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 |
|---|---|---|---|---|---|
| 06/09/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/09/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 02/09/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/09/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 31/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 30/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 23/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 22/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 19/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 18/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 17/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 16/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 15/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 12/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 09/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 02/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/08/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 22/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 21/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 20/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 19/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 18/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 15/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 14/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 13/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 12/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/07/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 30/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 23/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 22/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 21/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 20/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 17/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 16/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 15/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 14/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 13/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 09/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 08/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 07/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 02/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 01/06/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 31/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 27/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 26/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 25/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 24/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 23/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 20/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 19/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 18/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 17/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 16/05/2016 | 25.03p | 25.03p | 25.03p | 25.13p | 0 |
| 13/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 12/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 11/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 10/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 09/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 06/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 05/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 04/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 03/05/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 29/04/2016 | 25.03p | 25.13p | 25.13p | 25.13p | 0 |
| 28/04/2016 | 25.05p | 25.13p | 25.05p | 25.13p | 33016 |
| 27/04/2016 | 25.05p | 25.25p | 25.05p | 25.25p | 2927 |
| 26/04/2016 | 25.25p | 25.30p | 25.03p | 25.25p | 39910 |
| 25/04/2016 | 25.00p | 25.28p | 24.50p | 25.13p | 484720 |
| 22/04/2016 | 25.00p | 25.25p | 25.00p | 25.25p | 51548 |
| 21/04/2016 | 25.33p | 25.38p | 25.33p | 25.38p | 3970 |
| 20/04/2016 | 25.00p | 25.62p | 25.62p | 25.62p | 0 |
| 19/04/2016 | 25.00p | 25.62p | 25.50p | 25.62p | 0 |
| 18/04/2016 | 25.00p | 25.70p | 25.00p | 25.50p | 14291 |
| 15/04/2016 | 25.50p | 25.75p | 25.50p | 25.75p | 15694 |
| 14/04/2016 | 25.25p | 25.38p | 25.25p | 25.38p | 51425 |
| 13/04/2016 | 25.00p | 25.13p | 25.00p | 25.13p | 41075 |
| 12/04/2016 | 24.00p | 24.50p | 24.00p | 24.50p | 4220 |
| 11/04/2016 | 24.10p | 24.63p | 24.10p | 24.63p | 7082 |
| 08/04/2016 | 24.50p | 24.63p | 24.50p | 24.63p | 5400 |
| 07/04/2016 | 24.50p | 25.00p | 24.10p | 25.00p | 19621 |
| 06/04/2016 | 24.50p | 24.75p | 24.50p | 24.75p | 38847 |
| 05/04/2016 | 24.00p | 24.50p | 24.00p | 24.50p | 32699 |
| 04/04/2016 | 22.40p | 23.50p | 22.40p | 23.00p | 5333 |
| 01/04/2016 | 23.25p | 23.50p | 23.20p | 23.50p | 1047 |
| 31/03/2016 | 23.25p | 23.50p | 23.00p | 23.50p | 177966 |
| 30/03/2016 | 25.00p | 25.00p | 23.53p | 24.00p | 10940 |
| 29/03/2016 | 24.00p | 24.50p | 23.53p | 24.50p | 1003 |
| 24/03/2016 | 24.81p | 25.13p | 24.81p | 25.13p | 613 |
| 23/03/2016 | 24.65p | 25.13p | 24.65p | 25.13p | 99 |
| 22/03/2016 | 23.88p | 25.82p | 23.88p | 25.13p | 2708 |
| 21/03/2016 | 24.00p | 24.63p | 23.37p | 24.63p | 61453 |
| 18/03/2016 | 24.76p | 25.50p | 24.76p | 25.25p | 1000 |
| 17/03/2016 | 25.31p | 25.50p | 25.31p | 25.50p | 570 |
| 16/03/2016 | 24.25p | 24.88p | 24.00p | 24.75p | 466902 |
| 15/03/2016 | 25.13p | 25.13p | 24.45p | 24.75p | 5397 |
| 14/03/2016 | 25.00p | 25.00p | 23.20p | 25.00p | 23013 |
| 11/03/2016 | 24.65p | 25.13p | 24.88p | 24.88p | 0 |
| 10/03/2016 | 24.65p | 25.25p | 24.65p | 25.13p | 20865 |
| 09/03/2016 | 24.65p | 25.25p | 24.65p | 25.25p | 1300 |
| 08/03/2016 | 25.00p | 25.25p | 24.50p | 25.25p | 126779 |
| 07/03/2016 | 23.75p | 24.50p | 23.50p | 24.50p | 107931 |
| 04/03/2016 | 23.55p | 23.75p | 23.55p | 23.63p | 20000 |
| 03/03/2016 | 23.50p | 23.75p | 23.10p | 23.75p | 889730 |
| 02/03/2016 | 22.65p | 23.50p | 22.65p | 23.50p | 370 |
| 01/03/2016 | 23.00p | 23.50p | 22.00p | 23.50p | 76875 |
| 29/02/2016 | 22.30p | 24.25p | 22.30p | 23.50p | 1250 |
| 26/02/2016 | 23.50p | 24.46p | 23.50p | 24.25p | 2961 |
| 25/02/2016 | 24.00p | 24.00p | 23.77p | 23.88p | 15850 |
| 24/02/2016 | 23.00p | 23.50p | 23.50p | 23.50p | 0 |
| 23/02/2016 | 23.00p | 23.50p | 23.00p | 23.50p | 30000 |
| 22/02/2016 | 22.00p | 22.25p | 21.10p | 22.25p | 332345 |
| 19/02/2016 | 22.25p | 24.00p | 21.28p | 21.75p | 898840 |
| 18/02/2016 | 24.50p | 25.00p | 23.75p | 24.75p | 424579 |
| 17/02/2016 | 24.00p | 24.50p | 22.79p | 24.50p | 290900 |
| 16/02/2016 | 24.00p | 24.25p | 24.00p | 24.25p | 38652 |
| 15/02/2016 | 23.00p | 23.75p | 22.15p | 23.75p | 72592 |
| 12/02/2016 | 21.25p | 22.25p | 21.25p | 22.25p | 83 |
| 11/02/2016 | 21.00p | 22.25p | 20.74p | 22.25p | 15200 |
| 10/02/2016 | 21.12p | 21.50p | 21.10p | 21.50p | 2754 |
| 09/02/2016 | 20.87p | 21.38p | 20.87p | 21.38p | 2500 |
| 08/02/2016 | 21.03p | 21.38p | 21.03p | 21.38p | 351 |
| 05/02/2016 | 21.15p | 22.25p | 21.15p | 21.75p | 54 |
| 04/02/2016 | 21.00p | 22.25p | 20.00p | 22.25p | 7472015 |
| 03/02/2016 | 21.25p | 21.25p | 20.00p | 20.63p | 470640 |
| 02/02/2016 | 21.20p | 22.00p | 21.20p | 22.00p | 300 |
| 01/02/2016 | 21.00p | 22.00p | 21.00p | 22.00p | 30000 |
| 29/01/2016 | 21.00p | 20.50p | 20.13p | 20.50p | 0 |
| 28/01/2016 | 21.00p | 21.00p | 19.88p | 20.13p | 8104 |
| 27/01/2016 | 19.57p | 20.00p | 19.20p | 20.00p | 1030 |
| 26/01/2016 | 18.75p | 19.25p | 19.00p | 19.00p | 0 |
| 25/01/2016 | 18.75p | 19.25p | 18.75p | 19.25p | 1433 |
| 22/01/2016 | 18.50p | 19.50p | 18.50p | 19.50p | 30072 |
| 21/01/2016 | 18.00p | 18.00p | 16.75p | 18.00p | 41342 |
| 20/01/2016 | 16.50p | 17.75p | 16.50p | 17.75p | 81042 |
| 19/01/2016 | 18.15p | 18.75p | 18.00p | 18.38p | 23339 |
| 18/01/2016 | 19.00p | 19.00p | 18.75p | 18.75p | 15000 |
| 15/01/2016 | 19.00p | 19.05p | 18.88p | 18.88p | 55936 |
| 14/01/2016 | 18.00p | 19.00p | 17.63p | 19.00p | 33657 |
| 13/01/2016 | 19.00p | 19.00p | 17.65p | 18.38p | 160392 |
| 12/01/2016 | 17.50p | 18.50p | 17.36p | 18.50p | 31154 |
| 11/01/2016 | 18.50p | 18.50p | 16.91p | 17.25p | 18172634 |
| 08/01/2016 | 17.38p | 17.87p | 17.38p | 17.87p | 220 |
| 07/01/2016 | 16.50p | 18.00p | 16.50p | 17.87p | 86770 |
| 06/01/2016 | 16.00p | 16.25p | 14.50p | 14.50p | 77033 |
| 05/01/2016 | 16.00p | 16.25p | 16.00p | 16.25p | 27443 |
| 04/01/2016 | 18.00p | 18.00p | 16.50p | 17.38p | 77476 |
| 31/12/2015 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
| 30/12/2015 | 19.00p | 19.10p | 18.81p | 19.00p | 65963 |
| 29/12/2015 | 19.50p | 20.20p | 18.00p | 19.50p | 279569 |
| 24/12/2015 | 22.00p | 22.00p | 21.00p | 21.00p | 30334 |
| 23/12/2015 | 22.88p | 22.88p | 22.10p | 22.50p | 7448 |
| 22/12/2015 | 22.88p | 23.00p | 22.88p | 23.00p | 620 |
| 21/12/2015 | 22.88p | 23.00p | 22.72p | 23.00p | 7524 |
| 18/12/2015 | 23.50p | 25.50p | 21.93p | 23.25p | 93925 |
| 17/12/2015 | 23.00p | 23.50p | 22.06p | 22.25p | 12742 |
| 16/12/2015 | 20.00p | 22.00p | 20.00p | 21.50p | 45000 |
| 15/12/2015 | 19.00p | 19.25p | 19.25p | 19.25p | 0 |
| 14/12/2015 | 19.00p | 19.25p | 19.00p | 19.25p | 59295 |
| 11/12/2015 | 18.00p | 19.25p | 19.25p | 19.25p | 0 |
| 10/12/2015 | 18.00p | 19.25p | 19.25p | 19.25p | 0 |
| 09/12/2015 | 18.00p | 19.25p | 17.75p | 19.25p | 0 |
| 08/12/2015 | 18.00p | 18.75p | 17.25p | 17.75p | 59975 |
| 07/12/2015 | 18.50p | 18.75p | 18.22p | 18.75p | 6393 |
| 04/12/2015 | 18.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/12/2015 | 18.00p | 19.00p | 16.70p | 19.00p | 69479 |
| 02/12/2015 | 16.00p | 17.90p | 16.00p | 17.50p | 12465 |
| 01/12/2015 | 17.00p | 17.53p | 15.00p | 16.25p | 101540 |
| 30/11/2015 | 18.20p | 19.00p | 18.20p | 19.00p | 329 |
| 27/11/2015 | 18.00p | 18.50p | 18.00p | 18.50p | 40000 |
| 26/11/2015 | 18.43p | 19.00p | 18.43p | 19.00p | 200 |
| 25/11/2015 | 18.25p | 19.50p | 18.00p | 19.50p | 380250 |
| 24/11/2015 | 18.00p | 18.25p | 18.25p | 18.25p | 0 |
| 23/11/2015 | 18.00p | 18.25p | 18.00p | 18.25p | 645 |
| 20/11/2015 | 18.00p | 18.25p | 18.25p | 18.25p | 0 |
*Close Price adjusted for both dividends and splits