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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
B.S.D Crown Ltd (DI) (BSD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/08/2020 | 24.00p | 25.00p | 24.50p | 25.00p | 0 |
| 14/08/2020 | 24.00p | 25.00p | 24.50p | 24.50p | 0 |
| 13/08/2020 | 24.00p | 25.00p | 24.10p | 25.00p | 633 |
| 12/08/2020 | 24.00p | 25.00p | 24.10p | 25.00p | 2229 |
| 11/08/2020 | 24.00p | 26.00p | 24.00p | 25.00p | 22350 |
| 10/08/2020 | 24.00p | 25.00p | 24.10p | 25.00p | 168 |
| 07/08/2020 | 24.00p | 25.00p | 24.00p | 25.00p | 222 |
| 06/08/2020 | 24.00p | 25.00p | 24.10p | 25.00p | 111 |
| 05/08/2020 | 24.00p | 25.00p | 24.10p | 25.00p | 1057 |
| 04/08/2020 | 24.00p | 25.00p | 24.10p | 25.00p | 48 |
| 03/08/2020 | 24.00p | 25.00p | 24.00p | 25.00p | 93641 |
| 31/07/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 377 |
| 30/07/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 1000 |
| 29/07/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 28/07/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 2035 |
| 27/07/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 2928 |
| 24/07/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 259 |
| 23/07/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 22/07/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 2636 |
| 21/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/07/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 17/07/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 16/07/2020 | 25.00p | 25.00p | 24.50p | 24.50p | 2000 |
| 15/07/2020 | 25.00p | 25.00p | 24.00p | 24.50p | 2351 |
| 14/07/2020 | 24.60p | 24.50p | 24.50p | 24.50p | 0 |
| 13/07/2020 | 24.60p | 24.50p | 24.00p | 24.50p | 334 |
| 10/07/2020 | 24.60p | 24.50p | 24.50p | 24.50p | 0 |
| 09/07/2020 | 24.60p | 24.50p | 24.50p | 24.50p | 0 |
| 08/07/2020 | 24.60p | 24.60p | 24.00p | 24.50p | 870749 |
| 07/07/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 06/07/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 03/07/2020 | 25.00p | 24.50p | 24.00p | 24.50p | 4660 |
| 02/07/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 01/07/2020 | 25.00p | 25.00p | 24.50p | 24.50p | 5000 |
| 30/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 285 |
| 29/06/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 26/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 40 |
| 25/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 1859 |
| 24/06/2020 | 24.00p | 24.99p | 24.00p | 24.50p | 13500 |
| 23/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 10453 |
| 22/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 153 |
| 19/06/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 18/06/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 17/06/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 16/06/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 15/06/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 12/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 4980 |
| 11/06/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 40091 |
| 10/06/2020 | 23.00p | 24.50p | 24.00p | 24.50p | 2000 |
| 09/06/2020 | 23.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/06/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 1176 |
| 05/06/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 282 |
| 04/06/2020 | 23.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/06/2020 | 23.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/06/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 2122 |
| 01/06/2020 | 23.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/05/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 11000 |
| 28/05/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 3375 |
| 27/05/2020 | 23.00p | 24.00p | 20.25p | 24.00p | 200 |
| 26/05/2020 | 23.00p | 23.80p | 22.60p | 22.60p | 0 |
| 25/05/2020 | 23.00p | 23.80p | 22.60p | 23.80p | 0 |
| 22/05/2020 | 23.00p | 23.80p | 22.60p | 23.80p | 0 |
| 21/05/2020 | 23.00p | 22.60p | 22.60p | 22.60p | 0 |
| 20/05/2020 | 23.00p | 22.60p | 22.60p | 22.60p | 0 |
| 19/05/2020 | 23.00p | 22.60p | 22.60p | 22.60p | 0 |
| 18/05/2020 | 23.00p | 22.60p | 21.40p | 22.60p | 0 |
| 15/05/2020 | 23.00p | 22.60p | 21.40p | 21.40p | 0 |
| 14/05/2020 | 23.00p | 22.60p | 22.60p | 22.60p | 0 |
| 13/05/2020 | 23.00p | 22.60p | 20.22p | 22.60p | 86 |
| 12/05/2020 | 23.00p | 22.60p | 22.60p | 22.60p | 0 |
| 11/05/2020 | 23.00p | 23.00p | 22.60p | 22.60p | 18864 |
| 08/05/2020 | 22.40p | 24.00p | 23.70p | 24.00p | 0 |
| 07/05/2020 | 22.40p | 24.00p | 23.70p | 24.00p | 0 |
| 06/05/2020 | 22.40p | 23.70p | 23.70p | 23.70p | 0 |
| 05/05/2020 | 22.40p | 23.70p | 22.40p | 23.70p | 12242 |
| 04/05/2020 | 22.40p | 23.70p | 22.70p | 23.70p | 0 |
| 01/05/2020 | 22.40p | 22.70p | 22.40p | 22.70p | 10284 |
| 30/04/2020 | 22.60p | 23.70p | 20.05p | 23.70p | 35796 |
| 29/04/2020 | 22.60p | 23.80p | 23.80p | 23.80p | 0 |
| 28/04/2020 | 22.60p | 23.80p | 22.60p | 23.80p | 6337 |
| 27/04/2020 | 22.60p | 23.80p | 22.60p | 23.80p | 300 |
| 24/04/2020 | 24.00p | 23.80p | 23.80p | 23.80p | 0 |
| 23/04/2020 | 24.00p | 23.80p | 23.80p | 23.80p | 0 |
| 22/04/2020 | 24.00p | 23.80p | 23.80p | 23.80p | 0 |
| 21/04/2020 | 24.00p | 23.80p | 23.70p | 23.80p | 0 |
| 20/04/2020 | 24.00p | 23.70p | 23.20p | 23.70p | 0 |
| 17/04/2020 | 24.00p | 23.20p | 23.20p | 23.20p | 0 |
| 16/04/2020 | 24.00p | 23.20p | 23.20p | 23.20p | 0 |
| 15/04/2020 | 24.00p | 24.00p | 23.20p | 23.20p | 1000 |
| 14/04/2020 | 24.00p | 24.00p | 22.40p | 23.20p | 11031 |
| 09/04/2020 | 24.00p | 23.10p | 22.90p | 23.10p | 0 |
| 08/04/2020 | 24.00p | 23.00p | 22.90p | 22.90p | 0 |
| 07/04/2020 | 24.00p | 23.00p | 22.02p | 23.00p | 479 |
| 06/04/2020 | 24.00p | 23.00p | 22.90p | 23.00p | 0 |
| 03/04/2020 | 24.00p | 24.00p | 22.02p | 22.90p | 15108 |
| 02/04/2020 | 24.00p | 24.00p | 23.00p | 23.00p | 11250 |
| 01/04/2020 | 23.00p | 23.60p | 22.00p | 23.60p | 0 |
| 31/03/2020 | 23.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/03/2020 | 23.00p | 22.00p | 21.90p | 22.00p | 0 |
| 27/03/2020 | 23.00p | 21.90p | 20.03p | 21.90p | 100 |
| 26/03/2020 | 23.00p | 22.00p | 21.50p | 22.00p | 0 |
| 25/03/2020 | 23.00p | 23.00p | 21.50p | 21.50p | 12000 |
| 24/03/2020 | 22.60p | 22.50p | 22.50p | 22.50p | 0 |
| 23/03/2020 | 22.60p | 22.60p | 22.50p | 22.50p | 142000 |
| 20/03/2020 | 22.00p | 21.50p | 21.30p | 21.50p | 0 |
| 19/03/2020 | 22.00p | 22.60p | 21.30p | 21.30p | 370359 |
| 18/03/2020 | 23.00p | 23.50p | 22.00p | 23.50p | 2577 |
| 17/03/2020 | 23.00p | 23.50p | 22.00p | 23.50p | 2676 |
| 16/03/2020 | 23.00p | 24.50p | 24.00p | 24.00p | 0 |
| 13/03/2020 | 23.00p | 24.50p | 23.00p | 24.50p | 20576 |
| 12/03/2020 | 23.00p | 25.00p | 23.00p | 25.00p | 100 |
| 11/03/2020 | 23.00p | 25.00p | 23.00p | 25.00p | 2141 |
| 10/03/2020 | 23.00p | 25.00p | 23.00p | 25.00p | 14858 |
| 09/03/2020 | 22.00p | 23.80p | 22.00p | 23.80p | 887 |
| 06/03/2020 | 25.00p | 25.00p | 24.60p | 24.80p | 125000 |
| 05/03/2020 | 25.00p | 25.10p | 24.62p | 24.80p | 66000 |
| 04/03/2020 | 23.00p | 24.50p | 22.25p | 24.50p | 140 |
| 03/03/2020 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 02/03/2020 | 23.00p | 24.50p | 22.25p | 24.50p | 11775 |
| 28/02/2020 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 27/02/2020 | 23.00p | 24.50p | 22.25p | 24.50p | 10 |
| 26/02/2020 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 25/02/2020 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 24/02/2020 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 21/02/2020 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 20/02/2020 | 23.00p | 24.50p | 22.25p | 24.50p | 287 |
| 19/02/2020 | 23.00p | 24.50p | 23.00p | 24.50p | 300 |
| 18/02/2020 | 24.00p | 25.00p | 23.99p | 25.00p | 12000 |
| 17/02/2020 | 25.00p | 26.00p | 25.00p | 26.00p | 10113 |
| 14/02/2020 | 23.00p | 25.00p | 23.00p | 25.00p | 1794 |
| 13/02/2020 | 23.00p | 25.00p | 23.00p | 25.00p | 507 |
| 12/02/2020 | 22.00p | 25.00p | 23.00p | 25.00p | 619 |
| 11/02/2020 | 22.00p | 25.00p | 22.05p | 25.00p | 800 |
| 10/02/2020 | 22.00p | 26.95p | 24.50p | 24.50p | 11103 |
| 07/02/2020 | 22.00p | 24.50p | 24.50p | 24.50p | 0 |
| 06/02/2020 | 22.00p | 24.50p | 22.05p | 24.50p | 2300 |
| 05/02/2020 | 22.00p | 24.50p | 24.50p | 24.50p | 0 |
| 04/02/2020 | 22.00p | 24.50p | 22.05p | 24.50p | 473 |
| 03/02/2020 | 22.00p | 24.50p | 22.00p | 24.50p | 200 |
| 31/01/2020 | 24.00p | 25.50p | 24.00p | 25.50p | 5000 |
| 30/01/2020 | 24.00p | 25.50p | 24.00p | 25.50p | 25 |
| 29/01/2020 | 24.00p | 25.50p | 24.00p | 25.50p | 1937 |
| 28/01/2020 | 24.00p | 25.50p | 24.00p | 25.50p | 2987 |
| 27/01/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 2714 |
| 24/01/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 781 |
| 23/01/2020 | 24.00p | 25.50p | 24.03p | 25.50p | 6500 |
| 22/01/2020 | 24.00p | 25.50p | 25.42p | 25.50p | 432 |
| 21/01/2020 | 24.00p | 25.50p | 25.00p | 25.50p | 0 |
| 20/01/2020 | 24.00p | 25.50p | 25.00p | 25.00p | 0 |
| 17/01/2020 | 24.00p | 25.50p | 24.15p | 25.50p | 348 |
| 16/01/2020 | 24.00p | 25.50p | 25.50p | 25.50p | 0 |
| 15/01/2020 | 24.00p | 25.50p | 25.50p | 25.50p | 0 |
| 14/01/2020 | 24.00p | 25.50p | 24.03p | 25.50p | 1000 |
| 13/01/2020 | 24.00p | 25.50p | 24.05p | 25.50p | 85 |
| 10/01/2020 | 24.00p | 24.50p | 24.05p | 24.50p | 356 |
| 09/01/2020 | 24.00p | 23.50p | 22.15p | 23.50p | 80 |
| 08/01/2020 | 24.00p | 23.50p | 23.50p | 23.50p | 0 |
| 07/01/2020 | 24.00p | 23.50p | 22.15p | 23.50p | 5543 |
| 06/01/2020 | 24.00p | 23.50p | 23.50p | 23.50p | 0 |
| 03/01/2020 | 24.00p | 23.50p | 22.25p | 23.50p | 467 |
| 02/01/2020 | 24.00p | 24.50p | 22.25p | 24.50p | 575 |
| 31/12/2019 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 30/12/2019 | 24.00p | 25.50p | 24.50p | 24.50p | 0 |
| 27/12/2019 | 24.00p | 25.50p | 24.15p | 25.50p | 4000 |
| 24/12/2019 | 24.00p | 25.50p | 25.00p | 25.50p | 8000 |
| 23/12/2019 | 24.00p | 24.95p | 24.05p | 24.50p | 3367 |
| 20/12/2019 | 24.00p | 25.00p | 24.15p | 25.00p | 176 |
| 19/12/2019 | 24.00p | 25.50p | 24.00p | 25.50p | 28224 |
| 18/12/2019 | 24.00p | 25.50p | 24.00p | 25.50p | 4871 |
| 17/12/2019 | 24.00p | 25.50p | 25.50p | 25.50p | 0 |
| 16/12/2019 | 24.00p | 25.50p | 24.15p | 25.50p | 100 |
| 13/12/2019 | 24.00p | 25.50p | 25.50p | 25.50p | 0 |
| 12/12/2019 | 24.00p | 25.50p | 24.00p | 25.50p | 1000 |
| 11/12/2019 | 25.00p | 25.50p | 22.25p | 25.50p | 24000 |
| 10/12/2019 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 09/12/2019 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 06/12/2019 | 25.00p | 25.00p | 22.25p | 25.00p | 740 |
| 05/12/2019 | 25.00p | 25.00p | 22.25p | 24.50p | 26183 |
| 04/12/2019 | 27.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/12/2019 | 27.00p | 26.00p | 25.25p | 26.00p | 2000 |
| 02/12/2019 | 27.00p | 27.50p | 27.00p | 27.50p | 26081 |
| 29/11/2019 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 28/11/2019 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 27/11/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 154232 |
| 26/11/2019 | 26.00p | 26.50p | 26.05p | 26.50p | 9091 |
| 25/11/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 4216 |
| 22/11/2019 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 21/11/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 2 |
| 20/11/2019 | 26.00p | 26.50p | 26.05p | 26.50p | 237 |
| 19/11/2019 | 26.00p | 26.92p | 25.48p | 26.20p | 973 |
| 18/11/2019 | 26.00p | 26.20p | 25.63p | 26.20p | 5373 |
| 15/11/2019 | 26.00p | 26.50p | 26.20p | 26.20p | 0 |
| 14/11/2019 | 26.00p | 26.92p | 25.48p | 26.50p | 151526 |
| 13/11/2019 | 25.48p | 26.20p | 26.20p | 26.20p | 0 |
| 12/11/2019 | 25.48p | 26.20p | 26.20p | 26.20p | 0 |
| 11/11/2019 | 25.48p | 26.20p | 25.48p | 26.20p | 125 |
| 08/11/2019 | 27.00p | 26.20p | 26.20p | 26.20p | 0 |
| 07/11/2019 | 27.00p | 27.00p | 26.20p | 26.20p | 1 |
| 06/11/2019 | 25.48p | 26.20p | 25.48p | 26.20p | 2828 |
| 05/11/2019 | 26.40p | 26.70p | 26.40p | 26.70p | 29659 |
*Close Price adjusted for both dividends and splits