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 |
|---|---|---|---|---|---|
| 02/01/2020 | 386.00p | 386.00p | 375.00p | 386.00p | 1000 |
| 01/01/2020 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 31/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 30/12/2019 | 386.00p | 395.00p | 386.00p | 386.00p | 325 |
| 27/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 26/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 25/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 24/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 23/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 1272 |
| 20/12/2019 | 386.00p | 389.00p | 386.00p | 386.00p | 385 |
| 19/12/2019 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 18/12/2019 | 386.00p | 389.00p | 373.10p | 386.00p | 1122 |
| 17/12/2019 | 386.00p | 389.00p | 386.00p | 386.00p | 255 |
| 16/12/2019 | 373.00p | 390.00p | 373.00p | 386.00p | 37650 |
| 13/12/2019 | 373.00p | 376.00p | 373.00p | 373.00p | 6178 |
| 12/12/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 4125 |
| 11/12/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 3000 |
| 10/12/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 09/12/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 303 |
| 06/12/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 3591 |
| 05/12/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 04/12/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 03/12/2019 | 373.00p | 373.00p | 372.22p | 373.00p | 1000 |
| 02/12/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 1200 |
| 29/11/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 5000 |
| 28/11/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 133 |
| 27/11/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 1275 |
| 26/11/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 25/11/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 4000 |
| 22/11/2019 | 373.00p | 376.00p | 373.00p | 373.00p | 6890 |
| 21/11/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 1143 |
| 20/11/2019 | 373.00p | 375.00p | 373.00p | 373.00p | 1750 |
| 19/11/2019 | 370.00p | 375.00p | 370.00p | 373.00p | 5330 |
| 18/11/2019 | 372.00p | 374.79p | 366.51p | 370.00p | 3109 |
| 15/11/2019 | 372.00p | 376.64p | 369.92p | 372.00p | 45381 |
| 14/11/2019 | 369.00p | 378.00p | 369.00p | 369.00p | 1200 |
| 13/11/2019 | 369.00p | 372.00p | 369.00p | 369.00p | 1342 |
| 12/11/2019 | 369.00p | 372.00p | 369.00p | 369.00p | 268 |
| 11/11/2019 | 369.00p | 369.00p | 363.78p | 369.00p | 500 |
| 08/11/2019 | 369.00p | 369.00p | 369.00p | 369.00p | 2500 |
| 07/11/2019 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 06/11/2019 | 369.00p | 375.00p | 369.00p | 369.00p | 555 |
| 05/11/2019 | 369.00p | 369.00p | 362.50p | 369.00p | 1570 |
| 04/11/2019 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 01/11/2019 | 369.00p | 369.00p | 362.50p | 369.00p | 263656 |
| 31/10/2019 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 30/10/2019 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 29/10/2019 | 369.00p | 369.36p | 369.00p | 369.00p | 400 |
| 28/10/2019 | 368.00p | 369.44p | 366.40p | 369.00p | 2360 |
| 25/10/2019 | 371.00p | 371.00p | 360.00p | 368.00p | 1370 |
| 24/10/2019 | 371.00p | 371.00p | 362.00p | 371.00p | 747 |
| 23/10/2019 | 371.00p | 371.00p | 362.18p | 371.00p | 5015 |
| 22/10/2019 | 371.00p | 371.00p | 370.89p | 371.00p | 81 |
| 21/10/2019 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 18/10/2019 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 17/10/2019 | 365.00p | 371.00p | 365.00p | 371.00p | 3775 |
| 16/10/2019 | 360.00p | 369.90p | 360.00p | 365.00p | 66168 |
| 15/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 14/10/2019 | 360.00p | 365.00p | 360.00p | 360.00p | 285 |
| 11/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 785 |
| 10/10/2019 | 364.00p | 364.00p | 360.00p | 360.00p | 7434 |
| 09/10/2019 | 364.00p | 364.00p | 358.51p | 364.00p | 203548 |
| 08/10/2019 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 07/10/2019 | 364.00p | 364.00p | 364.00p | 364.00p | 5155 |
| 04/10/2019 | 364.00p | 366.00p | 358.51p | 364.00p | 3200 |
| 03/10/2019 | 364.00p | 364.00p | 360.00p | 364.00p | 1406 |
| 02/10/2019 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 01/10/2019 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 30/09/2019 | 364.00p | 364.00p | 364.00p | 364.00p | 181000 |
| 27/09/2019 | 364.00p | 367.60p | 358.00p | 364.00p | 2150 |
| 26/09/2019 | 364.00p | 364.00p | 358.00p | 364.00p | 344288 |
| 25/09/2019 | 368.00p | 369.90p | 360.40p | 364.00p | 2324 |
| 24/09/2019 | 373.00p | 373.00p | 366.00p | 368.00p | 735 |
| 23/09/2019 | 380.00p | 384.00p | 373.00p | 373.00p | 4341 |
| 20/09/2019 | 375.00p | 379.90p | 375.00p | 375.00p | 1263 |
| 19/09/2019 | 375.00p | 378.00p | 375.00p | 375.00p | 190 |
| 18/09/2019 | 370.00p | 378.00p | 370.00p | 375.00p | 2004 |
| 17/09/2019 | 370.00p | 373.74p | 370.00p | 370.00p | 341 |
| 16/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/09/2019 | 370.00p | 373.74p | 370.00p | 370.00p | 265 |
| 12/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 11/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 10/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 09/09/2019 | 370.00p | 374.00p | 361.00p | 370.00p | 1154 |
| 06/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 05/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 04/09/2019 | 370.00p | 378.00p | 370.00p | 370.00p | 400 |
| 03/09/2019 | 370.00p | 380.00p | 361.00p | 370.00p | 426 |
| 02/09/2019 | 370.00p | 370.00p | 365.00p | 370.00p | 0 |
| 30/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 5000 |
| 29/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 28/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 27/08/2019 | 365.00p | 365.60p | 363.00p | 365.00p | 1380 |
| 23/08/2019 | 365.00p | 365.60p | 365.00p | 365.00p | 370 |
| 22/08/2019 | 377.00p | 378.49p | 365.00p | 365.00p | 9779 |
| 21/08/2019 | 396.00p | 396.00p | 374.00p | 377.00p | 3497 |
| 20/08/2019 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 19/08/2019 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 16/08/2019 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 15/08/2019 | 396.00p | 396.00p | 383.51p | 396.00p | 1407 |
| 14/08/2019 | 396.00p | 404.00p | 383.25p | 396.00p | 800 |
| 13/08/2019 | 391.00p | 404.00p | 391.00p | 396.00p | 492 |
| 12/08/2019 | 391.00p | 394.00p | 391.00p | 391.00p | 870 |
| 09/08/2019 | 391.00p | 400.00p | 391.00p | 391.00p | 2343 |
| 08/08/2019 | 396.00p | 396.00p | 391.00p | 391.00p | 0 |
| 07/08/2019 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 06/08/2019 | 396.00p | 396.00p | 385.10p | 396.00p | 500 |
| 05/08/2019 | 396.00p | 396.00p | 396.00p | 396.00p | 6481 |
| 02/08/2019 | 396.00p | 396.00p | 385.10p | 396.00p | 944 |
| 01/08/2019 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 31/07/2019 | 400.00p | 400.00p | 391.00p | 396.00p | 1012 |
| 30/07/2019 | 400.00p | 404.49p | 400.00p | 400.00p | 247 |
| 29/07/2019 | 400.00p | 400.00p | 394.20p | 400.00p | 533 |
| 26/07/2019 | 400.00p | 405.00p | 400.00p | 400.00p | 970 |
| 25/07/2019 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 24/07/2019 | 400.00p | 405.00p | 390.00p | 400.00p | 4128 |
| 23/07/2019 | 400.00p | 400.00p | 400.00p | 400.00p | 4000 |
| 22/07/2019 | 400.00p | 408.49p | 400.00p | 400.00p | 2395 |
| 19/07/2019 | 380.00p | 409.95p | 380.00p | 400.00p | 4997 |
| 18/07/2019 | 360.00p | 380.00p | 360.00p | 380.00p | 3549 |
| 17/07/2019 | 360.00p | 369.00p | 360.00p | 360.00p | 407 |
| 16/07/2019 | 360.00p | 365.00p | 360.00p | 360.00p | 1666 |
| 15/07/2019 | 360.00p | 370.00p | 353.00p | 360.00p | 2277 |
| 12/07/2019 | 355.00p | 355.00p | 352.60p | 355.00p | 1000 |
| 11/07/2019 | 353.00p | 355.00p | 351.75p | 355.00p | 1112 |
| 10/07/2019 | 353.00p | 355.00p | 351.56p | 353.00p | 2633 |
| 09/07/2019 | 353.00p | 353.30p | 353.00p | 353.00p | 116 |
| 08/07/2019 | 353.00p | 356.87p | 350.00p | 350.00p | 2534 |
| 05/07/2019 | 351.00p | 353.00p | 351.00p | 353.00p | 500 |
| 04/07/2019 | 351.00p | 356.00p | 350.25p | 351.00p | 2090 |
| 03/07/2019 | 343.00p | 351.00p | 342.60p | 351.00p | 2131 |
| 02/07/2019 | 338.00p | 346.00p | 338.00p | 343.00p | 2105 |
| 01/07/2019 | 332.00p | 340.20p | 332.00p | 338.00p | 2058 |
| 28/06/2019 | 332.00p | 332.00p | 326.20p | 332.00p | 1042 |
| 27/06/2019 | 332.00p | 332.00p | 332.00p | 332.00p | 0 |
| 26/06/2019 | 332.00p | 332.00p | 332.00p | 332.00p | 0 |
| 25/06/2019 | 332.00p | 332.00p | 328.61p | 332.00p | 1112 |
| 24/06/2019 | 336.00p | 336.00p | 332.00p | 332.00p | 1500 |
| 21/06/2019 | 338.00p | 346.00p | 335.76p | 336.00p | 2517 |
| 20/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 7278 |
| 19/06/2019 | 338.00p | 340.00p | 330.00p | 338.00p | 940 |
| 18/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 17/06/2019 | 338.00p | 340.00p | 338.00p | 338.00p | 733 |
| 14/06/2019 | 338.00p | 338.00p | 336.40p | 338.00p | 300 |
| 13/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 561 |
| 12/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 1200 |
| 11/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 500 |
| 10/06/2019 | 338.00p | 338.00p | 336.40p | 338.00p | 987 |
| 07/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 1158 |
| 06/06/2019 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 05/06/2019 | 338.00p | 338.00p | 332.87p | 338.00p | 1895 |
| 04/06/2019 | 338.00p | 338.00p | 334.80p | 338.00p | 1300 |
| 03/06/2019 | 338.00p | 338.00p | 330.00p | 338.00p | 2597 |
| 31/05/2019 | 338.00p | 338.00p | 334.80p | 338.00p | 434 |
| 30/05/2019 | 345.00p | 346.49p | 336.00p | 338.00p | 558 |
| 29/05/2019 | 348.00p | 348.00p | 340.00p | 345.00p | 454 |
| 28/05/2019 | 352.00p | 352.00p | 346.00p | 348.00p | 3560 |
| 24/05/2019 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 23/05/2019 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 22/05/2019 | 352.00p | 352.00p | 352.00p | 352.00p | 2090 |
| 21/05/2019 | 352.00p | 352.00p | 346.00p | 352.00p | 2496 |
| 20/05/2019 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 17/05/2019 | 352.00p | 352.00p | 350.80p | 352.00p | 4130 |
| 16/05/2019 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 15/05/2019 | 356.00p | 356.00p | 342.00p | 352.00p | 1500 |
| 14/05/2019 | 360.00p | 360.00p | 347.78p | 356.00p | 1500 |
| 13/05/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 10/05/2019 | 360.00p | 360.00p | 355.51p | 360.00p | 700 |
| 09/05/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 2500 |
| 08/05/2019 | 360.00p | 360.00p | 353.10p | 360.00p | 470 |
| 07/05/2019 | 360.00p | 362.49p | 353.10p | 360.00p | 1727 |
| 03/05/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 02/05/2019 | 360.00p | 360.00p | 353.10p | 360.00p | 1167 |
| 01/05/2019 | 355.00p | 360.00p | 355.00p | 360.00p | 3541 |
| 30/04/2019 | 355.00p | 355.00p | 352.10p | 355.00p | 2615 |
| 29/04/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 2776 |
| 26/04/2019 | 353.00p | 355.00p | 353.00p | 355.00p | 845 |
| 25/04/2019 | 353.00p | 356.00p | 351.50p | 353.00p | 4362 |
| 24/04/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 32000 |
| 23/04/2019 | 365.00p | 365.00p | 352.11p | 353.00p | 53897 |
| 18/04/2019 | 332.00p | 380.00p | 332.00p | 365.00p | 17287 |
| 17/04/2019 | 325.00p | 340.00p | 325.00p | 332.00p | 147 |
| 16/04/2019 | 325.00p | 325.00p | 324.50p | 325.00p | 996 |
| 15/04/2019 | 320.00p | 325.00p | 320.00p | 325.00p | 14000 |
| 12/04/2019 | 315.00p | 320.00p | 310.00p | 320.00p | 5500 |
| 11/04/2019 | 315.00p | 317.49p | 290.00p | 315.00p | 3346841 |
| 10/04/2019 | 315.00p | 334.00p | 315.00p | 330.00p | 3640 |
| 09/04/2019 | 315.00p | 320.00p | 315.00p | 315.00p | 150 |
| 08/04/2019 | 310.00p | 319.00p | 310.00p | 315.00p | 1439 |
| 05/04/2019 | 308.00p | 312.49p | 308.00p | 310.00p | 99 |
| 04/04/2019 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 03/04/2019 | 309.00p | 312.49p | 303.00p | 308.00p | 195455 |
| 02/04/2019 | 310.00p | 319.00p | 306.60p | 309.00p | 3644 |
| 01/04/2019 | 316.00p | 329.00p | 305.00p | 310.00p | 11195 |
| 29/03/2019 | 303.00p | 312.00p | 301.20p | 306.00p | 2224 |
| 28/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 85000 |
| 27/03/2019 | 303.00p | 305.50p | 303.00p | 303.00p | 2784 |
| 26/03/2019 | 303.00p | 306.00p | 303.00p | 303.00p | 1000 |
| 25/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 22/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
*Close Price adjusted for both dividends and splits