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 |
|---|---|---|---|---|---|
| 07/02/2012 | 176.00p | 176.00p | 173.00p | 176.00p | 451 |
| 06/02/2012 | 176.00p | 176.00p | 172.00p | 176.00p | 0 |
| 03/02/2012 | 176.00p | 176.00p | 172.00p | 176.00p | 2723 |
| 02/02/2012 | 176.00p | 176.00p | 175.00p | 176.00p | 0 |
| 01/02/2012 | 176.00p | 176.00p | 175.00p | 176.00p | 0 |
| 31/01/2012 | 175.00p | 176.00p | 175.00p | 176.00p | 0 |
| 30/01/2012 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/01/2012 | 175.00p | 175.00p | 175.00p | 175.00p | 833 |
| 26/01/2012 | 175.00p | 175.00p | 172.00p | 175.00p | 861 |
| 25/01/2012 | 177.50p | 177.50p | 173.00p | 175.00p | 1000 |
| 24/01/2012 | 177.50p | 177.50p | 173.00p | 177.50p | 1570 |
| 23/01/2012 | 177.50p | 182.50p | 173.00p | 177.50p | 0 |
| 20/01/2012 | 177.50p | 182.50p | 173.00p | 177.50p | 0 |
| 19/01/2012 | 182.50p | 182.50p | 173.00p | 177.50p | 6284 |
| 18/01/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 790 |
| 17/01/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 0 |
| 16/01/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 0 |
| 13/01/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 2560 |
| 12/01/2012 | 182.50p | 182.50p | 180.30p | 182.50p | 360 |
| 11/01/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 1155 |
| 10/01/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 1062 |
| 09/01/2012 | 186.00p | 186.00p | 176.00p | 182.50p | 21399 |
| 06/01/2012 | 201.50p | 202.50p | 198.00p | 201.50p | 0 |
| 05/01/2012 | 202.50p | 202.50p | 198.00p | 201.50p | 8753 |
| 04/01/2012 | 202.50p | 203.25p | 202.50p | 202.50p | 238 |
| 03/01/2012 | 208.50p | 208.50p | 200.00p | 202.50p | 10001 |
| 30/12/2011 | 208.50p | 210.00p | 205.00p | 208.50p | 0 |
| 29/12/2011 | 208.50p | 210.00p | 205.00p | 208.50p | 0 |
| 28/12/2011 | 208.50p | 210.00p | 205.00p | 208.50p | 0 |
| 23/12/2011 | 208.50p | 210.00p | 205.00p | 208.50p | 0 |
| 22/12/2011 | 208.50p | 210.00p | 205.00p | 208.50p | 2230 |
| 21/12/2011 | 210.00p | 210.00p | 205.00p | 208.50p | 885 |
| 20/12/2011 | 210.00p | 212.50p | 210.00p | 210.00p | 0 |
| 19/12/2011 | 210.00p | 212.50p | 210.00p | 210.00p | 470 |
| 16/12/2011 | 210.00p | 212.50p | 210.00p | 210.00p | 145 |
| 15/12/2011 | 210.00p | 212.50p | 205.00p | 210.00p | 0 |
| 14/12/2011 | 210.00p | 212.50p | 205.00p | 210.00p | 0 |
| 13/12/2011 | 210.00p | 212.50p | 205.00p | 210.00p | 2695 |
| 12/12/2011 | 212.50p | 214.00p | 210.00p | 210.00p | 3743 |
| 09/12/2011 | 213.50p | 214.00p | 210.00p | 212.50p | 6075 |
| 08/12/2011 | 213.50p | 215.50p | 213.50p | 213.50p | 0 |
| 07/12/2011 | 213.50p | 215.50p | 213.50p | 213.50p | 1000 |
| 06/12/2011 | 218.50p | 218.50p | 213.50p | 213.50p | 1900 |
| 05/12/2011 | 218.50p | 220.60p | 218.50p | 218.50p | 0 |
| 02/12/2011 | 218.50p | 220.60p | 218.50p | 218.50p | 1000 |
| 01/12/2011 | 218.50p | 220.60p | 218.50p | 218.50p | 226 |
| 30/11/2011 | 221.50p | 221.50p | 218.00p | 218.50p | 2910 |
| 29/11/2011 | 226.00p | 226.00p | 220.00p | 221.50p | 8971 |
| 28/11/2011 | 226.00p | 230.00p | 226.00p | 226.00p | 39 |
| 25/11/2011 | 226.00p | 230.00p | 226.00p | 226.00p | 8999 |
| 24/11/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 0 |
| 23/11/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 14361 |
| 22/11/2011 | 226.00p | 229.90p | 222.00p | 226.00p | 0 |
| 21/11/2011 | 226.00p | 229.90p | 222.00p | 226.00p | 0 |
| 18/11/2011 | 226.00p | 229.90p | 222.00p | 226.00p | 0 |
| 17/11/2011 | 226.00p | 229.90p | 222.00p | 226.00p | 4932 |
| 16/11/2011 | 226.00p | 229.90p | 226.00p | 226.00p | 2158 |
| 15/11/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 385 |
| 14/11/2011 | 226.00p | 229.90p | 226.00p | 226.00p | 0 |
| 11/11/2011 | 226.00p | 229.90p | 226.00p | 226.00p | 434 |
| 10/11/2011 | 227.50p | 227.50p | 224.00p | 226.00p | 2117 |
| 09/11/2011 | 227.50p | 229.95p | 227.50p | 227.50p | 6059 |
| 08/11/2011 | 227.50p | 229.00p | 227.50p | 227.50p | 0 |
| 07/11/2011 | 227.50p | 229.00p | 227.50p | 227.50p | 0 |
| 04/11/2011 | 227.50p | 229.00p | 227.50p | 227.50p | 400 |
| 03/11/2011 | 228.50p | 228.50p | 226.00p | 227.50p | 1610 |
| 02/11/2011 | 228.50p | 231.00p | 228.50p | 228.50p | 779 |
| 01/11/2011 | 232.50p | 232.50p | 228.50p | 228.50p | 150 |
| 31/10/2011 | 232.50p | 234.00p | 230.00p | 232.50p | 0 |
| 28/10/2011 | 232.50p | 234.00p | 230.00p | 232.50p | 5070 |
| 27/10/2011 | 232.50p | 234.00p | 232.50p | 232.50p | 1815 |
| 26/10/2011 | 232.50p | 234.00p | 232.50p | 232.50p | 1292 |
| 25/10/2011 | 234.00p | 235.00p | 230.00p | 232.50p | 7193 |
| 24/10/2011 | 234.00p | 237.50p | 234.00p | 234.00p | 16177 |
| 21/10/2011 | 222.50p | 234.90p | 222.50p | 234.00p | 110320 |
| 20/10/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 19/10/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 3220 |
| 18/10/2011 | 222.50p | 224.25p | 222.00p | 222.50p | 0 |
| 17/10/2011 | 222.50p | 224.25p | 222.00p | 222.50p | 15225 |
| 14/10/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 13/10/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 12/10/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 11/10/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 10/10/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 1020 |
| 07/10/2011 | 222.50p | 222.50p | 220.00p | 220.00p | 2000 |
| 06/10/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 05/10/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 04/10/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 03/10/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 30/09/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 240 |
| 29/09/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 28/09/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 27/09/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 26/09/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 160 |
| 23/09/2011 | 222.50p | 222.50p | 215.08p | 222.50p | 0 |
| 22/09/2011 | 222.50p | 222.50p | 215.08p | 222.50p | 0 |
| 21/09/2011 | 222.50p | 222.50p | 215.08p | 222.50p | 0 |
| 20/09/2011 | 219.00p | 220.00p | 215.08p | 220.00p | 0 |
| 19/09/2011 | 219.00p | 219.00p | 215.08p | 219.00p | 0 |
| 16/09/2011 | 219.00p | 219.00p | 215.08p | 219.00p | 767 |
| 15/09/2011 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 14/09/2011 | 219.00p | 222.50p | 219.00p | 219.00p | 0 |
| 13/09/2011 | 219.00p | 222.50p | 219.00p | 219.00p | 0 |
| 12/09/2011 | 222.50p | 222.50p | 219.00p | 219.00p | 0 |
| 09/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 08/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 07/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 06/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 05/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 500 |
| 02/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 01/09/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 31/08/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 30/08/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 0 |
| 26/08/2011 | 222.50p | 222.50p | 220.05p | 222.50p | 908 |
| 25/08/2011 | 222.50p | 222.50p | 221.00p | 222.50p | 2300 |
| 24/08/2011 | 222.50p | 222.50p | 221.00p | 222.50p | 0 |
| 23/08/2011 | 222.50p | 222.50p | 221.00p | 222.50p | 0 |
| 22/08/2011 | 222.50p | 222.50p | 221.00p | 222.50p | 0 |
| 19/08/2011 | 222.50p | 222.50p | 221.00p | 222.50p | 5500 |
| 18/08/2011 | 222.50p | 222.50p | 221.00p | 222.50p | 3418 |
| 17/08/2011 | 222.50p | 225.00p | 222.50p | 222.50p | 3700 |
| 16/08/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 15/08/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 12/08/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 11/08/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 10/08/2011 | 222.50p | 225.00p | 220.00p | 222.50p | 0 |
| 09/08/2011 | 225.00p | 225.00p | 220.00p | 222.50p | 18846 |
| 08/08/2011 | 225.00p | 225.00p | 221.00p | 225.00p | 3500 |
| 05/08/2011 | 227.50p | 227.50p | 220.00p | 225.00p | 12142 |
| 04/08/2011 | 227.50p | 230.00p | 227.50p | 227.50p | 6800 |
| 03/08/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 10450 |
| 02/08/2011 | 227.50p | 228.00p | 225.30p | 227.50p | 30492 |
| 01/08/2011 | 227.50p | 227.50p | 225.30p | 227.50p | 4020 |
| 29/07/2011 | 227.50p | 227.50p | 225.13p | 227.50p | 0 |
| 28/07/2011 | 227.50p | 227.50p | 225.13p | 227.50p | 3211 |
| 27/07/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 26/07/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 900 |
| 25/07/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 22/07/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 21/07/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 20/07/2011 | 227.50p | 227.50p | 225.00p | 227.50p | 440 |
| 19/07/2011 | 228.50p | 228.50p | 225.00p | 227.50p | 1250 |
| 18/07/2011 | 226.00p | 226.00p | 223.20p | 226.00p | 1500 |
| 15/07/2011 | 226.00p | 226.00p | 223.00p | 226.00p | 1920 |
| 14/07/2011 | 226.00p | 226.00p | 223.20p | 226.00p | 0 |
| 13/07/2011 | 226.00p | 226.00p | 223.20p | 226.00p | 0 |
| 12/07/2011 | 226.00p | 226.00p | 223.20p | 226.00p | 0 |
| 11/07/2011 | 226.00p | 226.00p | 223.20p | 226.00p | 77 |
| 08/07/2011 | 226.00p | 226.00p | 223.20p | 226.00p | 1000 |
| 07/07/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 06/07/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 05/07/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 04/07/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 9400 |
| 01/07/2011 | 226.00p | 226.00p | 222.30p | 226.00p | 800 |
| 30/06/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 0 |
| 29/06/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 0 |
| 28/06/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 0 |
| 27/06/2011 | 226.00p | 226.00p | 222.00p | 226.00p | 2402 |
| 24/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 5043 |
| 23/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 22/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 21/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 20/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 17/06/2011 | 226.00p | 226.00p | 223.50p | 226.00p | 0 |
| 16/06/2011 | 226.00p | 226.00p | 223.50p | 226.00p | 6000 |
| 15/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 14/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 131910 |
| 13/06/2011 | 226.00p | 226.00p | 223.50p | 226.00p | 9860 |
| 10/06/2011 | 226.00p | 226.00p | 225.00p | 226.00p | 0 |
| 09/06/2011 | 226.00p | 226.00p | 225.00p | 226.00p | 47712 |
| 08/06/2011 | 226.00p | 226.00p | 223.50p | 226.00p | 123716 |
| 07/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 06/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 03/06/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 02/06/2011 | 226.00p | 226.00p | 222.70p | 226.00p | 0 |
| 01/06/2011 | 226.00p | 226.00p | 222.70p | 226.00p | 740 |
| 31/05/2011 | 223.50p | 225.00p | 223.50p | 223.50p | 2500 |
| 27/05/2011 | 223.50p | 225.00p | 223.50p | 223.50p | 0 |
| 26/05/2011 | 223.50p | 225.00p | 223.50p | 223.50p | 0 |
| 25/05/2011 | 223.50p | 225.00p | 223.50p | 223.50p | 1000 |
| 24/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 1500 |
| 23/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 20/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 19/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 18/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 300 |
| 17/05/2011 | 223.50p | 227.00p | 223.50p | 223.50p | 0 |
| 16/05/2011 | 223.50p | 227.00p | 223.50p | 223.50p | 0 |
| 13/05/2011 | 223.50p | 227.00p | 223.50p | 223.50p | 0 |
| 12/05/2011 | 223.50p | 227.00p | 223.50p | 227.00p | 0 |
| 11/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 10/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 09/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 06/05/2011 | 223.50p | 223.50p | 223.50p | 223.50p | 13018 |
| 05/05/2011 | 223.50p | 225.00p | 222.50p | 223.50p | 2450 |
| 04/05/2011 | 223.50p | 224.50p | 222.00p | 223.50p | 0 |
| 03/05/2011 | 223.50p | 224.50p | 222.00p | 223.50p | 32330 |
| 28/04/2011 | 225.00p | 225.00p | 218.00p | 223.50p | 4339 |
| 27/04/2011 | 225.00p | 227.00p | 222.00p | 227.00p | 940 |
| 26/04/2011 | 225.00p | 226.00p | 222.00p | 226.00p | 0 |
| 21/04/2011 | 225.00p | 225.00p | 222.00p | 225.00p | 4824 |
*Close Price adjusted for both dividends and splits