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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Image Scan Holdings (IGE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/06/2015 | 1.50p | 1.56p | 1.50p | 1.50p | 100000 |
| 29/06/2015 | 1.50p | 1.70p | 1.50p | 1.50p | 6000 |
| 26/06/2015 | 1.50p | 1.65p | 1.35p | 1.50p | 16000 |
| 25/06/2015 | 1.75p | 1.75p | 1.50p | 1.50p | 395960 |
| 24/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/06/2015 | 1.75p | 1.75p | 1.65p | 1.75p | 9618 |
| 18/06/2015 | 1.88p | 1.88p | 1.75p | 1.75p | 0 |
| 17/06/2015 | 1.88p | 1.88p | 1.63p | 1.88p | 0 |
| 16/06/2015 | 1.75p | 1.90p | 1.75p | 1.88p | 124107 |
| 15/06/2015 | 1.75p | 1.87p | 1.53p | 1.75p | 9576 |
| 12/06/2015 | 1.75p | 1.83p | 1.75p | 1.75p | 260000 |
| 11/06/2015 | 1.75p | 1.75p | 1.50p | 1.75p | 230000 |
| 10/06/2015 | 1.75p | 1.90p | 1.53p | 1.75p | 349288 |
| 09/06/2015 | 1.75p | 1.77p | 1.75p | 1.75p | 300000 |
| 08/06/2015 | 1.50p | 1.95p | 1.50p | 1.75p | 226000 |
| 05/06/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 0 |
| 04/06/2015 | 1.50p | 1.51p | 1.38p | 1.38p | 594999 |
| 03/06/2015 | 1.38p | 1.63p | 1.38p | 1.50p | 64923 |
| 02/06/2015 | 1.25p | 1.50p | 1.25p | 1.38p | 342736 |
| 01/06/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/05/2015 | 1.63p | 1.64p | 1.63p | 1.63p | 400000 |
| 28/05/2015 | 1.63p | 1.75p | 1.60p | 1.63p | 157142 |
| 27/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/05/2015 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
| 21/05/2015 | 1.75p | 1.88p | 1.50p | 1.75p | 76224 |
| 20/05/2015 | 1.63p | 1.88p | 1.63p | 1.75p | 90026 |
| 19/05/2015 | 1.63p | 1.80p | 1.50p | 1.63p | 478306 |
| 18/05/2015 | 1.63p | 1.66p | 1.50p | 1.63p | 325000 |
| 15/05/2015 | 1.75p | 1.75p | 1.55p | 1.63p | 830600 |
| 14/05/2015 | 1.75p | 1.92p | 1.75p | 1.75p | 688428 |
| 13/05/2015 | 1.75p | 1.94p | 1.75p | 1.75p | 207600 |
| 12/05/2015 | 1.75p | 1.75p | 1.70p | 1.75p | 28277 |
| 11/05/2015 | 1.75p | 1.75p | 1.65p | 1.75p | 197246 |
| 08/05/2015 | 1.88p | 1.90p | 1.75p | 1.75p | 58000 |
| 07/05/2015 | 1.88p | 1.92p | 1.80p | 1.88p | 330000 |
| 06/05/2015 | 1.88p | 1.90p | 1.88p | 1.88p | 500000 |
| 05/05/2015 | 1.88p | 1.90p | 1.88p | 1.88p | 1000000 |
| 01/05/2015 | 1.88p | 1.89p | 1.88p | 1.88p | 460000 |
| 30/04/2015 | 2.13p | 2.13p | 1.88p | 1.88p | 100000 |
| 29/04/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 248222 |
| 28/04/2015 | 2.13p | 2.27p | 2.13p | 2.13p | 690218 |
| 27/04/2015 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
| 24/04/2015 | 2.13p | 2.15p | 2.13p | 2.13p | 500000 |
| 23/04/2015 | 2.13p | 2.15p | 2.04p | 2.13p | 504297 |
| 22/04/2015 | 2.13p | 2.16p | 2.13p | 2.13p | 200000 |
| 21/04/2015 | 1.88p | 2.19p | 1.88p | 2.13p | 113098 |
| 20/04/2015 | 1.88p | 1.92p | 1.88p | 1.88p | 540000 |
| 17/04/2015 | 1.88p | 1.95p | 1.85p | 1.88p | 75336 |
| 16/04/2015 | 1.88p | 1.88p | 1.86p | 1.88p | 50000 |
| 15/04/2015 | 1.88p | 1.99p | 1.85p | 1.88p | 105031 |
| 14/04/2015 | 1.88p | 2.00p | 1.83p | 1.88p | 137500 |
| 13/04/2015 | 1.88p | 1.99p | 1.78p | 1.88p | 1034073 |
| 10/04/2015 | 2.38p | 2.45p | 2.38p | 2.38p | 100000 |
| 09/04/2015 | 2.38p | 2.42p | 2.30p | 2.38p | 671000 |
| 08/04/2015 | 2.00p | 2.45p | 2.00p | 2.38p | 310000 |
| 07/04/2015 | 2.13p | 2.46p | 1.83p | 2.00p | 749293 |
| 02/04/2015 | 2.00p | 2.46p | 2.00p | 2.13p | 55000 |
| 01/04/2015 | 2.00p | 2.23p | 2.00p | 2.00p | 513000 |
| 31/03/2015 | 2.00p | 2.19p | 1.75p | 2.00p | 609781 |
| 30/03/2015 | 2.00p | 2.12p | 2.00p | 2.00p | 593632 |
| 27/03/2015 | 1.88p | 2.20p | 1.81p | 2.00p | 319294 |
| 26/03/2015 | 1.75p | 2.00p | 1.75p | 1.88p | 552995 |
| 25/03/2015 | 1.75p | 1.95p | 1.70p | 1.75p | 400000 |
| 24/03/2015 | 2.00p | 2.00p | 1.63p | 1.75p | 540000 |
| 23/03/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 95000 |
| 20/03/2015 | 2.13p | 2.16p | 2.11p | 2.13p | 200000 |
| 19/03/2015 | 2.13p | 2.20p | 2.00p | 2.13p | 605000 |
| 18/03/2015 | 2.25p | 2.38p | 2.00p | 2.13p | 518635 |
| 17/03/2015 | 2.38p | 2.38p | 2.19p | 2.25p | 100000 |
| 16/03/2015 | 2.38p | 2.43p | 2.38p | 2.38p | 200000 |
| 13/03/2015 | 2.63p | 2.63p | 2.30p | 2.38p | 232347 |
| 12/03/2015 | 2.38p | 2.63p | 2.35p | 2.63p | 225000 |
| 11/03/2015 | 2.13p | 2.58p | 2.13p | 2.38p | 470000 |
| 10/03/2015 | 2.13p | 2.13p | 2.05p | 2.13p | 100000 |
| 09/03/2015 | 2.13p | 2.24p | 2.13p | 2.13p | 430000 |
| 06/03/2015 | 2.13p | 2.18p | 2.01p | 2.13p | 730000 |
| 05/03/2015 | 2.13p | 2.23p | 2.11p | 2.13p | 172069 |
| 04/03/2015 | 2.00p | 2.20p | 2.00p | 2.13p | 100000 |
| 03/03/2015 | 1.88p | 2.12p | 1.88p | 2.00p | 465251 |
| 02/03/2015 | 1.88p | 1.88p | 1.81p | 1.88p | 125000 |
| 27/02/2015 | 2.00p | 2.00p | 1.86p | 1.88p | 100000 |
| 26/02/2015 | 2.25p | 2.25p | 1.85p | 2.00p | 533383 |
| 25/02/2015 | 2.25p | 2.40p | 2.25p | 2.25p | 303940 |
| 24/02/2015 | 1.88p | 2.00p | 1.88p | 2.00p | 250000 |
| 23/02/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 183688 |
| 20/02/2015 | 1.88p | 1.99p | 1.80p | 1.88p | 350000 |
| 19/02/2015 | 2.00p | 2.00p | 1.80p | 1.88p | 360000 |
| 18/02/2015 | 2.13p | 2.13p | 1.85p | 2.00p | 100000 |
| 17/02/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 50000 |
| 16/02/2015 | 2.13p | 2.15p | 2.00p | 2.13p | 145956 |
| 13/02/2015 | 2.13p | 2.13p | 2.01p | 2.13p | 2539 |
| 12/02/2015 | 2.25p | 2.25p | 2.03p | 2.13p | 98940 |
| 11/02/2015 | 2.38p | 2.38p | 2.05p | 2.25p | 292188 |
| 10/02/2015 | 2.00p | 2.25p | 1.85p | 2.25p | 230203 |
| 09/02/2015 | 2.00p | 2.00p | 1.78p | 2.00p | 365000 |
| 06/02/2015 | 2.00p | 2.05p | 2.00p | 2.00p | 220000 |
| 05/02/2015 | 2.00p | 2.10p | 2.00p | 2.00p | 94669 |
| 04/02/2015 | 2.00p | 2.00p | 1.90p | 2.00p | 499658 |
| 03/02/2015 | 1.88p | 2.00p | 1.76p | 2.00p | 281887 |
| 02/02/2015 | 1.88p | 2.00p | 1.81p | 1.88p | 424737 |
| 30/01/2015 | 2.00p | 2.20p | 1.86p | 1.88p | 401534 |
| 29/01/2015 | 2.38p | 2.38p | 2.00p | 2.00p | 290000 |
| 28/01/2015 | 2.63p | 2.63p | 2.15p | 2.38p | 347611 |
| 27/01/2015 | 2.50p | 2.63p | 2.50p | 2.63p | 50000 |
| 26/01/2015 | 2.38p | 2.50p | 2.38p | 2.50p | 110000 |
| 23/01/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 22/01/2015 | 2.38p | 2.44p | 2.38p | 2.38p | 15881 |
| 21/01/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 70000 |
| 20/01/2015 | 2.50p | 2.50p | 2.29p | 2.38p | 110000 |
| 19/01/2015 | 1.88p | 2.95p | 1.88p | 2.50p | 1016519 |
| 16/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/01/2015 | 1.88p | 2.21p | 1.88p | 1.88p | 11000 |
| 13/01/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 25000 |
| 12/01/2015 | 1.88p | 2.20p | 1.88p | 2.13p | 40000 |
| 09/01/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 20000 |
| 08/01/2015 | 1.88p | 1.88p | 1.87p | 1.88p | 3776 |
| 07/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/12/2014 | 1.88p | 1.95p | 1.88p | 1.88p | 100000 |
| 30/12/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 75000 |
| 29/12/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 9618 |
| 24/12/2014 | 1.88p | 1.93p | 1.84p | 1.88p | 59051 |
| 23/12/2014 | 1.88p | 1.99p | 1.83p | 1.88p | 81239 |
| 22/12/2014 | 1.88p | 1.88p | 1.77p | 1.88p | 2410 |
| 19/12/2014 | 1.88p | 2.00p | 1.77p | 1.88p | 15000 |
| 18/12/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/12/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 250000 |
| 16/12/2014 | 1.88p | 1.95p | 1.88p | 1.88p | 150000 |
| 15/12/2014 | 1.88p | 1.93p | 1.88p | 1.88p | 81794 |
| 12/12/2014 | 1.88p | 1.94p | 1.88p | 1.88p | 76546 |
| 11/12/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/12/2014 | 1.88p | 1.88p | 1.76p | 1.88p | 15000 |
| 09/12/2014 | 1.38p | 1.96p | 1.38p | 1.88p | 183845 |
| 08/12/2014 | 1.88p | 1.94p | 1.80p | 1.88p | 116547 |
| 05/12/2014 | 1.88p | 1.94p | 1.88p | 1.88p | 50000 |
| 04/12/2014 | 1.88p | 1.94p | 1.88p | 1.88p | 100000 |
| 03/12/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/12/2014 | 1.88p | 1.93p | 1.88p | 1.88p | 50000 |
| 01/12/2014 | 1.88p | 1.94p | 1.88p | 1.88p | 80000 |
| 28/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/11/2014 | 1.88p | 1.88p | 1.76p | 1.88p | 0 |
| 26/11/2014 | 1.88p | 1.94p | 1.80p | 1.88p | 155000 |
| 25/11/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 10000 |
| 24/11/2014 | 2.13p | 2.13p | 1.75p | 1.88p | 720871 |
| 21/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 20/11/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
| 19/11/2014 | 2.13p | 2.13p | 2.10p | 2.13p | 10000 |
| 18/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/11/2014 | 2.50p | 2.50p | 2.00p | 2.13p | 196363 |
| 14/11/2014 | 2.75p | 2.75p | 2.26p | 2.50p | 93381 |
| 13/11/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 12500 |
| 12/11/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 56000 |
| 11/11/2014 | 2.75p | 2.80p | 2.50p | 2.75p | 388392 |
| 10/11/2014 | 2.75p | 2.90p | 2.54p | 2.75p | 211176 |
| 07/11/2014 | 2.38p | 2.75p | 2.38p | 2.75p | 257714 |
| 06/11/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 05/11/2014 | 2.38p | 2.45p | 2.38p | 2.38p | 134838 |
| 04/11/2014 | 2.63p | 2.63p | 2.25p | 2.38p | 42981 |
| 03/11/2014 | 2.75p | 2.80p | 2.50p | 2.63p | 93845 |
| 31/10/2014 | 2.25p | 2.90p | 2.25p | 2.75p | 286933 |
| 30/10/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 602232 |
| 29/10/2014 | 2.25p | 2.35p | 2.00p | 2.13p | 336515 |
| 28/10/2014 | 1.88p | 1.92p | 1.88p | 1.88p | 10000 |
| 27/10/2014 | 1.88p | 1.92p | 1.88p | 1.88p | 100000 |
| 24/10/2014 | 1.88p | 1.92p | 1.88p | 1.88p | 9774 |
| 23/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/10/2014 | 1.88p | 1.93p | 1.75p | 1.88p | 120000 |
| 21/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/10/2014 | 1.88p | 1.93p | 1.88p | 1.88p | 223067 |
| 17/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/10/2014 | 1.88p | 1.88p | 1.63p | 1.88p | 180000 |
| 15/10/2014 | 1.88p | 1.94p | 1.88p | 1.88p | 20602 |
| 14/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/10/2014 | 1.88p | 1.95p | 1.88p | 1.88p | 59000 |
| 10/10/2014 | 1.88p | 1.95p | 1.88p | 1.88p | 1694 |
| 09/10/2014 | 1.38p | 1.99p | 1.38p | 1.88p | 605609 |
| 08/10/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
| 07/10/2014 | 2.13p | 2.20p | 2.13p | 2.13p | 63546 |
| 06/10/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
| 03/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/10/2014 | 2.13p | 2.20p | 2.13p | 2.13p | 5000 |
| 01/10/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 18563 |
| 30/09/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 29/09/2014 | 2.38p | 2.38p | 2.00p | 2.13p | 110000 |
| 26/09/2014 | 2.38p | 2.50p | 2.38p | 2.38p | 400000 |
| 25/09/2014 | 2.50p | 2.50p | 2.25p | 2.38p | 30000 |
| 24/09/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/09/2014 | 2.50p | 2.50p | 2.25p | 2.50p | 2500 |
| 22/09/2014 | 2.13p | 2.60p | 2.05p | 2.50p | 731886 |
| 19/09/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 10000 |
| 18/09/2014 | 2.13p | 2.16p | 2.13p | 2.13p | 419574 |
| 17/09/2014 | 2.13p | 2.25p | 2.00p | 2.13p | 412345 |
| 16/09/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 405000 |
| 15/09/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
*Close Price adjusted for both dividends and splits