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 |
|---|---|---|---|---|---|
| 08/06/2018 | 311.00p | 311.00p | 298.16p | 302.00p | 2606 |
| 07/06/2018 | 311.00p | 318.00p | 308.00p | 311.00p | 0 |
| 06/06/2018 | 307.00p | 311.06p | 307.00p | 311.00p | 5758 |
| 05/06/2018 | 304.00p | 312.00p | 300.00p | 312.00p | 2175 |
| 04/06/2018 | 306.00p | 306.00p | 302.00p | 304.00p | 0 |
| 01/06/2018 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 31/05/2018 | 306.00p | 309.00p | 306.00p | 306.00p | 161 |
| 30/05/2018 | 307.00p | 310.25p | 300.00p | 306.00p | 1843 |
| 29/05/2018 | 307.00p | 307.00p | 303.01p | 307.00p | 2018 |
| 25/05/2018 | 307.00p | 307.00p | 307.00p | 307.00p | 17500 |
| 24/05/2018 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 23/05/2018 | 307.00p | 307.00p | 303.00p | 307.00p | 1500 |
| 22/05/2018 | 307.00p | 312.00p | 307.00p | 307.00p | 2000 |
| 21/05/2018 | 307.00p | 312.00p | 302.80p | 307.00p | 2550 |
| 18/05/2018 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 17/05/2018 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 16/05/2018 | 310.00p | 312.00p | 305.20p | 307.00p | 1633 |
| 15/05/2018 | 310.00p | 314.68p | 304.10p | 310.00p | 1537 |
| 14/05/2018 | 298.00p | 314.00p | 298.00p | 310.00p | 5193 |
| 11/05/2018 | 293.00p | 300.00p | 288.00p | 298.00p | 1699 |
| 10/05/2018 | 293.00p | 293.00p | 288.00p | 293.00p | 695 |
| 09/05/2018 | 293.00p | 299.00p | 293.00p | 293.00p | 160 |
| 08/05/2018 | 269.00p | 293.00p | 269.00p | 293.00p | 3643 |
| 04/05/2018 | 289.00p | 289.00p | 269.00p | 269.00p | 3051 |
| 03/05/2018 | 302.00p | 303.56p | 286.00p | 289.00p | 1450 |
| 02/05/2018 | 314.00p | 314.00p | 302.00p | 302.00p | 3162 |
| 01/05/2018 | 314.00p | 314.00p | 308.12p | 314.00p | 1000 |
| 30/04/2018 | 316.00p | 321.00p | 312.00p | 314.00p | 2423 |
| 27/04/2018 | 316.00p | 321.00p | 316.00p | 316.00p | 934 |
| 26/04/2018 | 316.00p | 316.00p | 312.00p | 316.00p | 860 |
| 25/04/2018 | 296.00p | 318.00p | 296.00p | 316.00p | 16013 |
| 24/04/2018 | 292.00p | 297.50p | 292.00p | 296.00p | 479 |
| 23/04/2018 | 292.00p | 298.00p | 292.00p | 292.00p | 3152 |
| 20/04/2018 | 282.00p | 295.50p | 271.20p | 292.00p | 12261 |
| 19/04/2018 | 304.00p | 308.02p | 273.48p | 282.00p | 5829 |
| 18/04/2018 | 305.00p | 308.00p | 281.44p | 304.00p | 12364 |
| 17/04/2018 | 326.00p | 326.00p | 302.00p | 305.00p | 3162 |
| 16/04/2018 | 330.00p | 330.00p | 326.00p | 326.00p | 6267 |
| 13/04/2018 | 325.00p | 333.92p | 325.00p | 330.00p | 3165 |
| 12/04/2018 | 318.00p | 330.00p | 311.25p | 325.00p | 7794 |
| 11/04/2018 | 303.00p | 323.52p | 303.00p | 318.00p | 15089 |
| 10/04/2018 | 267.00p | 305.90p | 267.00p | 303.00p | 21398 |
| 09/04/2018 | 267.00p | 274.00p | 267.00p | 267.00p | 8232 |
| 06/04/2018 | 265.00p | 269.00p | 265.00p | 265.00p | 7940 |
| 05/04/2018 | 265.00p | 269.00p | 265.00p | 265.00p | 4221 |
| 04/04/2018 | 271.00p | 274.00p | 264.00p | 265.00p | 7169 |
| 03/04/2018 | 246.00p | 294.50p | 246.00p | 271.00p | 17341 |
| 29/03/2018 | 225.00p | 246.00p | 225.00p | 246.00p | 7726 |
| 28/03/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/03/2018 | 225.00p | 226.00p | 225.00p | 225.00p | 1769 |
| 26/03/2018 | 205.00p | 226.00p | 204.00p | 225.00p | 16266 |
| 23/03/2018 | 186.00p | 195.00p | 182.00p | 188.50p | 1080 |
| 22/03/2018 | 204.00p | 205.84p | 186.00p | 186.00p | 6680 |
| 21/03/2018 | 217.00p | 223.00p | 204.00p | 204.00p | 7687 |
| 20/03/2018 | 223.00p | 223.00p | 217.00p | 217.00p | 1000 |
| 19/03/2018 | 224.00p | 226.00p | 220.45p | 223.00p | 1286 |
| 16/03/2018 | 227.00p | 227.50p | 224.00p | 224.00p | 4594 |
| 15/03/2018 | 227.00p | 227.50p | 227.00p | 227.00p | 1003 |
| 14/03/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 13/03/2018 | 227.00p | 227.00p | 226.60p | 227.00p | 875 |
| 12/03/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 09/03/2018 | 227.00p | 227.00p | 226.00p | 227.00p | 1770 |
| 08/03/2018 | 228.00p | 229.60p | 226.80p | 227.00p | 2719 |
| 07/03/2018 | 201.00p | 235.99p | 201.00p | 228.00p | 12844 |
| 06/03/2018 | 185.00p | 190.00p | 185.00p | 187.50p | 4631 |
| 05/03/2018 | 177.00p | 185.00p | 177.00p | 185.00p | 500 |
| 02/03/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 01/03/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 28/02/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 27/02/2018 | 177.00p | 178.00p | 177.00p | 177.00p | 0 |
| 26/02/2018 | 178.00p | 182.00p | 178.00p | 178.00p | 3166 |
| 23/02/2018 | 172.00p | 178.61p | 172.00p | 178.00p | 3500 |
| 22/02/2018 | 167.50p | 172.00p | 167.50p | 172.00p | 1000 |
| 21/02/2018 | 165.00p | 169.00p | 163.00p | 167.50p | 4500 |
| 20/02/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 1950 |
| 19/02/2018 | 165.00p | 165.00p | 162.51p | 165.00p | 1500 |
| 16/02/2018 | 162.50p | 170.00p | 162.50p | 165.00p | 31450 |
| 15/02/2018 | 150.00p | 164.00p | 150.00p | 162.50p | 9249 |
| 14/02/2018 | 156.00p | 156.00p | 147.00p | 147.50p | 14800 |
| 13/02/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 12/02/2018 | 158.00p | 159.00p | 156.00p | 156.00p | 1 |
| 09/02/2018 | 160.50p | 160.50p | 158.00p | 158.00p | 0 |
| 08/02/2018 | 160.50p | 163.00p | 160.50p | 160.50p | 150 |
| 07/02/2018 | 163.50p | 166.30p | 160.50p | 160.50p | 3543 |
| 06/02/2018 | 163.50p | 164.00p | 163.50p | 163.50p | 149 |
| 05/02/2018 | 171.00p | 171.00p | 166.00p | 169.00p | 1500 |
| 02/02/2018 | 174.00p | 174.00p | 167.00p | 171.00p | 2710 |
| 01/02/2018 | 174.00p | 176.00p | 174.00p | 174.00p | 28510 |
| 31/01/2018 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 30/01/2018 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 29/01/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/01/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/01/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/01/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/01/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/01/2018 | 178.00p | 178.00p | 170.00p | 175.00p | 29924 |
| 19/01/2018 | 178.00p | 178.00p | 178.00p | 178.00p | 18500 |
| 18/01/2018 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 17/01/2018 | 178.00p | 178.00p | 173.00p | 178.00p | 5518 |
| 16/01/2018 | 155.00p | 187.00p | 155.00p | 178.00p | 40583 |
| 15/01/2018 | 143.00p | 144.90p | 143.00p | 143.00p | 4830 |
| 12/01/2018 | 143.00p | 144.90p | 143.00p | 143.00p | 7679 |
| 11/01/2018 | 143.00p | 144.90p | 141.00p | 141.00p | 1480 |
| 10/01/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 200 |
| 09/01/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/01/2018 | 143.00p | 144.90p | 141.10p | 143.00p | 2525 |
| 05/01/2018 | 143.00p | 145.00p | 141.00p | 143.00p | 2154 |
| 04/01/2018 | 144.00p | 144.00p | 142.00p | 143.00p | -10523 |
| 03/01/2018 | 143.50p | 144.00p | 143.50p | 143.50p | 3000 |
| 02/01/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 29/12/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 28/12/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 27/12/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 22/12/2017 | 143.50p | 144.00p | 143.50p | 143.50p | 2768 |
| 21/12/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 20/12/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 19/12/2017 | 143.50p | 143.50p | 143.05p | 143.50p | 5000 |
| 18/12/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 15/12/2017 | 142.00p | 143.50p | 141.00p | 143.50p | 4569 |
| 14/12/2017 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 13/12/2017 | 142.00p | 142.00p | 141.10p | 142.00p | 800 |
| 12/12/2017 | 142.00p | 142.00p | 141.00p | 142.00p | 63 |
| 11/12/2017 | 142.00p | 142.00p | 141.00p | 142.00p | 940 |
| 08/12/2017 | 143.00p | 143.00p | 141.00p | 142.00p | -1370 |
| 07/12/2017 | 143.00p | 143.00p | 140.00p | 143.00p | 8870 |
| 06/12/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 05/12/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 04/12/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 01/12/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 10000 |
| 30/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 29/11/2017 | 143.00p | 143.00p | 141.00p | 143.00p | 350 |
| 28/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 18520 |
| 27/11/2017 | 143.00p | 143.00p | 142.89p | 143.00p | 1049 |
| 24/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 23/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 6 |
| 22/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 21/11/2017 | 142.50p | 143.00p | 141.00p | 143.00p | 5000 |
| 20/11/2017 | 143.50p | 143.50p | 142.00p | 142.50p | 638 |
| 17/11/2017 | 144.00p | 144.00p | 142.50p | 143.50p | 932 |
| 16/11/2017 | 145.50p | 145.50p | 143.00p | 144.00p | 1706 |
| 15/11/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 14/11/2017 | 145.50p | 148.00p | 145.50p | 145.50p | 1019 |
| 13/11/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 10/11/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 09/11/2017 | 145.50p | 145.50p | 143.00p | 145.50p | 700 |
| 08/11/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 1100 |
| 07/11/2017 | 144.50p | 146.00p | 143.00p | 146.00p | 4873 |
| 06/11/2017 | 144.50p | 144.80p | 144.50p | 144.50p | 400 |
| 03/11/2017 | 145.50p | 145.50p | 143.00p | 144.50p | 783 |
| 02/11/2017 | 141.50p | 145.50p | 140.45p | 145.50p | 2848 |
| 01/11/2017 | 144.00p | 144.00p | 140.46p | 141.50p | 15266 |
| 31/10/2017 | 144.00p | 144.00p | 143.00p | 144.00p | 690 |
| 30/10/2017 | 156.50p | 156.50p | 143.40p | 144.00p | 11047 |
| 27/10/2017 | 159.50p | 159.50p | 153.00p | 158.50p | 2625 |
| 26/10/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 25/10/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 24/10/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 23/10/2017 | 158.50p | 162.00p | 158.50p | 159.50p | 8 |
| 20/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 19/10/2017 | 161.50p | 161.50p | 156.00p | 158.50p | 4500 |
| 18/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 17/10/2017 | 161.50p | 162.00p | 161.50p | 161.50p | 119 |
| 16/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 13/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 12/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 11/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 366 |
| 10/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 06/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 05/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 04/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 03/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 02/10/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 537 |
| 29/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 439 |
| 28/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 20000 |
| 27/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 743 |
| 26/09/2017 | 169.50p | 169.50p | 161.50p | 161.50p | 22544 |
| 25/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 22/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 21/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 20/09/2017 | 168.50p | 169.50p | 168.50p | 169.50p | 880 |
| 19/09/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/09/2017 | 169.50p | 169.50p | 168.50p | 168.50p | 1494 |
| 15/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 14/09/2017 | 168.50p | 169.50p | 168.50p | 169.50p | 0 |
| 13/09/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/09/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 3419 |
| 11/09/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 08/09/2017 | 169.50p | 169.50p | 168.50p | 168.50p | 1810 |
| 07/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 06/09/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 05/09/2017 | 171.00p | 171.00p | 169.50p | 169.50p | 2500 |
| 04/09/2017 | 163.50p | 171.00p | 163.50p | 171.00p | 15160 |
| 01/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 31/08/2017 | 157.50p | 163.50p | 157.50p | 163.50p | 6250 |
| 30/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 29/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 308 |
| 25/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 84 |
| 24/08/2017 | 160.00p | 160.00p | 157.50p | 157.50p | 750 |
| 23/08/2017 | 161.00p | 161.00p | 160.00p | 160.00p | 1500 |
*Close Price adjusted for both dividends and splits