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 |
|---|---|---|---|---|---|
| 22/01/2016 | 206.00p | 206.00p | 202.00p | 205.00p | 600 |
| 21/01/2016 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 20/01/2016 | 206.00p | 206.00p | 203.00p | 206.00p | 2971 |
| 19/01/2016 | 206.00p | 208.00p | 203.00p | 206.00p | 4993 |
| 18/01/2016 | 206.00p | 206.00p | 202.00p | 206.00p | 2032 |
| 15/01/2016 | 222.50p | 222.50p | 200.00p | 206.00p | 62712 |
| 14/01/2016 | 229.00p | 229.00p | 222.50p | 222.50p | 5000 |
| 13/01/2016 | 229.00p | 232.04p | 229.00p | 229.00p | 6289 |
| 12/01/2016 | 215.50p | 215.50p | 213.50p | 213.50p | 3140 |
| 11/01/2016 | 215.50p | 215.50p | 215.07p | 215.50p | 1400 |
| 08/01/2016 | 215.50p | 215.50p | 215.50p | 215.50p | 0 |
| 07/01/2016 | 215.50p | 215.50p | 215.08p | 215.50p | 816 |
| 06/01/2016 | 216.00p | 217.94p | 215.50p | 215.50p | 688 |
| 05/01/2016 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 04/01/2016 | 227.00p | 227.00p | 215.00p | 216.00p | 15110 |
| 31/12/2015 | 228.00p | 228.00p | 225.00p | 225.00p | 2010 |
| 30/12/2015 | 228.00p | 230.84p | 228.00p | 228.00p | 214 |
| 29/12/2015 | 227.50p | 229.40p | 227.50p | 228.00p | 2179 |
| 24/12/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 23/12/2015 | 230.00p | 233.00p | 225.00p | 227.50p | 10404 |
| 22/12/2015 | 230.00p | 233.00p | 230.00p | 230.00p | 675 |
| 21/12/2015 | 217.50p | 230.00p | 217.50p | 230.00p | 4683 |
| 18/12/2015 | 208.50p | 218.00p | 208.50p | 217.50p | 9187 |
| 17/12/2015 | 208.50p | 210.00p | 208.50p | 208.50p | 3809 |
| 16/12/2015 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 15/12/2015 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 14/12/2015 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 11/12/2015 | 208.50p | 210.00p | 208.50p | 208.50p | 238 |
| 10/12/2015 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 09/12/2015 | 207.50p | 210.00p | 205.00p | 208.50p | 4895 |
| 08/12/2015 | 207.50p | 210.00p | 207.50p | 207.50p | 232 |
| 07/12/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 04/12/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 03/12/2015 | 207.50p | 209.00p | 206.00p | 207.50p | 20000 |
| 02/12/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 01/12/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 30/11/2015 | 207.50p | 210.00p | 207.50p | 207.50p | 2000 |
| 27/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 26/11/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 1500 |
| 25/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 24/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 23/11/2015 | 207.50p | 210.00p | 205.00p | 207.50p | 5148 |
| 20/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 19/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 18/11/2015 | 207.50p | 207.50p | 205.75p | 207.50p | 500 |
| 17/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 16/11/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 1390 |
| 13/11/2015 | 207.50p | 207.50p | 205.77p | 207.50p | 1800 |
| 12/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 11/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 10/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 09/11/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 3801 |
| 06/11/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 1570 |
| 05/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 04/11/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 03/11/2015 | 208.00p | 208.00p | 206.26p | 207.50p | 1090 |
| 02/11/2015 | 208.00p | 208.00p | 205.93p | 208.00p | 400 |
| 30/10/2015 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 29/10/2015 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 28/10/2015 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 27/10/2015 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 26/10/2015 | 202.50p | 211.00p | 202.50p | 208.00p | 3420 |
| 23/10/2015 | 197.00p | 203.00p | 197.00p | 202.50p | 8752 |
| 22/10/2015 | 198.50p | 198.50p | 195.00p | 197.00p | 2365 |
| 21/10/2015 | 196.00p | 203.00p | 196.00p | 198.50p | 7000 |
| 20/10/2015 | 197.00p | 202.00p | 194.50p | 196.00p | 3829 |
| 19/10/2015 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 16/10/2015 | 196.00p | 200.00p | 196.00p | 197.00p | 2500 |
| 15/10/2015 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 14/10/2015 | 191.50p | 196.00p | 191.50p | 196.00p | 5825 |
| 13/10/2015 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 12/10/2015 | 191.50p | 193.00p | 190.00p | 191.50p | 1120 |
| 09/10/2015 | 191.50p | 191.50p | 190.00p | 191.50p | 950 |
| 08/10/2015 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 07/10/2015 | 191.50p | 191.50p | 190.00p | 191.50p | 270 |
| 06/10/2015 | 191.50p | 191.50p | 190.00p | 191.50p | 383 |
| 05/10/2015 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 02/10/2015 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 01/10/2015 | 191.50p | 191.50p | 190.60p | 191.50p | 4000 |
| 30/09/2015 | 192.50p | 192.50p | 190.00p | 191.50p | 15000 |
| 29/09/2015 | 202.50p | 202.50p | 185.00p | 192.50p | 6800 |
| 28/09/2015 | 200.00p | 200.00p | 195.50p | 200.00p | 1000 |
| 25/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/09/2015 | 200.00p | 200.00p | 195.50p | 200.00p | 10 |
| 23/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/09/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 1017 |
| 21/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/09/2015 | 200.00p | 200.00p | 199.50p | 200.00p | 249 |
| 16/09/2015 | 200.00p | 200.00p | 195.50p | 200.00p | 485 |
| 15/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 118 |
| 11/09/2015 | 200.00p | 202.00p | 195.50p | 200.00p | 620 |
| 10/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/09/2015 | 200.00p | 201.00p | 195.50p | 200.00p | 443 |
| 02/09/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 74 |
| 01/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/08/2015 | 201.50p | 201.50p | 198.00p | 200.00p | 3750 |
| 25/08/2015 | 201.50p | 201.50p | 198.35p | 201.50p | 92 |
| 24/08/2015 | 204.00p | 204.00p | 195.00p | 201.50p | 15984 |
| 21/08/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 700 |
| 20/08/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 19/08/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 18/08/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 5052 |
| 17/08/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 4649 |
| 14/08/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 13/08/2015 | 205.00p | 205.00p | 202.00p | 204.00p | 3270 |
| 12/08/2015 | 205.00p | 205.00p | 203.26p | 205.00p | 326 |
| 11/08/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/08/2015 | 205.00p | 205.00p | 202.00p | 205.00p | 3310 |
| 07/08/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/08/2015 | 204.00p | 208.00p | 204.00p | 205.00p | 5000 |
| 05/08/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 04/08/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 03/08/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 31/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 30/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 29/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 28/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 2000 |
| 27/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 24/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 23/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 22/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 21/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 20/07/2015 | 203.00p | 204.00p | 203.00p | 204.00p | 0 |
| 17/07/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 1021 |
| 16/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 15/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 14/07/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 3518 |
| 13/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 10/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 974 |
| 09/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 08/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 07/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 06/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 03/07/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 5000 |
| 02/07/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 01/07/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 3000 |
| 30/06/2015 | 204.00p | 206.00p | 200.00p | 204.00p | 6000 |
| 29/06/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 26/06/2015 | 206.00p | 206.00p | 200.00p | 204.00p | 3040 |
| 25/06/2015 | 212.50p | 212.50p | 201.00p | 206.00p | 8880 |
| 24/06/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/06/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/06/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 19/06/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 18/06/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/06/2015 | 211.00p | 212.50p | 208.00p | 212.50p | 2717 |
| 16/06/2015 | 210.00p | 215.00p | 210.00p | 211.00p | 1950 |
| 15/06/2015 | 209.00p | 210.00p | 209.00p | 210.00p | 3885 |
| 12/06/2015 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 11/06/2015 | 209.00p | 213.00p | 209.00p | 209.00p | 1000 |
| 10/06/2015 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 09/06/2015 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 08/06/2015 | 211.00p | 213.00p | 209.00p | 209.00p | 2200 |
| 05/06/2015 | 209.00p | 215.00p | 209.00p | 211.00p | 1582 |
| 04/06/2015 | 209.00p | 209.00p | 206.70p | 209.00p | 36 |
| 03/06/2015 | 209.00p | 212.75p | 209.00p | 209.00p | 1000 |
| 02/06/2015 | 209.00p | 209.00p | 206.60p | 209.00p | 1000 |
| 01/06/2015 | 204.50p | 212.00p | 201.00p | 209.00p | 8343 |
| 29/05/2015 | 204.50p | 204.50p | 201.00p | 204.50p | 2000 |
| 28/05/2015 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 27/05/2015 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 26/05/2015 | 204.00p | 204.50p | 201.00p | 204.50p | 5720 |
| 22/05/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 1000 |
| 21/05/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 241 |
| 20/05/2015 | 207.00p | 207.00p | 200.10p | 204.00p | 66245 |
| 19/05/2015 | 212.50p | 217.00p | 205.00p | 207.00p | 10365 |
| 18/05/2015 | 212.50p | 214.70p | 208.00p | 212.50p | 6240 |
| 15/05/2015 | 210.00p | 215.00p | 200.00p | 211.50p | 3812 |
| 14/05/2015 | 195.00p | 212.00p | 195.00p | 210.00p | 14198 |
| 13/05/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 12/05/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 11/05/2015 | 192.50p | 194.42p | 190.50p | 192.50p | 1590 |
| 08/05/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 07/05/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 06/05/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 05/05/2015 | 192.50p | 192.50p | 190.50p | 192.50p | 791 |
| 01/05/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 30/04/2015 | 192.50p | 192.50p | 190.50p | 192.50p | 192 |
| 29/04/2015 | 192.50p | 192.50p | 190.50p | 192.50p | 750 |
| 28/04/2015 | 192.50p | 192.50p | 190.50p | 192.50p | 1452 |
| 27/04/2015 | 192.50p | 195.00p | 192.50p | 192.50p | 1100 |
| 24/04/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 3381 |
| 23/04/2015 | 192.50p | 192.50p | 190.80p | 192.50p | 700 |
| 22/04/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 11100 |
| 21/04/2015 | 192.50p | 192.50p | 191.28p | 192.50p | 2339 |
| 20/04/2015 | 192.50p | 192.50p | 191.50p | 192.50p | 2500 |
| 17/04/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 1040 |
| 16/04/2015 | 190.50p | 192.50p | 190.00p | 192.50p | 2389 |
| 15/04/2015 | 190.50p | 190.50p | 189.65p | 190.50p | 100 |
| 14/04/2015 | 190.50p | 190.50p | 188.00p | 190.50p | 2907 |
| 13/04/2015 | 190.50p | 190.50p | 189.65p | 190.50p | 3500 |
| 10/04/2015 | 190.50p | 193.00p | 189.50p | 190.50p | 173 |
*Close Price adjusted for both dividends and splits