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 |
|---|---|---|---|---|---|
| 12/02/2013 | 1.50p | 1.50p | 1.25p | 1.50p | 151500 |
| 11/02/2013 | 1.50p | 1.50p | 1.25p | 1.50p | 12606 |
| 08/02/2013 | 1.50p | 1.63p | 1.14p | 1.50p | 0 |
| 07/02/2013 | 1.63p | 1.63p | 1.14p | 1.50p | 157500 |
| 06/02/2013 | 1.63p | 1.63p | 1.25p | 1.63p | 0 |
| 05/02/2013 | 1.63p | 1.63p | 1.25p | 1.63p | 1539 |
| 04/02/2013 | 1.63p | 1.63p | 1.25p | 1.63p | 21598 |
| 01/02/2013 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 31/01/2013 | 1.63p | 1.70p | 1.63p | 1.63p | 5282 |
| 30/01/2013 | 1.63p | 1.63p | 1.25p | 1.63p | 25000 |
| 29/01/2013 | 1.63p | 1.63p | 1.29p | 1.63p | 20000 |
| 28/01/2013 | 1.63p | 1.63p | 1.29p | 1.63p | 30000 |
| 25/01/2013 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
| 24/01/2013 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
| 23/01/2013 | 1.38p | 1.63p | 1.38p | 1.63p | 130000 |
| 22/01/2013 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
| 21/01/2013 | 1.50p | 1.50p | 1.25p | 1.38p | 108066 |
| 18/01/2013 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 17/01/2013 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 16/01/2013 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 15/01/2013 | 1.50p | 1.63p | 1.50p | 1.50p | 2940 |
| 14/01/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 31778 |
| 11/01/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
| 10/01/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 6007 |
| 09/01/2013 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 08/01/2013 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 07/01/2013 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 04/01/2013 | 1.75p | 1.75p | 1.50p | 1.50p | 116000 |
| 03/01/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 14000 |
| 02/01/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 164103 |
| 31/12/2012 | 1.63p | 1.75p | 1.28p | 1.75p | 139500 |
| 28/12/2012 | 1.88p | 1.88p | 1.50p | 1.63p | 70000 |
| 27/12/2012 | 1.88p | 2.00p | 1.50p | 1.88p | 0 |
| 24/12/2012 | 1.88p | 2.00p | 1.50p | 1.88p | 0 |
| 21/12/2012 | 2.00p | 2.00p | 1.50p | 1.88p | 74000 |
| 20/12/2012 | 2.00p | 2.00p | 1.79p | 2.00p | 25000 |
| 19/12/2012 | 2.00p | 2.01p | 1.82p | 2.00p | 0 |
| 18/12/2012 | 2.00p | 2.01p | 1.82p | 2.00p | 1118155 |
| 17/12/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
| 14/12/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 43155 |
| 13/12/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 25000 |
| 12/12/2012 | 2.25p | 2.25p | 2.00p | 2.00p | 90000 |
| 11/12/2012 | 2.50p | 2.50p | 2.05p | 2.25p | 155000 |
| 10/12/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 30000 |
| 07/12/2012 | 2.38p | 2.60p | 2.38p | 2.38p | 10000 |
| 06/12/2012 | 2.38p | 2.40p | 2.00p | 2.38p | 0 |
| 05/12/2012 | 2.00p | 2.40p | 2.00p | 2.38p | 227000 |
| 04/12/2012 | 2.00p | 2.05p | 2.00p | 2.00p | 50000 |
| 03/12/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 20189 |
| 30/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 29/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 9600 |
| 28/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 27/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 26/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 23/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 22/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 21/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 20/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 5000 |
| 19/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 16/11/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 25000 |
| 15/11/2012 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 14/11/2012 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 13/11/2012 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 12/11/2012 | 1.88p | 2.00p | 1.88p | 2.00p | 18000 |
| 09/11/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 08/11/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 07/11/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 06/11/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 20000 |
| 05/11/2012 | 2.13p | 2.13p | 1.88p | 1.88p | 44237 |
| 02/11/2012 | 2.13p | 2.38p | 2.00p | 2.13p | 0 |
| 01/11/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 31/10/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 26000 |
| 30/10/2012 | 2.13p | 2.38p | 2.00p | 2.13p | 0 |
| 29/10/2012 | 2.13p | 2.38p | 2.00p | 2.13p | 0 |
| 26/10/2012 | 2.38p | 2.38p | 2.00p | 2.13p | 150000 |
| 25/10/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 24/10/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 23/10/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 22/10/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 1500 |
| 19/10/2012 | 2.38p | 2.38p | 2.07p | 2.38p | 0 |
| 18/10/2012 | 2.38p | 2.38p | 2.07p | 2.38p | 0 |
| 17/10/2012 | 2.38p | 2.38p | 2.07p | 2.38p | 500 |
| 16/10/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 13861 |
| 15/10/2012 | 2.38p | 2.59p | 2.10p | 2.38p | 0 |
| 12/10/2012 | 2.38p | 2.59p | 2.10p | 2.38p | 33033 |
| 11/10/2012 | 2.38p | 2.63p | 2.38p | 2.38p | 0 |
| 10/10/2012 | 2.63p | 2.63p | 2.38p | 2.38p | 50000 |
| 09/10/2012 | 2.63p | 2.98p | 2.50p | 2.63p | 580987 |
| 08/10/2012 | 2.13p | 2.50p | 2.13p | 2.50p | 119303 |
| 05/10/2012 | 2.00p | 2.15p | 2.00p | 2.13p | 100000 |
| 04/10/2012 | 2.00p | 2.10p | 2.00p | 2.00p | 100000 |
| 03/10/2012 | 2.00p | 2.10p | 2.00p | 2.00p | 0 |
| 02/10/2012 | 2.00p | 2.10p | 2.00p | 2.00p | 0 |
| 01/10/2012 | 2.00p | 2.10p | 2.00p | 2.00p | 0 |
| 28/09/2012 | 2.00p | 2.10p | 2.00p | 2.00p | 50000 |
| 27/09/2012 | 2.00p | 2.10p | 1.75p | 2.00p | 0 |
| 26/09/2012 | 2.00p | 2.10p | 1.75p | 2.00p | 31500 |
| 25/09/2012 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 24/09/2012 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 21/09/2012 | 2.13p | 2.13p | 2.00p | 2.00p | 0 |
| 20/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 19/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 18/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 17/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 14/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 55000 |
| 13/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 12/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 11/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 22647 |
| 10/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 07/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 06/09/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 5713 |
| 05/09/2012 | 2.13p | 2.13p | 2.10p | 2.13p | 0 |
| 04/09/2012 | 2.13p | 2.13p | 2.10p | 2.13p | 80733 |
| 03/09/2012 | 2.00p | 2.00p | 1.85p | 2.00p | 20000 |
| 31/08/2012 | 2.00p | 2.07p | 1.75p | 2.00p | 105200 |
| 30/08/2012 | 2.13p | 2.25p | 2.00p | 2.00p | 0 |
| 29/08/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 50000 |
| 28/08/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 24/08/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 23/08/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 22/08/2012 | 2.38p | 2.38p | 2.25p | 2.25p | 25000 |
| 21/08/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 37210 |
| 20/08/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 0 |
| 17/08/2012 | 2.50p | 2.50p | 2.25p | 2.38p | 0 |
| 16/08/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 137500 |
| 15/08/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 5500 |
| 14/08/2012 | 2.13p | 2.38p | 2.13p | 2.38p | 231500 |
| 13/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 12500 |
| 10/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 24760 |
| 09/08/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 0 |
| 08/08/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 0 |
| 07/08/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 2171 |
| 06/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 90910 |
| 03/08/2012 | 2.13p | 2.20p | 2.06p | 2.13p | 0 |
| 02/08/2012 | 2.13p | 2.20p | 2.06p | 2.13p | 0 |
| 01/08/2012 | 2.13p | 2.20p | 2.06p | 2.13p | 160000 |
| 31/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 30/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 27/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 26/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 25/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 75000 |
| 24/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 23/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 20/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 51025 |
| 19/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 18/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 16666 |
| 17/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 16/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 13/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 12/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 11/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 5000 |
| 10/07/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 0 |
| 09/07/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 0 |
| 06/07/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 40000 |
| 05/07/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 2171 |
| 04/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 25200 |
| 03/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 02/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 15000 |
| 29/06/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 0 |
| 28/06/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 2171 |
| 27/06/2012 | 2.13p | 2.20p | 2.00p | 2.13p | 21000 |
| 26/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
| 25/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 22/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 21/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 20/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 19/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 18/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 15000 |
| 15/06/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 100000 |
| 14/06/2012 | 2.13p | 2.50p | 2.13p | 2.13p | 0 |
| 13/06/2012 | 2.50p | 2.50p | 2.13p | 2.13p | 126000 |
| 12/06/2012 | 2.13p | 2.38p | 1.81p | 2.25p | 0 |
| 11/06/2012 | 2.38p | 2.38p | 1.81p | 2.13p | 257628 |
| 08/06/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 0 |
| 07/06/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 0 |
| 06/06/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 100000 |
| 01/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 25828 |
| 31/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
| 30/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
| 29/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
| 28/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
| 25/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 200000 |
| 24/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
| 23/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 2086 |
| 22/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 21/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 42163 |
| 18/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 30000 |
| 17/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 16/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 10000 |
| 15/05/2012 | 2.63p | 2.63p | 2.30p | 2.38p | 30000 |
| 14/05/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 50000 |
| 11/05/2012 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
| 10/05/2012 | 2.75p | 2.75p | 2.50p | 2.63p | 50000 |
| 09/05/2012 | 2.75p | 3.00p | 2.50p | 2.75p | 450000 |
| 08/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 31341 |
| 04/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 500 |
| 03/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 02/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 01/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 30/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits