271.00p | 276.00p | 266.00p | 275.00p | 210906 |
| 29/01/2025 | 262.00p | 274.00p | 260.00p | 271.00p | 192130 |
| 28/01/2025 | 255.00p | 266.00p | 252.00p | 262.00p | 160103 |
| 27/01/2025 | 265.00p | 266.00p | 242.98p | 252.00p | 427919 |
| 24/01/2025 | 264.00p | 268.00p | 264.00p | 265.00p | 113446 |
| 23/01/2025 | 268.00p | 276.00p | 264.00p | 265.00p | 191057 |
| 22/01/2025 | 271.00p | 293.80p | 266.00p | 267.00p | 812161 |
| 21/01/2025 | 274.00p | 276.00p | 262.04p | 264.00p | 95041 |
| 20/01/2025 | 276.00p | 276.00p | 272.00p | 274.00p | 19343 |
| 17/01/2025 | 276.00p | 280.00p | 272.00p | 276.00p | 40702 |
| 16/01/2025 | 278.00p | 280.00p | 273.25p | 276.00p | 51909 |
| 15/01/2025 | 263.00p | 278.00p | 260.00p | 278.00p | 92747 |
| 14/01/2025 | 265.00p | 268.00p | 260.06p | 262.00p | 77710 |
| 13/01/2025 | 273.00p | 274.48p | 262.00p | 262.00p | 78799 |
| 10/01/2025 | 274.00p | 280.00p | 272.00p | 272.00p | 63331 |
| 09/01/2025 | 278.00p | 280.00p | 268.00p | 274.00p | 85889 |
| 08/01/2025 | 289.00p | 292.00p | 276.06p | 278.00p | 98445 |
| 07/01/2025 | 288.00p | 298.00p | 284.00p | 289.00p | 73785 |
| 06/01/2025 | 292.00p | 298.00p | 285.66p | 288.00p | 132161 |
| 03/01/2025 | 282.00p | 294.00p | 282.00p | 292.00p | 127044 |
| 02/01/2025 | 279.00p | 284.00p | 274.00p | 281.00p | 70667 |
| 31/12/2024 | 275.00p | 283.25p | 272.00p | 279.00p | 217821 |
| 30/12/2024 | 276.00p | 280.00p | 272.00p | 275.00p | 31740 |
| 27/12/2024 | 281.00p | 284.00p | 271.50p | 276.00p | 47127 |
| 24/12/2024 | 276.00p | 284.00p | 272.00p | 281.00p | 110519 |
| 23/12/2024 | 276.00p | 280.00p | 272.00p | 276.00p | 156914 |
| 20/12/2024 | 273.00p | 278.00p | 272.00p | 275.00p | 148319 |
| 19/12/2024 | 284.00p | 284.00p | 264.00p | 266.00p | 156231 |
| 18/12/2024 | 294.00p | 296.00p | 281.52p | 285.00p | 137494 |
| 17/12/2024 | 298.00p | 302.00p | 290.00p | 294.00p | 192783 |
| 16/12/2024 | 297.00p | 301.92p | 294.00p | 300.00p | 59043 |
| 13/12/2024 | 295.00p | 296.00p | 294.00p | 296.00p | 129816 |
| 12/12/2024 | 295.00p | 296.00p | 294.00p | 296.00p | 78137 |
| 11/12/2024 | 300.00p | 302.00p | 294.00p | 295.00p | 95616 |
| 10/12/2024 | 299.00p | 302.00p | 296.00p | 300.00p | 72761 |
| 09/12/2024 | 298.00p | 302.00p | 296.00p | 296.00p | 150998 |
| 06/12/2024 | 287.00p | 305.40p | 277.88p | 300.00p | 714372 |
| 05/12/2024 | 280.00p | 294.00p | 279.28p | 286.00p | 162871 |
| 04/12/2024 | 268.00p | 282.00p | 268.00p | 282.00p | 262414 |
| 03/12/2024 | 267.00p | 270.00p | 266.00p | 268.00p | 58282 |
| 02/12/2024 | 267.00p | 270.00p | 264.00p | 267.00p | 21190 |
| 29/11/2024 | 267.00p | 270.00p | 265.00p | 270.00p | 66907 |
| 28/11/2024 | 263.00p | 270.00p | 260.00p | 267.00p | 141245 |
| 27/11/2024 | 254.00p | 268.00p | 253.00p | 263.00p | 98830 |
| 26/11/2024 | 252.00p | 258.00p | 250.00p | 254.00p | 49587 |
| 25/11/2024 | 262.00p | 266.00p | 250.75p | 252.00p | 59099 |
| 22/11/2024 | 262.00p | 266.00p | 258.00p | 258.00p | 141699 |
| 21/11/2024 | 268.00p | 268.25p | 262.00p | 262.00p | 28703 |
| 20/11/2024 | 272.00p | 276.00p | 268.00p | 272.00p | 56823 |
| 19/11/2024 | 272.00p | 283.50p | 270.00p | 272.00p | 148661 |
| 18/11/2024 | 257.00p | 278.00p | 256.00p | 272.00p | 146227 |
| 15/11/2024 | 257.00p | 260.00p | 254.00p | 257.00p | 38274 |
| 14/11/2024 | 256.00p | 266.00p | 246.16p | 260.00p | 140810 |
| 13/11/2024 | 254.00p | 260.00p | 251.00p | 256.00p | 564823 |
| 12/11/2024 | 264.00p | 268.00p | 252.00p | 254.00p | 117160 |
| 11/11/2024 | 268.00p | 276.00p | 260.00p | 268.00p | 100749 |
*Close Price adjusted for both dividends and splits