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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Gooch & Housego (GHH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2017 | 1,425.00p | 1,403.00p | 1,403.00p | 1,403.00p | 3399 |
| 05/10/2017 | 1,425.00p | 1,405.00p | 1,403.00p | 1,403.00p | 3724 |
| 04/10/2017 | 1,425.00p | 1,425.00p | 1,405.00p | 1,405.00p | 613 |
| 03/10/2017 | 1,420.00p | 1,420.00p | 1,395.50p | 1,395.50p | 136 |
| 02/10/2017 | 1,413.00p | 1,413.00p | 1,392.50p | 1,392.50p | 35 |
| 29/09/2017 | 1,390.00p | 1,420.00p | 1,390.00p | 1,420.00p | 446 |
| 28/09/2017 | 1,399.00p | 1,410.00p | 1,351.00p | 1,410.00p | 4187 |
| 27/09/2017 | 1,375.00p | 1,377.00p | 1,375.00p | 1,377.00p | 13793 |
| 26/09/2017 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 50 |
| 25/09/2017 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 317 |
| 22/09/2017 | 1,380.00p | 1,380.00p | 1,377.00p | 1,377.00p | 50 |
| 21/09/2017 | 1,400.00p | 1,365.00p | 1,365.00p | 1,365.00p | 15827 |
| 20/09/2017 | 1,400.00p | 1,400.00p | 1,365.00p | 1,365.00p | 7147 |
| 19/09/2017 | 1,394.00p | 1,394.00p | 1,366.00p | 1,366.00p | 388 |
| 18/09/2017 | 1,332.00p | 1,395.00p | 1,332.00p | 1,343.50p | 2000 |
| 15/09/2017 | 1,400.00p | 1,400.00p | 1,335.00p | 1,394.00p | 654 |
| 14/09/2017 | 1,390.00p | 1,390.00p | 1,370.00p | 1,370.00p | 2013 |
| 13/09/2017 | 1,375.00p | 1,386.00p | 1,351.00p | 1,375.00p | 2584 |
| 12/09/2017 | 1,350.00p | 1,355.00p | 1,310.00p | 1,350.00p | 8658 |
| 11/09/2017 | 1,349.00p | 1,350.00p | 1,331.00p | 1,349.00p | 2451 |
| 08/09/2017 | 1,291.00p | 1,349.00p | 1,291.00p | 1,349.00p | 1306 |
| 07/09/2017 | 1,308.00p | 1,308.00p | 1,300.00p | 1,307.00p | 4068 |
| 06/09/2017 | 1,331.00p | 1,331.00p | 1,300.00p | 1,318.00p | 1650 |
| 05/09/2017 | 1,308.00p | 1,330.00p | 1,300.00p | 1,306.00p | 4251 |
| 04/09/2017 | 1,307.00p | 1,314.00p | 1,307.00p | 1,314.00p | 15 |
| 01/09/2017 | 1,315.00p | 1,315.00p | 1,300.00p | 1,305.00p | 2051 |
| 31/08/2017 | 1,329.00p | 1,329.00p | 1,317.00p | 1,318.00p | 769 |
| 30/08/2017 | 1,281.00p | 1,327.00p | 1,280.00p | 1,327.00p | 428 |
| 29/08/2017 | 1,331.00p | 1,331.00p | 1,292.00p | 1,307.00p | 3367 |
| 25/08/2017 | 1,379.00p | 1,365.50p | 1,357.50p | 1,365.50p | 7404 |
| 24/08/2017 | 1,379.00p | 1,394.00p | 1,357.50p | 1,357.50p | 4772 |
| 23/08/2017 | 1,382.00p | 1,382.00p | 1,363.00p | 1,363.00p | 1 |
| 22/08/2017 | 1,356.00p | 1,376.00p | 1,355.50p | 1,355.50p | 409 |
| 21/08/2017 | 1,373.00p | 1,373.00p | 1,337.00p | 1,350.50p | 1027 |
| 18/08/2017 | 1,353.00p | 1,398.00p | 1,353.00p | 1,375.50p | 91 |
| 17/08/2017 | 1,388.00p | 1,388.00p | 1,376.50p | 1,376.50p | 2 |
| 16/08/2017 | 1,382.00p | 1,394.00p | 1,350.00p | 1,368.00p | 2156 |
| 15/08/2017 | 1,390.00p | 1,400.00p | 1,376.00p | 1,387.00p | 5283 |
| 14/08/2017 | 1,357.00p | 1,380.00p | 1,355.50p | 1,355.50p | 802 |
| 11/08/2017 | 1,318.00p | 1,348.00p | 1,318.00p | 1,329.00p | 18 |
| 10/08/2017 | 1,357.00p | 1,358.00p | 1,306.00p | 1,314.00p | 114 |
| 09/08/2017 | 1,316.00p | 1,370.00p | 1,303.00p | 1,337.00p | 3538 |
| 08/08/2017 | 1,315.00p | 1,360.00p | 1,315.00p | 1,353.00p | 1640 |
| 07/08/2017 | 1,349.00p | 1,350.00p | 1,332.50p | 1,332.50p | 10 |
| 04/08/2017 | 1,349.00p | 1,359.00p | 1,335.00p | 1,335.00p | 964 |
| 03/08/2017 | 1,344.00p | 1,345.00p | 1,330.00p | 1,330.00p | 11 |
| 02/08/2017 | 1,333.00p | 1,335.00p | 1,325.00p | 1,325.00p | 454 |
| 01/08/2017 | 1,339.00p | 1,339.00p | 1,334.00p | 1,334.00p | 65 |
| 31/07/2017 | 1,349.00p | 1,350.00p | 1,340.00p | 1,340.00p | 2343 |
| 28/07/2017 | 1,350.00p | 1,335.00p | 1,318.00p | 1,335.00p | 11586 |
| 27/07/2017 | 1,350.00p | 1,350.00p | 1,318.00p | 1,318.00p | 1343 |
| 26/07/2017 | 1,335.00p | 1,350.00p | 1,332.50p | 1,332.50p | 1399 |
| 25/07/2017 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 1424 |
| 24/07/2017 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 3683 |
| 21/07/2017 | 1,350.00p | 1,350.00p | 1,318.00p | 1,339.00p | 1821 |
| 20/07/2017 | 1,350.00p | 1,350.00p | 1,323.00p | 1,335.00p | 2992 |
| 19/07/2017 | 1,345.00p | 1,350.00p | 1,325.00p | 1,325.00p | 2418 |
| 18/07/2017 | 1,330.00p | 1,330.00p | 1,305.00p | 1,320.00p | 811 |
| 17/07/2017 | 1,349.00p | 1,349.00p | 1,319.50p | 1,319.50p | 360 |
| 14/07/2017 | 1,320.00p | 1,336.00p | 1,320.00p | 1,332.00p | 1764 |
| 13/07/2017 | 1,302.00p | 1,314.00p | 1,302.00p | 1,314.00p | 4086 |
| 12/07/2017 | 1,351.00p | 1,351.00p | 1,275.00p | 1,298.00p | 7026 |
| 11/07/2017 | 1,351.00p | 1,385.00p | 1,335.00p | 1,348.00p | 1160 |
| 10/07/2017 | 1,351.00p | 1,369.00p | 1,345.00p | 1,348.00p | 2985 |
| 07/07/2017 | 1,351.00p | 1,385.00p | 1,351.00p | 1,355.00p | 1023 |
| 06/07/2017 | 1,391.00p | 1,391.00p | 1,353.00p | 1,361.00p | 1860 |
| 05/07/2017 | 1,384.00p | 1,420.00p | 1,384.00p | 1,399.50p | 5243 |
| 04/07/2017 | 1,420.00p | 1,420.00p | 1,390.00p | 1,398.50p | 1891 |
| 03/07/2017 | 1,390.00p | 1,402.50p | 1,402.00p | 1,402.00p | 7851 |
| 30/06/2017 | 1,390.00p | 1,406.00p | 1,402.50p | 1,402.50p | 9254 |
| 29/06/2017 | 1,390.00p | 1,420.00p | 1,379.00p | 1,406.00p | 2237 |
| 28/06/2017 | 1,346.00p | 1,390.00p | 1,346.00p | 1,383.00p | 3340 |
| 27/06/2017 | 1,400.00p | 1,400.00p | 1,283.00p | 1,354.00p | 9164 |
| 26/06/2017 | 1,389.00p | 1,410.00p | 1,345.00p | 1,390.00p | 1291 |
| 23/06/2017 | 1,383.00p | 1,383.00p | 1,345.00p | 1,380.00p | 746 |
| 22/06/2017 | 1,360.00p | 1,386.00p | 1,360.00p | 1,380.00p | 2942 |
| 21/06/2017 | 1,364.00p | 1,364.00p | 1,356.00p | 1,356.00p | 204 |
| 20/06/2017 | 1,368.00p | 1,370.00p | 1,355.00p | 1,364.00p | 5106 |
| 19/06/2017 | 1,350.00p | 1,370.00p | 1,350.00p | 1,370.00p | 1884 |
| 16/06/2017 | 1,369.00p | 1,375.00p | 1,362.20p | 1,370.00p | 15656 |
| 15/06/2017 | 1,354.00p | 1,364.75p | 1,346.00p | 1,346.00p | 8746 |
| 14/06/2017 | 1,379.00p | 1,400.00p | 1,350.00p | 1,352.00p | 24420 |
| 13/06/2017 | 1,399.00p | 1,399.00p | 1,348.00p | 1,377.00p | 16092 |
| 12/06/2017 | 1,385.00p | 1,401.10p | 1,369.80p | 1,390.00p | 168000 |
| 09/06/2017 | 1,400.00p | 1,403.80p | 1,345.00p | 1,375.00p | 31057 |
| 08/06/2017 | 1,391.00p | 1,425.00p | 1,386.00p | 1,410.00p | 19431 |
| 07/06/2017 | 1,449.00p | 1,449.75p | 1,381.00p | 1,391.00p | 26903 |
| 06/06/2017 | 1,460.00p | 1,460.00p | 1,422.75p | 1,444.00p | 31184 |
| 05/06/2017 | 1,458.00p | 1,459.00p | 1,425.00p | 1,453.00p | 7910 |
| 02/06/2017 | 1,460.00p | 1,460.00p | 1,403.00p | 1,440.00p | 12202 |
| 01/06/2017 | 1,400.00p | 1,463.00p | 1,390.00p | 1,438.00p | 18467 |
| 31/05/2017 | 1,369.00p | 1,400.00p | 1,330.00p | 1,395.00p | 39894 |
| 30/05/2017 | 1,301.00p | 1,375.00p | 1,301.00p | 1,351.00p | 5878 |
| 26/05/2017 | 1,350.00p | 1,361.25p | 1,350.00p | 1,350.00p | 33665 |
| 25/05/2017 | 1,351.00p | 1,364.50p | 1,350.00p | 1,359.00p | 19779 |
| 24/05/2017 | 1,355.00p | 1,370.00p | 1,350.00p | 1,357.00p | 22534 |
| 23/05/2017 | 1,349.00p | 1,362.00p | 1,341.60p | 1,357.00p | 14988 |
| 22/05/2017 | 1,309.00p | 1,350.00p | 1,309.00p | 1,348.00p | 7742 |
| 19/05/2017 | 1,340.00p | 1,340.06p | 1,313.25p | 1,340.00p | 7861 |
| 18/05/2017 | 1,335.00p | 1,342.10p | 1,305.00p | 1,325.00p | 8100 |
| 17/05/2017 | 1,321.00p | 1,337.00p | 1,305.00p | 1,322.00p | 12050 |
| 16/05/2017 | 1,342.00p | 1,348.00p | 1,317.00p | 1,320.00p | 4544 |
| 15/05/2017 | 1,308.00p | 1,345.00p | 1,295.00p | 1,327.00p | 15895 |
| 12/05/2017 | 1,346.00p | 1,358.00p | 1,280.00p | 1,304.00p | 1577134 |
| 11/05/2017 | 1,360.00p | 1,360.00p | 1,347.00p | 1,347.00p | 1734 |
| 10/05/2017 | 1,342.00p | 1,360.00p | 1,342.00p | 1,351.00p | 19027 |
| 09/05/2017 | 1,337.00p | 1,350.60p | 1,337.00p | 1,350.00p | 23575 |
| 08/05/2017 | 1,352.00p | 1,352.00p | 1,315.00p | 1,343.50p | 5076 |
| 05/05/2017 | 1,334.00p | 1,355.45p | 1,306.00p | 1,347.00p | 7344 |
| 04/05/2017 | 1,342.00p | 1,359.82p | 1,340.00p | 1,350.00p | 13738 |
| 03/05/2017 | 1,300.00p | 1,358.00p | 1,273.75p | 1,354.00p | 23580 |
| 02/05/2017 | 1,271.00p | 1,300.00p | 1,230.00p | 1,298.00p | 21894 |
| 28/04/2017 | 1,262.00p | 1,270.00p | 1,220.00p | 1,255.00p | 31784 |
| 27/04/2017 | 1,260.00p | 1,274.00p | 1,215.00p | 1,265.00p | 9984 |
| 26/04/2017 | 1,274.00p | 1,275.00p | 1,218.00p | 1,254.50p | 21777 |
| 25/04/2017 | 1,237.00p | 1,265.00p | 1,224.00p | 1,240.00p | 7619 |
| 24/04/2017 | 1,250.00p | 1,270.00p | 1,225.00p | 1,238.00p | 6136 |
| 21/04/2017 | 1,223.00p | 1,257.00p | 1,205.00p | 1,214.00p | 7493 |
| 20/04/2017 | 1,245.00p | 1,247.00p | 1,229.00p | 1,242.00p | 8622 |
| 19/04/2017 | 1,241.00p | 1,261.98p | 1,225.00p | 1,241.00p | 57514 |
| 18/04/2017 | 1,275.00p | 1,275.00p | 1,212.00p | 1,237.00p | 13574 |
| 13/04/2017 | 1,246.00p | 1,246.00p | 1,210.00p | 1,232.00p | 10914 |
| 12/04/2017 | 1,236.00p | 1,259.00p | 1,205.00p | 1,227.00p | 29170 |
| 11/04/2017 | 1,235.00p | 1,241.00p | 1,218.58p | 1,235.00p | 12896 |
| 10/04/2017 | 1,221.00p | 1,246.30p | 1,216.00p | 1,238.00p | 75597 |
| 07/04/2017 | 1,229.00p | 1,264.00p | 1,210.73p | 1,233.00p | 13817 |
| 06/04/2017 | 1,210.00p | 1,260.00p | 1,207.00p | 1,232.00p | 17589 |
| 05/04/2017 | 1,225.00p | 1,277.75p | 1,210.95p | 1,211.00p | 53761 |
| 04/04/2017 | 1,283.00p | 1,283.00p | 1,240.30p | 1,261.00p | 14395 |
| 03/04/2017 | 1,270.00p | 1,275.00p | 1,265.00p | 1,273.00p | 25962 |
| 31/03/2017 | 1,250.00p | 1,275.00p | 1,233.20p | 1,253.50p | 17293 |
| 30/03/2017 | 1,257.00p | 1,275.00p | 1,240.50p | 1,252.50p | 10494 |
| 29/03/2017 | 1,199.00p | 1,267.00p | 1,199.00p | 1,260.00p | 14399 |
| 28/03/2017 | 1,233.00p | 1,235.00p | 1,201.65p | 1,225.00p | 11999 |
| 27/03/2017 | 1,210.00p | 1,237.00p | 1,198.00p | 1,211.50p | 11300 |
| 24/03/2017 | 1,239.00p | 1,250.00p | 1,196.00p | 1,200.00p | 6122 |
| 23/03/2017 | 1,196.00p | 1,236.00p | 1,195.00p | 1,216.50p | 14168 |
| 22/03/2017 | 1,207.00p | 1,237.00p | 1,207.00p | 1,221.50p | 23996 |
| 21/03/2017 | 1,218.00p | 1,238.00p | 1,212.00p | 1,218.00p | 19433 |
| 20/03/2017 | 1,201.00p | 1,232.00p | 1,195.00p | 1,219.00p | 3639 |
| 17/03/2017 | 1,215.00p | 1,283.02p | 1,201.00p | 1,214.50p | 37113 |
| 16/03/2017 | 1,236.00p | 1,275.00p | 1,215.00p | 1,227.50p | 8541 |
| 15/03/2017 | 1,250.00p | 1,275.00p | 1,235.00p | 1,235.00p | 24702 |
| 14/03/2017 | 1,251.00p | 1,290.00p | 1,251.00p | 1,264.50p | 14729 |
| 13/03/2017 | 1,299.00p | 1,299.00p | 1,252.37p | 1,275.00p | 12632 |
| 10/03/2017 | 1,300.00p | 1,306.75p | 1,250.00p | 1,274.00p | 10540 |
| 09/03/2017 | 1,271.00p | 1,334.00p | 1,271.00p | 1,280.00p | 16207 |
| 08/03/2017 | 1,271.00p | 1,334.00p | 1,264.35p | 1,277.00p | 17274 |
| 07/03/2017 | 1,334.00p | 1,334.00p | 1,291.95p | 1,300.00p | 40419 |
| 06/03/2017 | 1,303.00p | 1,334.00p | 1,279.75p | 1,311.00p | 34990 |
| 03/03/2017 | 1,315.00p | 1,325.00p | 1,273.75p | 1,310.00p | 30373 |
| 02/03/2017 | 1,245.00p | 1,303.00p | 1,207.50p | 1,303.00p | 10510 |
| 01/03/2017 | 1,224.00p | 1,245.00p | 1,203.00p | 1,225.00p | 17134 |
| 28/02/2017 | 1,193.00p | 1,222.40p | 1,170.00p | 1,206.50p | 17309 |
| 27/02/2017 | 1,189.00p | 1,220.00p | 1,170.50p | 1,215.00p | 25272 |
| 24/02/2017 | 1,162.00p | 1,176.00p | 1,162.00p | 1,170.00p | 9422 |
| 23/02/2017 | 1,169.00p | 1,199.00p | 1,155.00p | 1,165.00p | 17476 |
| 22/02/2017 | 1,165.00p | 1,197.00p | 1,150.00p | 1,165.50p | 38821 |
| 21/02/2017 | 1,120.00p | 1,162.00p | 1,093.34p | 1,123.00p | 9574 |
| 20/02/2017 | 1,123.00p | 1,123.00p | 1,081.70p | 1,123.00p | 10301 |
| 17/02/2017 | 1,116.00p | 1,125.00p | 1,080.00p | 1,124.00p | 156594 |
| 16/02/2017 | 1,092.00p | 1,135.00p | 1,072.00p | 1,081.00p | 25317 |
| 15/02/2017 | 1,125.00p | 1,137.00p | 1,108.50p | 1,112.50p | 6965 |
| 14/02/2017 | 1,111.00p | 1,148.00p | 1,095.00p | 1,118.00p | 14064 |
| 13/02/2017 | 1,130.00p | 1,155.30p | 1,080.75p | 1,120.00p | 21502 |
| 10/02/2017 | 1,164.00p | 1,165.00p | 1,145.00p | 1,155.50p | 22950 |
| 09/02/2017 | 1,159.00p | 1,162.00p | 1,139.16p | 1,152.50p | 26603 |
| 08/02/2017 | 1,127.00p | 1,170.00p | 1,099.75p | 1,160.00p | 19412 |
| 07/02/2017 | 1,107.00p | 1,130.00p | 1,078.00p | 1,130.00p | 22622 |
| 06/02/2017 | 1,110.00p | 1,110.00p | 1,080.00p | 1,105.00p | 23255 |
| 03/02/2017 | 1,105.00p | 1,105.00p | 1,072.74p | 1,101.00p | 13142 |
| 02/02/2017 | 1,099.00p | 1,100.00p | 1,075.00p | 1,087.50p | 14570 |
| 01/02/2017 | 1,103.00p | 1,108.72p | 1,086.50p | 1,094.00p | 16467 |
| 31/01/2017 | 1,069.00p | 1,110.00p | 1,068.92p | 1,108.00p | 20317 |
| 30/01/2017 | 1,074.00p | 1,090.00p | 1,062.00p | 1,070.00p | 20076 |
| 27/01/2017 | 1,068.00p | 1,076.96p | 1,041.31p | 1,050.00p | 5137 |
| 26/01/2017 | 1,062.00p | 1,074.00p | 1,054.00p | 1,055.00p | 9889 |
| 25/01/2017 | 1,073.00p | 1,089.00p | 1,065.00p | 1,067.50p | 5419 |
| 24/01/2017 | 1,058.00p | 1,095.00p | 1,058.00p | 1,058.00p | 9363 |
| 23/01/2017 | 1,056.00p | 1,096.00p | 1,056.00p | 1,081.00p | 26536 |
| 20/01/2017 | 1,085.00p | 1,100.00p | 1,065.00p | 1,081.00p | 11390 |
| 19/01/2017 | 1,085.00p | 1,100.00p | 1,074.21p | 1,083.50p | 5812 |
| 18/01/2017 | 1,073.00p | 1,095.38p | 1,050.00p | 1,081.00p | 9718 |
| 17/01/2017 | 1,077.00p | 1,091.00p | 1,065.00p | 1,082.50p | 5076 |
| 16/01/2017 | 1,062.00p | 1,088.50p | 1,044.00p | 1,044.00p | 62063 |
| 13/01/2017 | 1,062.00p | 1,106.18p | 1,061.00p | 1,077.50p | 8900 |
| 12/01/2017 | 1,076.00p | 1,100.00p | 1,062.00p | 1,079.50p | 10034 |
| 11/01/2017 | 1,086.00p | 1,100.00p | 1,076.95p | 1,077.00p | 6268 |
| 10/01/2017 | 1,086.00p | 1,110.00p | 1,076.00p | 1,079.00p | 12411 |
| 09/01/2017 | 1,114.00p | 1,130.00p | 1,076.00p | 1,104.00p | 10908 |
| 06/01/2017 | 1,065.00p | 1,127.00p | 1,039.25p | 1,115.00p | 20099 |
| 05/01/2017 | 1,060.00p | 1,060.00p | 1,031.00p | 1,057.00p | 2977 |
| 04/01/2017 | 1,040.00p | 1,060.00p | 1,010.00p | 1,045.00p | 35781 |
| 03/01/2017 | 1,006.00p | 1,035.00p | 991.13p | 1,035.00p | 8607 |
| 30/12/2016 | 1,010.00p | 1,010.00p | 997.75p | 997.75p | 2408 |
| 29/12/2016 | 1,005.00p | 1,006.00p | 987.00p | 993.50p | 4883 |
| 28/12/2016 | 999.50p | 1,020.76p | 975.35p | 1,005.00p | 11546 |
| 23/12/2016 | 991.00p | 991.00p | 982.50p | 982.50p | 537 |
| 22/12/2016 | 975.00p | 975.06p | 965.98p | 972.50p | 8541 |
| 21/12/2016 | 974.50p | 975.00p | 965.00p | 966.00p | 8288 |
*Close Price adjusted for both dividends and splits