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 |
|---|---|---|---|---|---|
| 26/11/2013 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 25/11/2013 | 2.88p | 2.88p | 2.75p | 2.75p | 171074 |
| 22/11/2013 | 2.88p | 3.00p | 2.77p | 2.88p | 52200 |
| 21/11/2013 | 2.75p | 2.88p | 2.75p | 2.88p | 4762 |
| 20/11/2013 | 3.00p | 3.00p | 2.75p | 2.88p | 30000 |
| 19/11/2013 | 3.00p | 3.00p | 2.78p | 3.00p | 0 |
| 18/11/2013 | 3.00p | 3.00p | 2.78p | 3.00p | 28003 |
| 15/11/2013 | 3.13p | 3.18p | 2.75p | 3.00p | 145818 |
| 14/11/2013 | 3.13p | 3.20p | 3.00p | 3.13p | 55144 |
| 13/11/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 4898 |
| 12/11/2013 | 3.13p | 3.20p | 3.13p | 3.13p | 2364 |
| 11/11/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 36769 |
| 08/11/2013 | 3.13p | 3.25p | 3.13p | 3.13p | 30769 |
| 07/11/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 06/11/2013 | 3.25p | 3.25p | 3.00p | 3.13p | 67175 |
| 05/11/2013 | 3.25p | 3.25p | 3.05p | 3.25p | 7000 |
| 04/11/2013 | 3.25p | 3.50p | 3.10p | 3.25p | 122815 |
| 01/11/2013 | 3.25p | 3.40p | 3.13p | 3.25p | 0 |
| 31/10/2013 | 3.13p | 3.40p | 3.13p | 3.25p | 24925 |
| 30/10/2013 | 3.50p | 3.50p | 3.05p | 3.13p | 215550 |
| 29/10/2013 | 3.50p | 3.50p | 3.28p | 3.50p | 0 |
| 28/10/2013 | 3.38p | 3.50p | 3.28p | 3.50p | 47125 |
| 25/10/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 113689 |
| 24/10/2013 | 3.50p | 3.65p | 3.38p | 3.38p | 10563 |
| 23/10/2013 | 3.38p | 3.65p | 3.25p | 3.50p | 905036 |
| 22/10/2013 | 3.25p | 3.40p | 3.25p | 3.25p | 25000 |
| 21/10/2013 | 3.25p | 3.40p | 3.25p | 3.25p | 25000 |
| 18/10/2013 | 3.50p | 3.50p | 3.01p | 3.25p | 230459 |
| 17/10/2013 | 3.50p | 3.57p | 3.50p | 3.50p | 25000 |
| 16/10/2013 | 3.50p | 3.60p | 3.36p | 3.50p | 150000 |
| 15/10/2013 | 3.25p | 3.60p | 3.25p | 3.50p | 393333 |
| 14/10/2013 | 3.13p | 3.40p | 3.11p | 3.25p | 25576 |
| 11/10/2013 | 3.00p | 3.25p | 3.00p | 3.13p | 110000 |
| 10/10/2013 | 2.63p | 3.00p | 2.50p | 3.00p | 331905 |
| 09/10/2013 | 3.38p | 3.38p | 2.75p | 2.75p | 298465 |
| 08/10/2013 | 3.75p | 3.75p | 3.25p | 3.38p | 62000 |
| 07/10/2013 | 3.88p | 3.88p | 3.75p | 3.75p | 50000 |
| 04/10/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 22113 |
| 03/10/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 8000 |
| 02/10/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 40358 |
| 01/10/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 7875 |
| 30/09/2013 | 4.13p | 4.13p | 3.78p | 3.88p | 39729 |
| 27/09/2013 | 4.00p | 4.14p | 4.00p | 4.13p | 9000 |
| 26/09/2013 | 4.00p | 4.13p | 4.00p | 4.00p | 24242 |
| 25/09/2013 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
| 24/09/2013 | 4.13p | 4.20p | 4.00p | 4.00p | 30558 |
| 23/09/2013 | 4.75p | 4.85p | 4.03p | 4.13p | 183918 |
| 20/09/2013 | 4.88p | 4.88p | 4.50p | 4.75p | 36204 |
| 19/09/2013 | 4.75p | 5.10p | 4.60p | 4.88p | 447047 |
| 18/09/2013 | 3.63p | 4.75p | 3.63p | 4.75p | 445771 |
| 17/09/2013 | 3.25p | 3.63p | 3.25p | 3.63p | 178788 |
| 16/09/2013 | 3.25p | 3.40p | 3.00p | 3.25p | 0 |
| 13/09/2013 | 3.25p | 3.40p | 3.25p | 3.25p | 36881 |
| 12/09/2013 | 3.63p | 3.63p | 3.23p | 3.25p | 373887 |
| 11/09/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 149119 |
| 10/09/2013 | 3.13p | 3.75p | 3.10p | 3.63p | 302536 |
| 09/09/2013 | 3.13p | 3.34p | 2.85p | 3.13p | 21340 |
| 06/09/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 05/09/2013 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 04/09/2013 | 2.75p | 3.13p | 2.75p | 3.13p | 352223 |
| 03/09/2013 | 2.75p | 2.92p | 2.75p | 2.75p | 100000 |
| 02/09/2013 | 2.75p | 2.75p | 2.62p | 2.75p | 0 |
| 30/08/2013 | 2.75p | 2.75p | 2.62p | 2.75p | 4000 |
| 29/08/2013 | 2.75p | 2.80p | 2.75p | 2.75p | 0 |
| 28/08/2013 | 2.75p | 2.80p | 2.75p | 2.75p | 0 |
| 27/08/2013 | 2.75p | 2.80p | 2.75p | 2.75p | 100000 |
| 23/08/2013 | 2.75p | 2.75p | 2.59p | 2.75p | 114215 |
| 22/08/2013 | 2.75p | 2.88p | 2.25p | 2.75p | 353876 |
| 21/08/2013 | 2.75p | 2.75p | 2.58p | 2.75p | 1856 |
| 20/08/2013 | 2.75p | 3.00p | 2.75p | 2.75p | 130000 |
| 19/08/2013 | 2.75p | 2.75p | 2.71p | 2.75p | 1000 |
| 16/08/2013 | 2.75p | 2.98p | 2.75p | 2.75p | 0 |
| 15/08/2013 | 2.75p | 2.98p | 2.75p | 2.75p | 8000 |
| 14/08/2013 | 2.75p | 2.99p | 2.55p | 2.75p | 215750 |
| 13/08/2013 | 2.75p | 3.00p | 2.75p | 2.75p | 100000 |
| 12/08/2013 | 2.75p | 3.00p | 2.63p | 2.75p | 0 |
| 09/08/2013 | 2.63p | 3.00p | 2.63p | 2.75p | 223318 |
| 08/08/2013 | 2.63p | 2.75p | 2.61p | 2.63p | 75000 |
| 07/08/2013 | 2.63p | 2.71p | 2.50p | 2.63p | 0 |
| 06/08/2013 | 2.63p | 2.71p | 2.50p | 2.63p | 169766 |
| 05/08/2013 | 2.63p | 2.71p | 2.63p | 2.63p | 114626 |
| 02/08/2013 | 2.63p | 2.65p | 2.50p | 2.63p | 0 |
| 01/08/2013 | 2.63p | 2.65p | 2.50p | 2.63p | 43497 |
| 31/07/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 715 |
| 30/07/2013 | 2.63p | 2.63p | 2.54p | 2.63p | 10000 |
| 29/07/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 0 |
| 26/07/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 0 |
| 25/07/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 10000 |
| 24/07/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 10000 |
| 23/07/2013 | 2.63p | 2.75p | 2.55p | 2.63p | 1605 |
| 22/07/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 1737 |
| 19/07/2013 | 2.88p | 2.88p | 2.60p | 2.63p | 134975 |
| 18/07/2013 | 2.63p | 3.00p | 2.60p | 2.88p | 514996 |
| 17/07/2013 | 2.13p | 2.90p | 2.13p | 2.63p | 1869059 |
| 16/07/2013 | 1.50p | 1.75p | 1.50p | 1.50p | 111000 |
| 15/07/2013 | 1.50p | 1.75p | 1.50p | 1.50p | 50193 |
| 12/07/2013 | 1.50p | 1.88p | 1.35p | 1.50p | 0 |
| 11/07/2013 | 1.50p | 1.88p | 1.35p | 1.50p | 150569 |
| 10/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 30000 |
| 09/07/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 08/07/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 05/07/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 5133 |
| 04/07/2013 | 1.88p | 1.90p | 1.75p | 1.88p | 0 |
| 03/07/2013 | 1.88p | 1.90p | 1.75p | 1.88p | 45266 |
| 02/07/2013 | 1.88p | 2.00p | 1.75p | 1.88p | 136000 |
| 01/07/2013 | 2.25p | 2.25p | 1.78p | 1.88p | 79033 |
| 28/06/2013 | 2.25p | 2.25p | 2.00p | 2.00p | 135000 |
| 27/06/2013 | 2.25p | 2.38p | 2.00p | 2.25p | 28054 |
| 26/06/2013 | 2.25p | 2.25p | 2.01p | 2.25p | 0 |
| 25/06/2013 | 2.25p | 2.25p | 2.01p | 2.25p | 0 |
| 24/06/2013 | 2.13p | 2.25p | 2.01p | 2.25p | 60860 |
| 21/06/2013 | 2.38p | 2.50p | 2.13p | 2.13p | 214971 |
| 20/06/2013 | 2.25p | 2.88p | 2.05p | 2.38p | 277877 |
| 19/06/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 100000 |
| 18/06/2013 | 2.88p | 2.88p | 2.80p | 2.88p | 25832 |
| 17/06/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 16823 |
| 14/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 20000 |
| 13/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 1647 |
| 12/06/2013 | 2.88p | 2.93p | 2.75p | 2.88p | 93573 |
| 11/06/2013 | 3.13p | 3.31p | 2.79p | 2.88p | 218210 |
| 10/06/2013 | 3.13p | 3.35p | 3.13p | 3.13p | 7164 |
| 07/06/2013 | 3.13p | 3.35p | 3.13p | 3.13p | 519 |
| 06/06/2013 | 3.13p | 3.35p | 2.95p | 3.13p | 65982 |
| 05/06/2013 | 3.13p | 3.40p | 2.90p | 3.13p | 35391 |
| 04/06/2013 | 3.25p | 3.43p | 3.00p | 3.13p | 233960 |
| 03/06/2013 | 2.88p | 3.50p | 2.88p | 3.25p | 715214 |
| 31/05/2013 | 2.50p | 2.50p | 2.26p | 2.50p | 0 |
| 30/05/2013 | 2.50p | 2.50p | 2.26p | 2.50p | 23766 |
| 29/05/2013 | 2.50p | 2.60p | 2.50p | 2.50p | 50000 |
| 28/05/2013 | 2.50p | 2.60p | 2.50p | 2.50p | 0 |
| 24/05/2013 | 2.50p | 2.60p | 2.50p | 2.50p | 0 |
| 23/05/2013 | 2.50p | 2.60p | 2.50p | 2.50p | 707 |
| 22/05/2013 | 2.50p | 2.60p | 2.50p | 2.50p | 1837 |
| 21/05/2013 | 2.63p | 2.63p | 2.50p | 2.50p | 15000 |
| 20/05/2013 | 2.63p | 2.63p | 2.60p | 2.63p | 0 |
| 17/05/2013 | 2.63p | 2.63p | 2.60p | 2.63p | 0 |
| 16/05/2013 | 2.63p | 2.63p | 2.60p | 2.63p | 20000 |
| 15/05/2013 | 2.63p | 2.63p | 2.56p | 2.63p | 50000 |
| 14/05/2013 | 2.63p | 2.63p | 2.56p | 2.63p | 0 |
| 13/05/2013 | 2.63p | 2.63p | 2.56p | 2.63p | 5600 |
| 10/05/2013 | 2.63p | 2.63p | 2.56p | 2.63p | 11500 |
| 09/05/2013 | 2.63p | 2.70p | 2.63p | 2.63p | 0 |
| 08/05/2013 | 2.63p | 2.70p | 2.63p | 2.63p | 0 |
| 07/05/2013 | 2.63p | 2.70p | 2.63p | 2.63p | 32200 |
| 03/05/2013 | 3.00p | 3.00p | 2.63p | 2.63p | 115000 |
| 02/05/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 95730 |
| 01/05/2013 | 3.00p | 3.17p | 3.00p | 3.00p | 40000 |
| 30/04/2013 | 2.50p | 3.70p | 2.50p | 3.00p | 824565 |
| 29/04/2013 | 2.50p | 2.67p | 2.50p | 2.50p | 42840 |
| 26/04/2013 | 2.38p | 2.60p | 2.25p | 2.50p | 388000 |
| 25/04/2013 | 2.38p | 2.75p | 2.38p | 2.38p | 5000 |
| 24/04/2013 | 2.50p | 2.50p | 2.34p | 2.38p | 25000 |
| 23/04/2013 | 2.50p | 2.60p | 2.33p | 2.50p | 0 |
| 22/04/2013 | 2.50p | 2.60p | 2.33p | 2.50p | 0 |
| 19/04/2013 | 2.50p | 2.60p | 2.33p | 2.50p | 0 |
| 18/04/2013 | 2.50p | 2.60p | 2.33p | 2.50p | 65475 |
| 17/04/2013 | 2.50p | 2.70p | 2.50p | 2.50p | 189477 |
| 16/04/2013 | 2.13p | 2.70p | 2.00p | 2.50p | 275000 |
| 15/04/2013 | 1.88p | 2.11p | 1.75p | 2.00p | 323840 |
| 12/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 11/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 10/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 09/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 08/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 05/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 04/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 3534 |
| 03/04/2013 | 1.75p | 1.90p | 1.50p | 1.75p | 0 |
| 02/04/2013 | 1.63p | 1.90p | 1.50p | 1.75p | 169151 |
| 28/03/2013 | 1.75p | 1.88p | 1.63p | 1.63p | 0 |
| 27/03/2013 | 1.75p | 1.88p | 1.75p | 1.75p | 0 |
| 26/03/2013 | 1.88p | 1.88p | 1.75p | 1.75p | 121303 |
| 25/03/2013 | 1.88p | 2.03p | 1.63p | 1.88p | 0 |
| 22/03/2013 | 1.88p | 2.03p | 1.63p | 1.88p | 0 |
| 21/03/2013 | 1.88p | 2.03p | 1.63p | 1.88p | 0 |
| 20/03/2013 | 1.88p | 2.03p | 1.63p | 1.88p | 0 |
| 19/03/2013 | 1.63p | 2.03p | 1.63p | 1.88p | 255812 |
| 18/03/2013 | 1.63p | 1.73p | 1.56p | 1.63p | 0 |
| 15/03/2013 | 1.63p | 1.73p | 1.56p | 1.63p | 0 |
| 14/03/2013 | 1.63p | 1.73p | 1.56p | 1.63p | 15141 |
| 13/03/2013 | 1.63p | 1.63p | 1.62p | 1.63p | 50000 |
| 12/03/2013 | 1.63p | 1.88p | 1.62p | 1.63p | 0 |
| 11/03/2013 | 1.75p | 1.88p | 1.62p | 1.63p | 0 |
| 08/03/2013 | 1.75p | 1.88p | 1.62p | 1.75p | 10000 |
| 07/03/2013 | 1.63p | 1.95p | 1.63p | 1.75p | 53000 |
| 06/03/2013 | 2.13p | 2.13p | 1.63p | 1.63p | 146379 |
| 05/03/2013 | 1.75p | 2.50p | 1.75p | 2.13p | 1080000 |
| 04/03/2013 | 1.75p | 1.95p | 1.75p | 1.75p | 25000 |
| 01/03/2013 | 1.75p | 2.06p | 1.75p | 1.75p | 225000 |
| 28/02/2013 | 1.75p | 1.85p | 1.58p | 1.75p | 252407 |
| 27/02/2013 | 2.00p | 2.00p | 1.50p | 1.75p | 155486 |
| 26/02/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 1100 |
| 25/02/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 3200 |
| 22/02/2013 | 1.63p | 1.68p | 1.53p | 1.63p | 0 |
| 21/02/2013 | 1.63p | 1.68p | 1.53p | 1.63p | 113831 |
| 20/02/2013 | 1.63p | 1.75p | 1.63p | 1.63p | 10000 |
| 19/02/2013 | 1.63p | 1.63p | 1.60p | 1.63p | 20183 |
| 18/02/2013 | 1.88p | 1.88p | 1.63p | 1.63p | 30000 |
| 15/02/2013 | 1.88p | 2.00p | 1.50p | 1.88p | 0 |
| 14/02/2013 | 1.50p | 2.00p | 1.50p | 1.88p | 102514 |
| 13/02/2013 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits