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 |
|---|---|---|---|---|---|
| 06/04/2018 | 20.10p | 21.00p | 20.10p | 21.00p | 3100 |
| 05/04/2018 | 20.48p | 21.20p | 20.48p | 21.20p | 12333 |
| 04/04/2018 | 20.00p | 21.00p | 20.00p | 21.00p | 60000 |
| 03/04/2018 | 20.00p | 21.50p | 20.00p | 21.50p | 7350 |
| 29/03/2018 | 20.00p | 21.00p | 20.00p | 21.00p | 1500 |
| 28/03/2018 | 21.00p | 21.50p | 18.15p | 21.50p | 33350 |
| 27/03/2018 | 19.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/03/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 15080 |
| 23/03/2018 | 19.00p | 19.00p | 17.10p | 18.00p | 16808 |
| 22/03/2018 | 19.10p | 19.50p | 19.10p | 19.50p | 5000 |
| 21/03/2018 | 19.10p | 20.00p | 19.10p | 20.00p | 400 |
| 20/03/2018 | 19.10p | 20.00p | 19.10p | 20.00p | 1062 |
| 19/03/2018 | 19.10p | 20.00p | 19.10p | 20.00p | 114 |
| 16/03/2018 | 20.00p | 20.50p | 19.10p | 20.50p | 11837 |
| 15/03/2018 | 22.00p | 22.00p | 21.20p | 21.20p | 600 |
| 14/03/2018 | 20.10p | 21.50p | 20.50p | 20.50p | 0 |
| 13/03/2018 | 20.10p | 21.50p | 20.10p | 21.50p | 5491 |
| 12/03/2018 | 20.80p | 21.00p | 21.00p | 21.00p | 0 |
| 09/03/2018 | 20.80p | 21.00p | 20.10p | 21.00p | 19928 |
| 08/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 138 |
| 07/03/2018 | 19.15p | 20.50p | 20.00p | 20.00p | 0 |
| 06/03/2018 | 19.15p | 20.50p | 20.00p | 20.50p | 0 |
| 05/03/2018 | 19.15p | 20.00p | 19.15p | 20.00p | 1914 |
| 02/03/2018 | 21.00p | 21.50p | 21.00p | 21.50p | 93775 |
| 01/03/2018 | 21.00p | 21.00p | 20.05p | 21.00p | 12334 |
| 28/02/2018 | 20.10p | 21.00p | 20.10p | 21.00p | 6954 |
| 27/02/2018 | 21.00p | 21.05p | 21.00p | 21.00p | 22500 |
| 26/02/2018 | 21.00p | 20.50p | 20.50p | 20.50p | 0 |
| 23/02/2018 | 21.00p | 20.50p | 20.50p | 20.50p | 0 |
| 22/02/2018 | 21.00p | 21.00p | 20.50p | 20.50p | 30000 |
| 21/02/2018 | 20.10p | 20.50p | 20.10p | 20.50p | 8104 |
| 20/02/2018 | 19.50p | 21.00p | 21.00p | 21.00p | 0 |
| 19/02/2018 | 19.50p | 21.00p | 19.02p | 21.00p | 45323 |
| 16/02/2018 | 21.00p | 21.05p | 20.00p | 20.00p | 48000 |
| 15/02/2018 | 19.15p | 20.50p | 19.15p | 20.50p | 483 |
| 14/02/2018 | 20.00p | 20.50p | 20.50p | 20.50p | 0 |
| 13/02/2018 | 20.00p | 20.50p | 20.00p | 20.50p | 2696 |
| 12/02/2018 | 19.00p | 20.10p | 19.00p | 20.00p | 88980 |
| 09/02/2018 | 20.00p | 20.02p | 19.02p | 19.50p | 47292 |
| 08/02/2018 | 20.00p | 21.00p | 18.02p | 21.00p | 15010 |
| 07/02/2018 | 18.02p | 19.00p | 18.02p | 19.00p | 500 |
| 06/02/2018 | 19.00p | 19.50p | 19.00p | 19.50p | 15250 |
| 05/02/2018 | 19.02p | 19.02p | 19.00p | 19.00p | 3731 |
| 02/02/2018 | 19.02p | 20.00p | 19.02p | 20.00p | 75 |
| 01/02/2018 | 20.00p | 20.25p | 20.00p | 20.00p | 0 |
| 31/01/2018 | 20.00p | 20.25p | 20.25p | 20.25p | 0 |
| 30/01/2018 | 20.00p | 20.25p | 20.00p | 20.25p | 12279 |
| 29/01/2018 | 20.02p | 21.00p | 20.00p | 21.00p | 2346 |
| 26/01/2018 | 20.02p | 21.00p | 21.00p | 21.00p | 0 |
| 25/01/2018 | 20.02p | 21.00p | 20.02p | 21.00p | 542 |
| 24/01/2018 | 20.02p | 21.00p | 21.00p | 21.00p | 0 |
| 23/01/2018 | 20.02p | 21.00p | 20.02p | 21.00p | 500 |
| 22/01/2018 | 20.00p | 21.00p | 20.00p | 21.00p | 3850 |
| 19/01/2018 | 19.02p | 21.00p | 21.00p | 21.00p | 0 |
| 18/01/2018 | 19.02p | 21.00p | 21.00p | 21.00p | 0 |
| 17/01/2018 | 19.02p | 21.00p | 20.70p | 21.00p | 0 |
| 16/01/2018 | 19.02p | 20.70p | 19.02p | 20.70p | 6307 |
| 15/01/2018 | 20.00p | 20.45p | 18.53p | 20.45p | 20859 |
| 12/01/2018 | 19.02p | 19.75p | 19.02p | 19.75p | 3628 |
| 11/01/2018 | 19.02p | 20.20p | 19.02p | 20.20p | 100 |
| 10/01/2018 | 20.00p | 20.20p | 20.00p | 20.20p | 1298 |
| 09/01/2018 | 21.00p | 20.70p | 20.70p | 20.70p | 0 |
| 08/01/2018 | 21.00p | 21.20p | 20.70p | 20.70p | 0 |
| 05/01/2018 | 21.00p | 21.20p | 21.00p | 21.20p | 15000 |
| 04/01/2018 | 19.00p | 20.50p | 19.00p | 20.50p | 30156 |
| 03/01/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 14000 |
| 02/01/2018 | 20.50p | 20.99p | 20.01p | 20.70p | 3023 |
| 29/12/2017 | 19.02p | 19.75p | 19.02p | 19.75p | 509 |
| 28/12/2017 | 20.00p | 20.75p | 18.50p | 20.75p | 26299 |
| 27/12/2017 | 20.03p | 20.25p | 20.02p | 20.25p | 7290 |
| 22/12/2017 | 20.03p | 22.00p | 20.03p | 22.00p | 1754 |
| 21/12/2017 | 20.25p | 21.75p | 20.25p | 21.75p | 174 |
| 20/12/2017 | 20.00p | 21.50p | 20.00p | 21.50p | 74068 |
| 19/12/2017 | 20.00p | 20.75p | 20.00p | 20.75p | 57345 |
| 18/12/2017 | 22.00p | 23.00p | 19.80p | 21.00p | 52732 |
| 15/12/2017 | 23.00p | 23.75p | 23.00p | 23.75p | 5000 |
| 14/12/2017 | 25.00p | 25.50p | 23.00p | 25.50p | 84767 |
| 13/12/2017 | 24.25p | 26.00p | 20.00p | 25.00p | 58519 |
| 12/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/12/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 30/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 23/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 22/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 21/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 20/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 17/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 16/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 15/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 14/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 13/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 09/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 02/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/11/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 31/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 30/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 23/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 20/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 19/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 18/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 17/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 16/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 13/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 12/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 09/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 02/10/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 22/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 21/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 20/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 19/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 18/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 15/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 14/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 13/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 12/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/09/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 31/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 30/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 23/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 22/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 21/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 18/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 17/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 16/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 15/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 14/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 09/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 02/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/08/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 31/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 21/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 20/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 19/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 18/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 17/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 14/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 13/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 12/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/07/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 30/06/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/06/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/06/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/06/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/06/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 23/06/2017 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
*Close Price adjusted for both dividends and splits