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 |
|---|---|---|---|---|---|
| 21/11/2012 | 105.00p | 110.00p | 105.00p | 105.00p | 0 |
| 20/11/2012 | 105.00p | 110.00p | 105.00p | 105.00p | 300 |
| 19/11/2012 | 105.00p | 106.50p | 102.00p | 105.00p | 0 |
| 16/11/2012 | 105.00p | 106.50p | 102.00p | 105.00p | 0 |
| 15/11/2012 | 106.50p | 106.50p | 102.00p | 105.00p | 2500 |
| 14/11/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 1000 |
| 13/11/2012 | 106.50p | 106.50p | 104.00p | 104.00p | 1000 |
| 12/11/2012 | 105.00p | 107.50p | 102.00p | 106.50p | 0 |
| 09/11/2012 | 107.50p | 107.50p | 102.00p | 106.50p | 7000 |
| 08/11/2012 | 107.50p | 109.00p | 105.00p | 107.50p | 0 |
| 07/11/2012 | 109.00p | 109.00p | 105.00p | 107.50p | 4267 |
| 06/11/2012 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 05/11/2012 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 02/11/2012 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 01/11/2012 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 31/10/2012 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 30/10/2012 | 111.50p | 111.50p | 108.00p | 110.50p | 2400 |
| 29/10/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
| 26/10/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
| 25/10/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
| 24/10/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
| 23/10/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
| 22/10/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 1016 |
| 19/10/2012 | 111.50p | 114.00p | 110.00p | 111.50p | 0 |
| 18/10/2012 | 111.50p | 114.00p | 110.00p | 111.50p | 0 |
| 17/10/2012 | 114.00p | 114.00p | 110.00p | 111.50p | 1000 |
| 16/10/2012 | 114.00p | 114.00p | 110.00p | 114.00p | 0 |
| 15/10/2012 | 114.00p | 114.00p | 110.00p | 114.00p | 0 |
| 12/10/2012 | 114.00p | 114.00p | 110.00p | 114.00p | 0 |
| 11/10/2012 | 114.00p | 114.00p | 110.00p | 114.00p | 0 |
| 10/10/2012 | 114.00p | 114.00p | 110.00p | 114.00p | 0 |
| 09/10/2012 | 114.00p | 114.00p | 110.00p | 114.00p | 890 |
| 08/10/2012 | 114.00p | 122.50p | 113.00p | 114.00p | 0 |
| 05/10/2012 | 114.00p | 122.50p | 113.00p | 114.00p | 0 |
| 04/10/2012 | 114.00p | 122.50p | 113.00p | 114.00p | 0 |
| 03/10/2012 | 114.00p | 122.50p | 113.00p | 114.00p | 0 |
| 02/10/2012 | 122.50p | 122.50p | 113.00p | 114.00p | 1541 |
| 01/10/2012 | 124.00p | 124.00p | 120.00p | 122.50p | 2507 |
| 28/09/2012 | 124.00p | 126.50p | 124.00p | 124.00p | 0 |
| 27/09/2012 | 126.50p | 126.50p | 124.00p | 124.00p | 2200 |
| 26/09/2012 | 137.50p | 137.50p | 126.50p | 126.50p | 1000 |
| 25/09/2012 | 141.00p | 141.00p | 137.00p | 137.50p | 500 |
| 24/09/2012 | 141.00p | 141.00p | 137.00p | 141.00p | 0 |
| 21/09/2012 | 141.00p | 141.00p | 137.00p | 141.00p | 200 |
| 20/09/2012 | 141.00p | 141.00p | 137.00p | 141.00p | 463 |
| 19/09/2012 | 141.00p | 142.50p | 140.40p | 141.00p | 0 |
| 18/09/2012 | 142.50p | 142.50p | 140.40p | 142.50p | 0 |
| 17/09/2012 | 142.50p | 142.50p | 140.40p | 142.50p | 0 |
| 14/09/2012 | 142.50p | 142.50p | 140.40p | 142.50p | 1312 |
| 13/09/2012 | 142.50p | 147.50p | 142.50p | 142.50p | 0 |
| 12/09/2012 | 142.50p | 147.50p | 142.50p | 142.50p | 0 |
| 11/09/2012 | 142.50p | 147.50p | 142.50p | 142.50p | 0 |
| 10/09/2012 | 142.50p | 147.50p | 142.50p | 142.50p | 0 |
| 07/09/2012 | 142.50p | 147.50p | 142.50p | 142.50p | 0 |
| 06/09/2012 | 142.50p | 147.50p | 142.50p | 142.50p | 0 |
| 05/09/2012 | 147.50p | 147.50p | 142.50p | 142.50p | 500 |
| 04/09/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
| 03/09/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
| 31/08/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 830 |
| 30/08/2012 | 152.50p | 152.50p | 146.00p | 147.50p | 1772 |
| 29/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 28/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 24/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 460 |
| 23/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 22/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 21/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 20/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 17/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 16/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 15/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 14/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 1702 |
| 13/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 10/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 09/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 08/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 07/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 06/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 03/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 3311 |
| 02/08/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 1248 |
| 01/08/2012 | 152.50p | 157.00p | 152.50p | 152.50p | 0 |
| 31/07/2012 | 156.50p | 157.00p | 152.50p | 152.50p | 0 |
| 30/07/2012 | 157.00p | 157.00p | 153.00p | 156.50p | 0 |
| 27/07/2012 | 157.00p | 157.00p | 153.00p | 157.00p | 0 |
| 26/07/2012 | 153.00p | 157.00p | 153.00p | 157.00p | 1500 |
| 25/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 24/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 12090 |
| 23/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 20/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 19/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 18/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 2896 |
| 17/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 1790 |
| 16/07/2012 | 158.50p | 158.50p | 158.25p | 158.50p | 25000 |
| 13/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 12/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 11/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 10/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 6469 |
| 09/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 06/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 39 |
| 05/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 04/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 03/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 02/07/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 29/06/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 28/06/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 27/06/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 2510 |
| 26/06/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 25/06/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 0 |
| 22/06/2012 | 158.50p | 158.50p | 158.00p | 158.50p | 1690 |
| 21/06/2012 | 159.00p | 159.50p | 158.20p | 158.50p | 160000 |
| 20/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 0 |
| 19/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 2000 |
| 18/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 0 |
| 15/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 1600 |
| 14/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 0 |
| 13/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 3500 |
| 12/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 0 |
| 11/06/2012 | 159.00p | 159.00p | 158.00p | 159.00p | 1630 |
| 08/06/2012 | 159.00p | 160.50p | 158.00p | 159.00p | 0 |
| 07/06/2012 | 160.50p | 160.50p | 158.00p | 160.50p | 14200 |
| 06/06/2012 | 162.50p | 162.50p | 158.00p | 160.50p | 4000 |
| 01/06/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 31/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 30/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 29/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 2070 |
| 28/05/2012 | 162.50p | 162.50p | 159.52p | 162.50p | 0 |
| 25/05/2012 | 162.50p | 162.50p | 159.52p | 162.50p | 0 |
| 24/05/2012 | 162.50p | 162.50p | 159.52p | 162.50p | 40000 |
| 23/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 22/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 21/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 18/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 10000 |
| 17/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 7500 |
| 16/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 15/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 14/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 1010 |
| 11/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 10/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 09/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 08/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 900 |
| 04/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 03/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 02/05/2012 | 162.50p | 162.50p | 158.00p | 162.50p | 14609 |
| 01/05/2012 | 162.50p | 163.50p | 160.00p | 162.50p | 0 |
| 30/04/2012 | 163.50p | 163.50p | 160.00p | 163.50p | 2610 |
| 27/04/2012 | 163.50p | 163.50p | 160.00p | 163.50p | 0 |
| 26/04/2012 | 163.50p | 163.50p | 160.00p | 163.50p | 0 |
| 25/04/2012 | 163.50p | 163.50p | 160.00p | 163.50p | 0 |
| 24/04/2012 | 163.50p | 163.50p | 160.00p | 163.50p | 7034 |
| 23/04/2012 | 164.50p | 165.50p | 159.52p | 163.50p | 0 |
| 20/04/2012 | 165.50p | 165.50p | 159.52p | 165.50p | 65000 |
| 19/04/2012 | 165.50p | 167.00p | 160.00p | 165.50p | 0 |
| 18/04/2012 | 167.00p | 167.00p | 160.00p | 165.50p | 11194 |
| 17/04/2012 | 167.00p | 167.00p | 166.25p | 167.00p | 872 |
| 16/04/2012 | 167.00p | 167.00p | 166.00p | 167.00p | 0 |
| 13/04/2012 | 167.00p | 167.00p | 166.00p | 167.00p | 0 |
| 12/04/2012 | 167.00p | 167.00p | 166.00p | 167.00p | 0 |
| 11/04/2012 | 167.00p | 167.00p | 166.00p | 167.00p | 800 |
| 10/04/2012 | 167.00p | 167.00p | 165.70p | 167.00p | 0 |
| 05/04/2012 | 167.00p | 167.00p | 165.70p | 167.00p | 50460 |
| 04/04/2012 | 167.00p | 167.00p | 166.25p | 167.00p | 0 |
| 03/04/2012 | 167.00p | 167.00p | 166.25p | 167.00p | 1268 |
| 02/04/2012 | 167.00p | 167.00p | 166.70p | 167.00p | 4645 |
| 30/03/2012 | 165.50p | 168.00p | 164.00p | 167.00p | 15145 |
| 29/03/2012 | 164.00p | 165.50p | 160.00p | 165.50p | 0 |
| 28/03/2012 | 161.00p | 164.10p | 160.00p | 164.00p | 449373 |
| 27/03/2012 | 162.50p | 162.50p | 145.00p | 159.00p | 20651 |
| 26/03/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 23/03/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 1265 |
| 22/03/2012 | 162.50p | 164.00p | 160.00p | 162.50p | 1170 |
| 21/03/2012 | 162.50p | 162.50p | 155.00p | 162.50p | 3380 |
| 20/03/2012 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 19/03/2012 | 163.50p | 164.00p | 163.50p | 163.50p | 0 |
| 16/03/2012 | 164.00p | 165.00p | 162.00p | 164.00p | 0 |
| 15/03/2012 | 164.00p | 165.00p | 162.00p | 164.00p | 0 |
| 14/03/2012 | 165.00p | 165.00p | 162.00p | 164.00p | 1162 |
| 13/03/2012 | 166.00p | 166.00p | 162.00p | 166.00p | 0 |
| 12/03/2012 | 166.00p | 166.00p | 162.00p | 166.00p | 1100 |
| 09/03/2012 | 166.00p | 166.00p | 164.00p | 166.00p | 3000 |
| 08/03/2012 | 166.00p | 167.50p | 163.00p | 166.00p | 0 |
| 07/03/2012 | 166.00p | 167.50p | 163.00p | 166.00p | 0 |
| 06/03/2012 | 166.00p | 167.50p | 163.00p | 166.00p | 0 |
| 05/03/2012 | 167.50p | 167.50p | 163.00p | 166.00p | 2030 |
| 02/03/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 420 |
| 01/03/2012 | 167.50p | 167.50p | 164.00p | 167.50p | 0 |
| 29/02/2012 | 167.50p | 167.50p | 164.00p | 167.50p | 1590 |
| 28/02/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 0 |
| 27/02/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 2387 |
| 24/02/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 0 |
| 23/02/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 0 |
| 22/02/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 0 |
| 21/02/2012 | 167.50p | 167.50p | 163.00p | 167.50p | 1000 |
| 20/02/2012 | 169.00p | 169.00p | 165.00p | 167.50p | 2023 |
| 17/02/2012 | 171.50p | 171.50p | 168.00p | 171.50p | 1600 |
| 16/02/2012 | 171.50p | 171.50p | 168.60p | 171.50p | 0 |
| 15/02/2012 | 171.50p | 171.50p | 168.60p | 171.50p | 6051 |
| 14/02/2012 | 171.50p | 171.50p | 168.00p | 171.50p | 2200 |
| 13/02/2012 | 171.50p | 171.50p | 168.60p | 171.50p | 2075 |
| 10/02/2012 | 171.00p | 171.50p | 170.00p | 171.50p | 5060 |
| 09/02/2012 | 172.00p | 172.00p | 167.00p | 171.00p | 1900 |
| 08/02/2012 | 174.50p | 174.50p | 167.00p | 172.00p | 2884 |
*Close Price adjusted for both dividends and splits