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 |
|---|---|---|---|---|---|
| 22/08/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 1000 |
| 21/08/2017 | 162.50p | 162.50p | 158.00p | 158.00p | 2500 |
| 18/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 112 |
| 17/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 419 |
| 16/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 14/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/08/2017 | 167.50p | 167.50p | 162.50p | 162.50p | 1830 |
| 09/08/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/08/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 2677 |
| 07/08/2017 | 172.50p | 172.50p | 167.50p | 167.50p | 3827 |
| 04/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 03/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 2443 |
| 02/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 20 |
| 01/08/2017 | 181.00p | 181.00p | 172.50p | 172.50p | 2000 |
| 31/07/2017 | 193.00p | 193.00p | 181.00p | 181.00p | 10148 |
| 28/07/2017 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 27/07/2017 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 26/07/2017 | 194.00p | 195.00p | 193.00p | 193.00p | 300 |
| 25/07/2017 | 196.50p | 196.50p | 195.00p | 195.00p | 7400 |
| 24/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 1026 |
| 21/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 20/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 1304 |
| 19/07/2017 | 196.00p | 196.50p | 196.00p | 196.50p | 1000 |
| 18/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 17/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 649 |
| 14/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 13/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 12/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 11/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 10/07/2017 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 07/07/2017 | 196.50p | 196.50p | 196.00p | 196.00p | 1500 |
| 06/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 300 |
| 05/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 1388 |
| 04/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 03/07/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 30/06/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 29/06/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 28/06/2017 | 197.50p | 197.50p | 196.50p | 196.50p | 3988 |
| 27/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 101 |
| 26/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 23/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 400 |
| 22/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 21/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 20/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 19/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 16/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 1092 |
| 15/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 14/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 13/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 12/06/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 600 |
| 09/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 08/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 07/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 06/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 05/06/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 1974 |
| 02/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 01/06/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 31/05/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 30/05/2017 | 197.50p | 198.00p | 197.50p | 197.50p | 1600 |
| 26/05/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 25/05/2017 | 197.50p | 199.00p | 197.50p | 197.50p | 647 |
| 24/05/2017 | 197.50p | 199.00p | 197.50p | 197.50p | 1000 |
| 23/05/2017 | 197.50p | 199.00p | 197.50p | 197.50p | 86 |
| 22/05/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 2640 |
| 19/05/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 4010 |
| 18/05/2017 | 192.50p | 197.50p | 192.50p | 197.50p | 17418 |
| 17/05/2017 | 192.50p | 195.00p | 192.50p | 195.00p | 1092 |
| 16/05/2017 | 191.50p | 193.00p | 191.50p | 192.50p | 500 |
| 15/05/2017 | 186.00p | 195.00p | 186.00p | 191.50p | 10957 |
| 12/05/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 11/05/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 10/05/2017 | 182.00p | 186.00p | 181.00p | 186.00p | 0 |
| 09/05/2017 | 181.00p | 181.00p | 180.00p | 181.00p | 0 |
| 08/05/2017 | 177.50p | 180.00p | 177.50p | 180.00p | 5154 |
| 05/05/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 04/05/2017 | 178.50p | 178.50p | 171.00p | 177.50p | 3246 |
| 03/05/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 02/05/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 96 |
| 28/04/2017 | 178.50p | 178.50p | 177.60p | 178.50p | 780 |
| 27/04/2017 | 178.50p | 178.50p | 175.00p | 178.50p | 408063 |
| 26/04/2017 | 178.00p | 181.64p | 172.00p | 178.50p | 18440 |
| 25/04/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 24/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 854 |
| 21/04/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 20/04/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 850 |
| 19/04/2017 | 177.50p | 177.50p | 177.00p | 177.00p | 500 |
| 18/04/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/04/2017 | 179.00p | 179.00p | 174.00p | 177.50p | 5421 |
| 12/04/2017 | 181.00p | 181.00p | 174.55p | 179.00p | 4734 |
| 11/04/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 10/04/2017 | 181.00p | 181.00p | 180.00p | 181.00p | 475 |
| 07/04/2017 | 181.50p | 181.50p | 180.00p | 181.00p | 96 |
| 06/04/2017 | 183.50p | 183.50p | 180.00p | 181.50p | 2971 |
| 05/04/2017 | 184.00p | 184.00p | 183.00p | 183.50p | 1467 |
| 04/04/2017 | 186.00p | 186.00p | 184.00p | 184.00p | 1000 |
| 03/04/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 571 |
| 31/03/2017 | 187.50p | 187.50p | 186.00p | 186.00p | 2688 |
| 30/03/2017 | 191.00p | 191.00p | 185.00p | 187.50p | 3482 |
| 29/03/2017 | 192.50p | 192.50p | 190.00p | 191.00p | 3401 |
| 28/03/2017 | 186.00p | 193.00p | 182.00p | 192.50p | 240897 |
| 27/03/2017 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 24/03/2017 | 202.50p | 204.00p | 202.50p | 204.00p | 800 |
| 23/03/2017 | 206.00p | 206.00p | 202.50p | 202.50p | 4211 |
| 22/03/2017 | 209.00p | 209.00p | 207.00p | 207.00p | 500 |
| 21/03/2017 | 211.50p | 211.50p | 209.00p | 209.00p | 500 |
| 20/03/2017 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 17/03/2017 | 214.00p | 214.00p | 210.00p | 211.50p | 3270 |
| 16/03/2017 | 216.50p | 216.50p | 214.00p | 214.00p | 0 |
| 15/03/2017 | 216.50p | 216.50p | 213.00p | 216.50p | 2000 |
| 14/03/2017 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 13/03/2017 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 10/03/2017 | 219.00p | 219.00p | 213.00p | 216.50p | 3645 |
| 09/03/2017 | 216.50p | 222.00p | 213.00p | 219.00p | 6275 |
| 08/03/2017 | 216.50p | 218.00p | 216.50p | 216.50p | 5587 |
| 07/03/2017 | 216.50p | 218.00p | 216.50p | 216.50p | 500 |
| 06/03/2017 | 216.50p | 216.50p | 213.00p | 216.50p | 2380 |
| 03/03/2017 | 215.00p | 216.50p | 215.00p | 216.50p | 10000 |
| 02/03/2017 | 214.00p | 215.00p | 212.40p | 215.00p | 6144 |
| 01/03/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 28/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 27/02/2017 | 214.00p | 214.00p | 212.40p | 214.00p | 470 |
| 24/02/2017 | 214.00p | 214.00p | 210.00p | 214.00p | 282 |
| 23/02/2017 | 214.00p | 214.00p | 212.40p | 214.00p | 532 |
| 22/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 21/02/2017 | 214.00p | 214.00p | 210.00p | 214.00p | 1475 |
| 20/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 17/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 16/02/2017 | 214.00p | 214.00p | 210.50p | 214.00p | 428 |
| 15/02/2017 | 214.00p | 214.00p | 212.40p | 214.00p | 700 |
| 14/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 13/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 10/02/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 467 |
| 09/02/2017 | 214.00p | 214.00p | 210.50p | 214.00p | 1481 |
| 08/02/2017 | 214.00p | 214.80p | 214.00p | 214.00p | 1000 |
| 07/02/2017 | 216.50p | 216.50p | 211.00p | 214.00p | 3518 |
| 06/02/2017 | 213.50p | 216.50p | 212.00p | 216.50p | 3337 |
| 03/02/2017 | 227.50p | 227.50p | 210.00p | 213.50p | 12887 |
| 02/02/2017 | 227.50p | 229.00p | 227.50p | 227.50p | 312 |
| 01/02/2017 | 231.00p | 231.00p | 225.00p | 227.50p | 4180 |
| 31/01/2017 | 231.00p | 231.00p | 227.00p | 231.00p | 200 |
| 30/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 27/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 26/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 25/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 24/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 23/01/2017 | 231.00p | 231.00p | 229.00p | 231.00p | 4500 |
| 20/01/2017 | 231.00p | 235.00p | 231.00p | 231.00p | 500 |
| 19/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 18/01/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 2616 |
| 17/01/2017 | 231.00p | 231.00p | 227.00p | 231.00p | 199 |
| 16/01/2017 | 226.00p | 235.00p | 226.00p | 231.00p | 10984 |
| 13/01/2017 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 12/01/2017 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 11/01/2017 | 222.50p | 226.90p | 220.00p | 223.50p | 3738 |
| 10/01/2017 | 221.50p | 227.00p | 218.00p | 222.50p | 3545 |
| 09/01/2017 | 219.00p | 221.50p | 219.00p | 221.50p | 5405 |
| 06/01/2017 | 219.00p | 220.00p | 219.00p | 219.00p | 1000 |
| 05/01/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 04/01/2017 | 222.50p | 222.50p | 219.00p | 219.00p | 0 |
| 03/01/2017 | 222.50p | 222.50p | 220.00p | 222.50p | 5064 |
| 30/12/2016 | 222.50p | 224.90p | 222.50p | 222.50p | 2500 |
| 29/12/2016 | 222.50p | 230.00p | 222.50p | 222.50p | 10000 |
| 28/12/2016 | 222.50p | 224.00p | 222.50p | 222.50p | 271 |
| 23/12/2016 | 218.50p | 222.50p | 218.50p | 222.50p | 46 |
| 22/12/2016 | 215.00p | 220.00p | 215.00p | 218.50p | 5455 |
| 21/12/2016 | 215.00p | 215.00p | 214.00p | 215.00p | 0 |
| 20/12/2016 | 214.00p | 214.00p | 210.80p | 214.00p | 60 |
| 19/12/2016 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 16/12/2016 | 216.50p | 216.50p | 210.00p | 214.00p | 1633016 |
| 15/12/2016 | 216.50p | 216.50p | 215.00p | 216.50p | 3100 |
| 14/12/2016 | 216.50p | 216.50p | 215.50p | 215.50p | 0 |
| 13/12/2016 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 12/12/2016 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 09/12/2016 | 216.50p | 216.50p | 215.00p | 216.50p | 1500 |
| 08/12/2016 | 216.50p | 216.50p | 215.00p | 216.50p | 26579 |
| 07/12/2016 | 219.00p | 219.00p | 216.50p | 216.50p | 5730 |
| 06/12/2016 | 219.00p | 219.00p | 218.00p | 219.00p | 848 |
| 05/12/2016 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 02/12/2016 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 01/12/2016 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 30/11/2016 | 219.00p | 219.00p | 218.10p | 219.00p | 4250 |
| 29/11/2016 | 219.00p | 219.00p | 218.10p | 219.00p | 541 |
| 28/11/2016 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 25/11/2016 | 219.00p | 219.00p | 218.40p | 219.00p | 157 |
| 24/11/2016 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 23/11/2016 | 219.00p | 219.00p | 218.00p | 219.00p | 10000 |
| 22/11/2016 | 219.00p | 219.00p | 217.00p | 219.00p | 7342 |
| 21/11/2016 | 230.00p | 240.00p | 213.35p | 219.00p | 87873 |
| 18/11/2016 | 287.50p | 289.00p | 287.50p | 287.50p | 1034 |
| 17/11/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 16/11/2016 | 287.50p | 287.50p | 285.00p | 287.50p | 1000 |
| 15/11/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 14/11/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 11/11/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 10/11/2016 | 282.50p | 289.00p | 282.50p | 287.50p | 5028 |
| 09/11/2016 | 277.50p | 282.50p | 277.50p | 282.50p | 1750 |
| 08/11/2016 | 290.50p | 290.50p | 288.00p | 288.50p | 387 |
| 07/11/2016 | 290.50p | 290.50p | 290.50p | 290.50p | 0 |
*Close Price adjusted for both dividends and splits