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 |
|---|---|---|---|---|---|
| 09/10/2020 | 486.00p | 486.49p | 468.00p | 474.00p | 10272 |
| 08/10/2020 | 486.00p | 487.49p | 472.00p | 486.00p | 2120 |
| 07/10/2020 | 486.00p | 486.00p | 472.10p | 486.00p | 400 |
| 06/10/2020 | 491.00p | 491.00p | 473.69p | 486.00p | 32300 |
| 05/10/2020 | 491.00p | 508.00p | 479.18p | 491.00p | 1326 |
| 02/10/2020 | 491.00p | 491.00p | 491.00p | 491.00p | 0 |
| 01/10/2020 | 491.00p | 491.00p | 472.00p | 491.00p | 2770 |
| 30/09/2020 | 509.00p | 509.00p | 480.00p | 490.00p | 2613 |
| 29/09/2020 | 510.00p | 513.20p | 509.00p | 509.00p | 711 |
| 28/09/2020 | 515.00p | 529.50p | 487.75p | 510.00p | 5010 |
| 25/09/2020 | 515.00p | 518.90p | 501.00p | 515.00p | 2438 |
| 24/09/2020 | 515.00p | 519.50p | 500.00p | 515.00p | 5655 |
| 23/09/2020 | 515.00p | 515.00p | 505.00p | 515.00p | 181 |
| 22/09/2020 | 515.00p | 525.00p | 515.00p | 515.00p | 1 |
| 21/09/2020 | 515.00p | 528.00p | 505.00p | 515.00p | 4595 |
| 18/09/2020 | 515.00p | 515.00p | 503.00p | 515.00p | 780 |
| 17/09/2020 | 520.00p | 530.00p | 511.50p | 515.00p | 663 |
| 16/09/2020 | 520.00p | 530.00p | 520.00p | 520.00p | 30305 |
| 15/09/2020 | 520.00p | 530.00p | 510.00p | 520.00p | 132922 |
| 14/09/2020 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/09/2020 | 515.00p | 525.40p | 510.00p | 520.00p | 1933 |
| 10/09/2020 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 09/09/2020 | 515.00p | 528.50p | 501.26p | 515.00p | 4229 |
| 08/09/2020 | 515.00p | 518.75p | 506.00p | 515.00p | 8305 |
| 07/09/2020 | 515.00p | 530.00p | 515.00p | 515.00p | 2330 |
| 04/09/2020 | 515.00p | 530.00p | 500.00p | 515.00p | 2991 |
| 03/09/2020 | 520.00p | 520.00p | 515.00p | 515.00p | 0 |
| 02/09/2020 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/09/2020 | 520.00p | 520.00p | 518.00p | 520.00p | 508 |
| 31/08/2020 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/08/2020 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 27/08/2020 | 522.50p | 530.00p | 517.50p | 520.00p | 1145 |
| 26/08/2020 | 525.00p | 538.50p | 522.50p | 522.50p | 74 |
| 25/08/2020 | 525.00p | 525.00p | 515.66p | 525.00p | 500 |
| 24/08/2020 | 527.50p | 527.50p | 515.60p | 525.00p | 450 |
| 21/08/2020 | 527.50p | 527.50p | 518.75p | 527.50p | 1077 |
| 20/08/2020 | 532.50p | 545.00p | 527.50p | 527.50p | 500 |
| 19/08/2020 | 527.50p | 545.00p | 527.50p | 532.50p | 2000 |
| 18/08/2020 | 522.50p | 545.00p | 522.50p | 527.50p | 180 |
| 17/08/2020 | 522.50p | 545.00p | 522.50p | 545.00p | 1000 |
| 14/08/2020 | 510.00p | 547.50p | 510.00p | 522.50p | 0 |
| 13/08/2020 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/08/2020 | 510.00p | 520.00p | 510.00p | 510.00p | 52992 |
| 11/08/2020 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/08/2020 | 510.00p | 520.00p | 510.00p | 510.00p | 1150 |
| 07/08/2020 | 510.00p | 520.00p | 503.00p | 510.00p | 7688 |
| 06/08/2020 | 517.50p | 524.25p | 503.00p | 510.00p | 4449 |
| 05/08/2020 | 507.50p | 517.50p | 504.00p | 517.50p | 3095 |
| 04/08/2020 | 507.50p | 513.00p | 507.50p | 507.50p | 192 |
| 03/08/2020 | 507.50p | 514.00p | 502.51p | 507.50p | 7520 |
| 31/07/2020 | 503.50p | 515.00p | 502.51p | 507.50p | 8297 |
| 30/07/2020 | 482.00p | 513.50p | 482.00p | 500.00p | 5463 |
| 29/07/2020 | 487.00p | 487.70p | 480.00p | 487.00p | 91246 |
| 28/07/2020 | 487.00p | 487.70p | 487.00p | 487.00p | 512 |
| 27/07/2020 | 487.00p | 487.70p | 487.00p | 487.00p | 200 |
| 24/07/2020 | 487.00p | 487.70p | 487.00p | 487.00p | 1000 |
| 23/07/2020 | 487.00p | 487.00p | 480.00p | 487.00p | 1000 |
| 22/07/2020 | 487.00p | 493.00p | 487.00p | 487.00p | 4860 |
| 21/07/2020 | 464.00p | 490.00p | 452.51p | 487.00p | 11089 |
| 20/07/2020 | 454.00p | 468.00p | 436.00p | 459.00p | 14850 |
| 17/07/2020 | 454.00p | 472.00p | 435.00p | 454.00p | 1400 |
| 16/07/2020 | 454.00p | 470.00p | 435.00p | 454.00p | 5848 |
| 15/07/2020 | 454.00p | 469.60p | 454.00p | 454.00p | 3614 |
| 14/07/2020 | 454.00p | 469.60p | 450.00p | 454.00p | 5638 |
| 13/07/2020 | 454.00p | 469.60p | 435.00p | 454.00p | 108 |
| 10/07/2020 | 454.00p | 469.60p | 454.00p | 454.00p | 3192 |
| 09/07/2020 | 454.00p | 469.60p | 435.00p | 454.00p | 7183 |
| 08/07/2020 | 454.00p | 470.00p | 435.00p | 454.00p | 3231 |
| 07/07/2020 | 454.00p | 478.00p | 435.00p | 454.00p | 2984 |
| 06/07/2020 | 457.00p | 464.70p | 435.00p | 454.00p | 17877 |
| 03/07/2020 | 445.00p | 457.00p | 445.00p | 457.00p | 20110 |
| 02/07/2020 | 445.00p | 449.75p | 435.00p | 445.00p | 1754141 |
| 01/07/2020 | 445.00p | 450.00p | 445.00p | 445.00p | 2790 |
| 30/06/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 29/06/2020 | 445.00p | 450.00p | 445.00p | 445.00p | 2738 |
| 26/06/2020 | 460.00p | 460.00p | 435.00p | 445.00p | 33728 |
| 25/06/2020 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 24/06/2020 | 455.00p | 455.00p | 452.80p | 455.00p | 500 |
| 23/06/2020 | 465.00p | 465.00p | 450.00p | 455.00p | 5724 |
| 22/06/2020 | 460.00p | 472.20p | 452.00p | 465.00p | 4450 |
| 19/06/2020 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 18/06/2020 | 460.00p | 460.00p | 452.00p | 460.00p | 41 |
| 17/06/2020 | 460.00p | 468.00p | 460.00p | 460.00p | 106 |
| 16/06/2020 | 453.00p | 468.00p | 453.00p | 460.00p | 6020 |
| 15/06/2020 | 473.00p | 473.00p | 453.00p | 453.00p | 4007 |
| 12/06/2020 | 485.00p | 485.00p | 468.00p | 473.00p | 4113 |
| 11/06/2020 | 490.00p | 497.00p | 485.00p | 485.00p | 1500 |
| 10/06/2020 | 490.00p | 496.00p | 490.00p | 490.00p | 100 |
| 09/06/2020 | 490.00p | 499.00p | 480.00p | 490.00p | 3038 |
| 08/06/2020 | 490.00p | 497.00p | 490.00p | 490.00p | 1800 |
| 05/06/2020 | 515.00p | 515.00p | 481.10p | 490.00p | 8767 |
| 04/06/2020 | 530.00p | 530.00p | 511.11p | 515.00p | 7101 |
| 03/06/2020 | 500.00p | 558.00p | 500.00p | 530.00p | 19876 |
| 02/06/2020 | 480.00p | 480.00p | 472.51p | 480.00p | 932 |
| 29/05/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 28/05/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 27/05/2020 | 470.00p | 470.00p | 470.00p | 470.00p | 2253 |
| 26/05/2020 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 25/05/2020 | 450.00p | 470.00p | 450.00p | 465.00p | 1351 |
| 22/05/2020 | 450.00p | 470.00p | 450.00p | 465.00p | 1351 |
| 21/05/2020 | 450.00p | 468.00p | 445.00p | 450.00p | 3927 |
| 20/05/2020 | 450.00p | 468.00p | 442.00p | 458.00p | 1707 |
| 19/05/2020 | 450.00p | 450.00p | 430.00p | 450.00p | 0 |
| 18/05/2020 | 450.00p | 450.00p | 430.00p | 430.00p | 999 |
| 15/05/2020 | 450.00p | 468.00p | 430.00p | 450.00p | 64 |
| 14/05/2020 | 450.00p | 450.00p | 440.00p | 450.00p | 4000 |
| 13/05/2020 | 450.00p | 468.00p | 450.00p | 450.00p | 112 |
| 12/05/2020 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/05/2020 | 450.00p | 459.60p | 450.00p | 450.00p | 1565 |
| 08/05/2020 | 450.00p | 459.60p | 450.00p | 450.00p | 15 |
| 07/05/2020 | 450.00p | 459.60p | 450.00p | 450.00p | 15 |
| 06/05/2020 | 450.00p | 450.00p | 440.00p | 450.00p | 13407 |
| 05/05/2020 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 04/05/2020 | 450.00p | 450.00p | 440.00p | 450.00p | 32 |
| 01/05/2020 | 447.00p | 464.00p | 440.00p | 450.00p | 916 |
| 30/04/2020 | 445.00p | 460.00p | 436.00p | 445.00p | 6174 |
| 29/04/2020 | 445.00p | 455.00p | 445.00p | 445.00p | 864 |
| 28/04/2020 | 445.00p | 445.00p | 437.80p | 445.00p | 462 |
| 27/04/2020 | 450.00p | 450.00p | 440.00p | 445.00p | 200 |
| 24/04/2020 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/04/2020 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/04/2020 | 435.00p | 460.00p | 431.00p | 450.00p | 6028 |
| 21/04/2020 | 430.00p | 440.00p | 427.80p | 435.00p | 567 |
| 20/04/2020 | 415.00p | 440.00p | 413.50p | 430.00p | 7678 |
| 17/04/2020 | 403.00p | 420.00p | 403.00p | 415.00p | 2650 |
| 16/04/2020 | 390.00p | 403.00p | 384.00p | 403.00p | 6050 |
| 15/04/2020 | 390.00p | 397.00p | 384.00p | 390.00p | 2003 |
| 14/04/2020 | 440.00p | 442.17p | 360.00p | 390.00p | 29759 |
| 13/04/2020 | 450.00p | 450.00p | 440.00p | 440.00p | 509 |
| 10/04/2020 | 450.00p | 450.00p | 440.00p | 440.00p | 509 |
| 09/04/2020 | 450.00p | 450.00p | 440.00p | 440.00p | 509 |
| 08/04/2020 | 444.00p | 450.00p | 430.00p | 450.00p | 1897 |
| 07/04/2020 | 438.00p | 444.00p | 438.00p | 444.00p | 677 |
| 06/04/2020 | 438.00p | 438.00p | 438.00p | 438.00p | 0 |
| 03/04/2020 | 438.00p | 438.00p | 430.00p | 438.00p | 1614 |
| 02/04/2020 | 438.00p | 440.00p | 431.00p | 438.00p | 1780 |
| 01/04/2020 | 438.00p | 438.00p | 438.00p | 438.00p | 0 |
| 31/03/2020 | 428.00p | 440.00p | 428.00p | 438.00p | 52864 |
| 30/03/2020 | 410.00p | 430.00p | 410.00p | 428.00p | 4225 |
| 27/03/2020 | 406.00p | 420.00p | 405.00p | 410.00p | 11963 |
| 26/03/2020 | 375.00p | 412.00p | 374.00p | 406.00p | 25501 |
| 25/03/2020 | 380.00p | 380.00p | 374.40p | 375.00p | 6222 |
| 24/03/2020 | 375.00p | 375.00p | 370.00p | 375.00p | 659 |
| 23/03/2020 | 397.00p | 397.00p | 340.00p | 375.00p | 13914 |
| 20/03/2020 | 395.00p | 397.00p | 390.00p | 397.00p | 1252 |
| 19/03/2020 | 395.00p | 395.00p | 380.00p | 395.00p | 4388 |
| 18/03/2020 | 425.00p | 425.00p | 372.00p | 395.00p | 7798 |
| 17/03/2020 | 452.00p | 452.00p | 420.00p | 425.00p | 4759 |
| 16/03/2020 | 492.00p | 492.00p | 450.00p | 452.00p | 4306 |
| 13/03/2020 | 497.00p | 497.00p | 485.00p | 497.00p | 1137 |
| 12/03/2020 | 500.00p | 505.00p | 483.00p | 497.00p | 5782 |
| 11/03/2020 | 500.00p | 500.00p | 488.55p | 500.00p | 1859 |
| 10/03/2020 | 500.00p | 500.00p | 488.00p | 500.00p | 387 |
| 09/03/2020 | 495.00p | 510.00p | 480.00p | 500.00p | 4882 |
| 06/03/2020 | 505.00p | 518.00p | 502.00p | 505.00p | 2194 |
| 05/03/2020 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 04/03/2020 | 505.00p | 519.00p | 502.00p | 510.00p | 4100 |
| 03/03/2020 | 499.00p | 510.00p | 488.00p | 505.00p | 1680 |
| 02/03/2020 | 504.00p | 504.00p | 488.00p | 499.00p | 4507 |
| 28/02/2020 | 510.00p | 510.00p | 488.00p | 504.00p | 1193 |
| 27/02/2020 | 517.50p | 517.50p | 500.00p | 510.00p | 12228 |
| 26/02/2020 | 522.50p | 522.50p | 513.00p | 522.50p | 2874 |
| 25/02/2020 | 522.50p | 534.00p | 512.00p | 522.50p | 867 |
| 24/02/2020 | 525.00p | 534.00p | 516.00p | 522.50p | 2857 |
| 21/02/2020 | 525.00p | 540.00p | 525.00p | 525.00p | 1606 |
| 20/02/2020 | 527.50p | 540.00p | 520.10p | 525.00p | 1518 |
| 19/02/2020 | 510.00p | 527.50p | 510.00p | 527.50p | 34687 |
| 18/02/2020 | 480.00p | 515.00p | 480.00p | 510.00p | 7561 |
| 17/02/2020 | 455.00p | 480.00p | 455.00p | 480.00p | 5662 |
| 14/02/2020 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/02/2020 | 455.00p | 467.00p | 455.00p | 455.00p | 2000 |
| 12/02/2020 | 452.00p | 467.00p | 441.51p | 455.00p | 50416 |
| 11/02/2020 | 452.00p | 459.00p | 452.00p | 452.00p | 37200 |
| 10/02/2020 | 452.00p | 452.00p | 452.00p | 452.00p | 0 |
| 07/02/2020 | 452.00p | 462.00p | 441.51p | 452.00p | 2150 |
| 06/02/2020 | 452.00p | 452.00p | 440.00p | 452.00p | 683 |
| 05/02/2020 | 459.00p | 459.00p | 450.00p | 452.00p | 941 |
| 04/02/2020 | 459.00p | 459.00p | 459.00p | 459.00p | 2000 |
| 03/02/2020 | 459.00p | 464.00p | 452.81p | 459.00p | 2022 |
| 31/01/2020 | 464.00p | 464.00p | 450.00p | 459.00p | 1170 |
| 30/01/2020 | 464.00p | 464.70p | 464.00p | 464.00p | 215 |
| 29/01/2020 | 464.00p | 464.00p | 460.00p | 464.00p | 250 |
| 28/01/2020 | 464.00p | 464.80p | 460.00p | 464.00p | 1564 |
| 27/01/2020 | 464.00p | 464.00p | 464.00p | 464.00p | 4880 |
| 24/01/2020 | 464.00p | 466.00p | 463.60p | 464.00p | 2850 |
| 23/01/2020 | 455.00p | 462.80p | 455.00p | 461.00p | 4156 |
| 22/01/2020 | 455.00p | 459.00p | 455.00p | 455.00p | 882 |
| 21/01/2020 | 455.00p | 459.00p | 452.60p | 455.00p | 1500 |
| 20/01/2020 | 455.00p | 459.99p | 455.00p | 455.00p | 325 |
| 17/01/2020 | 455.00p | 460.00p | 455.00p | 455.00p | 1957 |
| 16/01/2020 | 458.00p | 460.00p | 451.99p | 455.00p | 4527 |
| 15/01/2020 | 458.00p | 460.00p | 450.00p | 458.00p | 1921 |
| 14/01/2020 | 472.00p | 472.00p | 456.00p | 458.00p | 5815 |
| 13/01/2020 | 495.00p | 495.00p | 465.00p | 472.00p | 4307 |
| 10/01/2020 | 489.00p | 500.00p | 486.80p | 495.00p | 40185 |
| 09/01/2020 | 415.00p | 492.00p | 415.00p | 489.00p | 12136 |
| 08/01/2020 | 395.00p | 419.52p | 394.00p | 415.00p | 10293 |
| 07/01/2020 | 386.00p | 397.00p | 386.00p | 390.00p | 1844 |
| 06/01/2020 | 386.00p | 397.20p | 383.51p | 386.00p | 9186 |
| 03/01/2020 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
*Close Price adjusted for both dividends and splits