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
Instem (INS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/11/2016 | 299.00p | 299.00p | 287.00p | 290.50p | 14164 |
| 03/11/2016 | 301.50p | 301.50p | 299.00p | 299.00p | 0 |
| 02/11/2016 | 301.50p | 301.50p | 301.50p | 301.50p | 0 |
| 01/11/2016 | 303.00p | 303.00p | 298.00p | 301.50p | 2824 |
| 31/10/2016 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 28/10/2016 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 27/10/2016 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 26/10/2016 | 303.00p | 303.00p | 298.55p | 303.00p | 1121 |
| 25/10/2016 | 303.00p | 303.00p | 298.55p | 303.00p | 343 |
| 24/10/2016 | 318.00p | 318.00p | 300.40p | 303.00p | 18124 |
| 21/10/2016 | 318.00p | 318.00p | 313.21p | 318.00p | 3095 |
| 20/10/2016 | 318.00p | 318.00p | 313.21p | 318.00p | 418 |
| 19/10/2016 | 318.00p | 318.00p | 318.00p | 318.00p | 0 |
| 18/10/2016 | 318.00p | 318.00p | 318.00p | 318.00p | 1000 |
| 17/10/2016 | 318.00p | 318.00p | 318.00p | 318.00p | 600 |
| 14/10/2016 | 318.00p | 318.00p | 313.21p | 318.00p | 2000 |
| 13/10/2016 | 318.00p | 318.00p | 316.00p | 318.00p | 2412 |
| 12/10/2016 | 319.00p | 319.00p | 318.00p | 318.00p | 0 |
| 11/10/2016 | 319.00p | 319.20p | 319.00p | 319.00p | 1230 |
| 10/10/2016 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
| 07/10/2016 | 319.00p | 319.80p | 316.00p | 319.00p | 1142 |
| 06/10/2016 | 319.00p | 319.90p | 316.00p | 319.00p | 2218 |
| 05/10/2016 | 323.00p | 323.00p | 319.00p | 319.00p | 2695 |
| 04/10/2016 | 323.50p | 323.50p | 323.00p | 323.00p | 0 |
| 03/10/2016 | 323.50p | 323.50p | 321.00p | 323.50p | 144 |
| 30/09/2016 | 324.50p | 325.00p | 323.50p | 323.50p | 1000 |
| 29/09/2016 | 324.50p | 325.00p | 324.50p | 324.50p | 2611 |
| 28/09/2016 | 324.50p | 325.00p | 324.50p | 324.50p | 4685 |
| 27/09/2016 | 324.50p | 328.50p | 324.50p | 324.50p | 3415 |
| 26/09/2016 | 306.50p | 328.55p | 306.50p | 324.50p | 17174 |
| 23/09/2016 | 300.00p | 306.50p | 297.50p | 306.50p | 3798 |
| 22/09/2016 | 297.50p | 304.50p | 295.00p | 300.00p | 2996 |
| 21/09/2016 | 297.50p | 299.75p | 297.00p | 297.50p | 7332 |
| 20/09/2016 | 282.50p | 300.00p | 282.50p | 297.50p | 253371 |
| 19/09/2016 | 277.50p | 284.50p | 276.55p | 282.50p | 3067 |
| 16/09/2016 | 274.00p | 278.00p | 274.00p | 274.00p | 650 |
| 15/09/2016 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 14/09/2016 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 13/09/2016 | 276.50p | 276.50p | 272.64p | 274.00p | 1000 |
| 12/09/2016 | 277.50p | 277.50p | 273.00p | 276.50p | 4900 |
| 09/09/2016 | 278.00p | 282.00p | 274.00p | 277.50p | 1867 |
| 08/09/2016 | 278.00p | 278.00p | 275.00p | 278.00p | 400 |
| 07/09/2016 | 277.00p | 280.00p | 277.00p | 278.00p | 600 |
| 06/09/2016 | 259.00p | 280.00p | 259.00p | 277.00p | 10679 |
| 05/09/2016 | 257.50p | 259.00p | 253.00p | 259.00p | 3000 |
| 02/09/2016 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 01/09/2016 | 256.00p | 257.50p | 254.00p | 257.50p | 1000 |
| 31/08/2016 | 256.00p | 260.00p | 253.32p | 256.00p | 341 |
| 30/08/2016 | 246.00p | 260.00p | 245.20p | 256.00p | 8170 |
| 26/08/2016 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 25/08/2016 | 243.50p | 248.00p | 243.50p | 246.00p | 9055 |
| 24/08/2016 | 246.00p | 246.65p | 240.00p | 243.50p | 12062 |
| 23/08/2016 | 243.00p | 253.00p | 243.00p | 247.50p | 7000 |
| 22/08/2016 | 234.00p | 247.00p | 234.00p | 243.00p | 3500 |
| 19/08/2016 | 234.00p | 236.16p | 230.00p | 234.00p | 5168 |
| 18/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 17/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 16/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 15/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 12/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 11/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 10/08/2016 | 234.00p | 238.00p | 234.00p | 234.00p | 304 |
| 09/08/2016 | 234.00p | 235.60p | 234.00p | 234.00p | 101 |
| 08/08/2016 | 234.00p | 234.00p | 230.55p | 234.00p | 16 |
| 05/08/2016 | 234.00p | 235.60p | 234.00p | 234.00p | 1771 |
| 04/08/2016 | 234.00p | 235.60p | 234.00p | 234.00p | 105 |
| 03/08/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 02/08/2016 | 236.00p | 236.00p | 232.00p | 234.00p | 2500 |
| 01/08/2016 | 232.50p | 236.00p | 232.50p | 236.00p | 1798 |
| 29/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 28/07/2016 | 232.50p | 232.50p | 230.55p | 232.50p | 664 |
| 27/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 26/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 25/07/2016 | 232.50p | 232.50p | 230.55p | 232.50p | 1024 |
| 22/07/2016 | 232.50p | 234.25p | 230.55p | 232.50p | 4000 |
| 21/07/2016 | 232.50p | 232.50p | 230.55p | 232.50p | 653 |
| 20/07/2016 | 231.50p | 234.50p | 231.50p | 232.50p | 2500 |
| 19/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 18/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 15/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 14/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 13/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 12/07/2016 | 231.50p | 234.00p | 231.50p | 231.50p | 1000 |
| 11/07/2016 | 231.50p | 231.50p | 228.00p | 231.50p | 5210 |
| 08/07/2016 | 231.50p | 231.50p | 229.40p | 231.50p | 50 |
| 07/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 06/07/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 05/07/2016 | 231.50p | 231.50p | 228.00p | 231.50p | 760 |
| 04/07/2016 | 231.50p | 231.50p | 229.40p | 231.50p | 19 |
| 01/07/2016 | 231.50p | 235.00p | 231.50p | 231.50p | 50 |
| 30/06/2016 | 230.50p | 234.92p | 228.00p | 231.50p | 3779 |
| 29/06/2016 | 230.50p | 230.50p | 230.50p | 230.50p | 0 |
| 28/06/2016 | 230.50p | 232.00p | 228.00p | 230.50p | 2265 |
| 27/06/2016 | 230.50p | 230.50p | 230.50p | 230.50p | 0 |
| 24/06/2016 | 220.00p | 230.50p | 220.00p | 230.50p | 3452 |
| 23/06/2016 | 234.00p | 234.00p | 230.62p | 234.00p | 2814 |
| 22/06/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 21/06/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 20/06/2016 | 234.00p | 234.00p | 230.62p | 234.00p | 1067 |
| 17/06/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 16/06/2016 | 234.00p | 234.00p | 230.62p | 234.00p | 21190 |
| 15/06/2016 | 236.00p | 237.00p | 228.35p | 234.00p | 9676 |
| 14/06/2016 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 13/06/2016 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 10/06/2016 | 237.00p | 237.00p | 234.00p | 236.00p | 2640 |
| 09/06/2016 | 237.00p | 239.70p | 234.00p | 237.00p | 13000 |
| 08/06/2016 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 07/06/2016 | 237.00p | 237.00p | 234.60p | 237.00p | 219 |
| 06/06/2016 | 237.00p | 240.00p | 237.00p | 240.00p | 2530 |
| 03/06/2016 | 237.00p | 240.00p | 235.00p | 237.00p | 2403 |
| 02/06/2016 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 01/06/2016 | 237.00p | 237.00p | 234.00p | 237.00p | 1185 |
| 31/05/2016 | 236.00p | 238.40p | 236.00p | 237.00p | 1000 |
| 27/05/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 26/05/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 25/05/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 24/05/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 23/05/2016 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 20/05/2016 | 232.50p | 232.50p | 231.05p | 231.50p | 12500 |
| 19/05/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 18/05/2016 | 232.50p | 232.50p | 231.66p | 232.50p | 446 |
| 17/05/2016 | 232.50p | 232.50p | 231.00p | 232.50p | 1882 |
| 16/05/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/05/2016 | 232.50p | 232.50p | 231.00p | 232.50p | 7220 |
| 12/05/2016 | 232.50p | 232.50p | 231.00p | 232.50p | 63337 |
| 11/05/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 10/05/2016 | 234.00p | 234.00p | 231.00p | 232.50p | 439 |
| 09/05/2016 | 234.00p | 235.00p | 234.00p | 234.00p | 0 |
| 06/05/2016 | 234.00p | 234.00p | 232.00p | 234.00p | 500 |
| 05/05/2016 | 234.00p | 234.00p | 231.66p | 234.00p | 2000 |
| 04/05/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 03/05/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 15000 |
| 29/04/2016 | 234.00p | 235.84p | 234.00p | 234.00p | 418 |
| 28/04/2016 | 234.00p | 235.84p | 234.00p | 234.00p | 200 |
| 27/04/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 26/04/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 25/04/2016 | 234.00p | 235.84p | 231.00p | 234.00p | 157 |
| 22/04/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 20000 |
| 21/04/2016 | 234.00p | 234.00p | 231.10p | 234.00p | 1263 |
| 20/04/2016 | 234.00p | 234.00p | 231.21p | 234.00p | 2500 |
| 19/04/2016 | 234.00p | 236.67p | 234.00p | 234.00p | 1500 |
| 18/04/2016 | 234.00p | 234.00p | 230.00p | 234.00p | 4562 |
| 15/04/2016 | 234.00p | 234.00p | 231.10p | 234.00p | 945 |
| 14/04/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 13/04/2016 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 12/04/2016 | 234.00p | 237.89p | 231.06p | 234.00p | 9935 |
| 11/04/2016 | 226.00p | 240.00p | 226.00p | 234.00p | 9050 |
| 08/04/2016 | 226.00p | 229.00p | 226.00p | 226.00p | 3736 |
| 07/04/2016 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 06/04/2016 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 05/04/2016 | 222.00p | 230.00p | 222.00p | 226.00p | 75868 |
| 04/04/2016 | 211.50p | 218.00p | 208.66p | 216.50p | 16070 |
| 01/04/2016 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 31/03/2016 | 207.50p | 208.89p | 207.50p | 207.50p | 1190 |
| 30/03/2016 | 207.50p | 207.50p | 205.66p | 207.50p | 434 |
| 29/03/2016 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 24/03/2016 | 207.50p | 207.50p | 205.66p | 207.50p | 1181 |
| 23/03/2016 | 207.50p | 209.19p | 207.50p | 207.50p | 2433 |
| 22/03/2016 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 21/03/2016 | 207.50p | 207.50p | 207.50p | 207.50p | 13999 |
| 18/03/2016 | 207.50p | 207.50p | 205.11p | 207.50p | 1000 |
| 17/03/2016 | 207.50p | 209.45p | 205.11p | 207.50p | 1208 |
| 16/03/2016 | 207.50p | 207.50p | 205.00p | 207.50p | 3673 |
| 15/03/2016 | 207.50p | 207.50p | 205.11p | 207.50p | 990 |
| 14/03/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/03/2016 | 205.00p | 208.79p | 205.00p | 205.00p | 952 |
| 10/03/2016 | 205.00p | 207.49p | 205.00p | 205.00p | 1000 |
| 09/03/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/03/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/03/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/03/2016 | 202.50p | 205.00p | 202.50p | 205.00p | 2200 |
| 03/03/2016 | 202.00p | 202.50p | 199.00p | 202.50p | 12240 |
| 02/03/2016 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 01/03/2016 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 29/02/2016 | 202.00p | 202.00p | 199.00p | 202.00p | 1000 |
| 26/02/2016 | 199.00p | 203.00p | 198.98p | 202.00p | 15327 |
| 25/02/2016 | 199.00p | 199.00p | 198.00p | 199.00p | 1256 |
| 24/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 23/02/2016 | 199.00p | 199.00p | 198.98p | 199.00p | 100 |
| 22/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 418 |
| 19/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 18/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 17/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 16/02/2016 | 199.00p | 199.00p | 198.00p | 199.00p | 678 |
| 15/02/2016 | 199.00p | 199.00p | 198.00p | 199.00p | 1600 |
| 12/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 11/02/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 10/02/2016 | 200.00p | 200.00p | 199.00p | 199.00p | 3000 |
| 09/02/2016 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 08/02/2016 | 201.50p | 201.50p | 198.00p | 201.50p | 1938 |
| 05/02/2016 | 202.50p | 202.50p | 195.25p | 201.50p | 39636 |
| 04/02/2016 | 203.50p | 203.50p | 200.00p | 202.50p | 2735 |
| 03/02/2016 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
| 02/02/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/02/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/01/2016 | 205.00p | 205.00p | 202.11p | 205.00p | 658 |
| 27/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/01/2016 | 205.00p | 205.00p | 202.11p | 205.00p | 864 |
| 25/01/2016 | 205.00p | 206.00p | 202.00p | 205.00p | 1441 |
*Close Price adjusted for both dividends and splits