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 Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Mark Rogers in The Motley Fool
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Sell Victrex plc (VCT) by UBS
- Neutral Johnson Matthey (JMAT) by UBS
- Neutral Big Yellow Group (BYG) by Goldman Sachs
- Buy Solid State (SOLI) by Berenberg
- Buy 3i Group (III) by Citi
- Overweight IMI (IMI) by JP Morgan
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Underperform Gore Street Energy Storage Fund (GSF) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Robert Stephens (The Times) in The Times - Tempus
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Restore (RST) by Canaccord Genuity
Online Blockchain (OBC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2010 | 36.50p | 36.50p | 35.75p | 36.50p | 6000 |
| 02/08/2010 | 36.50p | 36.50p | 34.00p | 36.50p | 733 |
| 30/07/2010 | 36.50p | 36.50p | 34.00p | 36.50p | 396 |
| 29/07/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 28/07/2010 | 37.50p | 37.50p | 36.50p | 36.50p | 0 |
| 27/07/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 26/07/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 23/07/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 22/07/2010 | 39.00p | 39.00p | 35.00p | 37.50p | 2500 |
| 21/07/2010 | 39.00p | 39.00p | 35.00p | 39.00p | 10000 |
| 20/07/2010 | 39.00p | 39.00p | 35.00p | 39.00p | 1050 |
| 19/07/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 16/07/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 15/07/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 14/07/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 13/07/2010 | 39.00p | 39.00p | 35.00p | 39.00p | 500 |
| 12/07/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 09/07/2010 | 40.00p | 40.00p | 39.00p | 39.00p | 0 |
| 08/07/2010 | 40.00p | 40.00p | 39.00p | 39.00p | 0 |
| 07/07/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/07/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/07/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/07/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/07/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/06/2010 | 40.00p | 40.00p | 35.00p | 40.00p | 84 |
| 28/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/06/2010 | 40.00p | 40.00p | 35.00p | 40.00p | 160 |
| 21/06/2010 | 40.00p | 40.00p | 37.00p | 40.00p | 1000 |
| 18/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/06/2010 | 40.00p | 40.00p | 36.70p | 40.00p | 7500 |
| 07/06/2010 | 40.00p | 40.00p | 36.70p | 40.00p | 2747 |
| 04/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 03/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/06/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/05/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/05/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/05/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/05/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/05/2010 | 40.00p | 40.00p | 38.00p | 40.00p | 5000 |
| 21/05/2010 | 40.00p | 40.00p | 36.70p | 40.00p | 1200 |
| 20/05/2010 | 40.00p | 40.00p | 36.70p | 40.00p | 5000 |
| 19/05/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/05/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/05/2010 | 37.50p | 40.00p | 37.50p | 40.00p | 0 |
| 14/05/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/05/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/05/2010 | 37.50p | 37.50p | 34.53p | 37.50p | 1000 |
| 11/05/2010 | 37.50p | 37.50p | 33.00p | 37.50p | 70 |
| 10/05/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 07/05/2010 | 39.00p | 39.00p | 34.53p | 37.50p | 28796 |
| 06/05/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 05/05/2010 | 39.00p | 39.00p | 36.36p | 39.00p | 500 |
| 04/05/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 30/04/2010 | 39.00p | 39.00p | 36.36p | 39.00p | 511 |
| 29/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 10000 |
| 28/04/2010 | 39.00p | 39.00p | 36.30p | 39.00p | 928 |
| 27/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 26/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 23/04/2010 | 39.00p | 39.00p | 36.36p | 39.00p | 74 |
| 22/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 21/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 20/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 19/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 16/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 15/04/2010 | 40.00p | 40.00p | 39.00p | 39.00p | 0 |
| 14/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 13/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 10000 |
| 12/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 09/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 08/04/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 07/04/2010 | 39.00p | 39.00p | 36.28p | 39.00p | 1235 |
| 06/04/2010 | 39.00p | 39.00p | 36.28p | 39.00p | 10000 |
| 01/04/2010 | 39.00p | 39.00p | 35.00p | 39.00p | 500 |
| 31/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 30/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 29/03/2010 | 41.00p | 41.00p | 36.00p | 39.00p | 3000 |
| 26/03/2010 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 25/03/2010 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 24/03/2010 | 41.00p | 41.00p | 40.00p | 41.00p | 10000 |
| 23/03/2010 | 41.50p | 41.50p | 41.00p | 41.00p | 0 |
| 22/03/2010 | 42.50p | 42.50p | 40.00p | 41.50p | 2500 |
| 19/03/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 18/03/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 17/03/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 16/03/2010 | 43.50p | 43.50p | 40.35p | 42.50p | 1000 |
| 15/03/2010 | 45.00p | 45.00p | 40.00p | 43.50p | 10031 |
| 12/03/2010 | 47.00p | 47.00p | 42.00p | 46.00p | 12000 |
| 11/03/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 10/03/2010 | 47.50p | 47.50p | 47.00p | 47.00p | 0 |
| 09/03/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/03/2010 | 47.50p | 47.50p | 44.37p | 47.50p | 131 |
| 05/03/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/03/2010 | 48.00p | 51.00p | 45.60p | 47.50p | 7486 |
| 03/03/2010 | 47.50p | 52.00p | 45.79p | 48.00p | 7092 |
| 02/03/2010 | 41.50p | 47.50p | 41.50p | 47.50p | 8000 |
| 01/03/2010 | 41.50p | 43.00p | 39.50p | 41.50p | 2500 |
| 26/02/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 25/02/2010 | 41.50p | 43.00p | 39.00p | 41.50p | 12500 |
| 24/02/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 23/02/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 22/02/2010 | 41.50p | 41.50p | 39.00p | 41.50p | 2000 |
| 19/02/2010 | 39.50p | 45.00p | 39.50p | 41.50p | 5000 |
| 18/02/2010 | 38.50p | 42.00p | 38.50p | 39.50p | 600 |
| 17/02/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 16/02/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 15/02/2010 | 38.50p | 40.50p | 37.00p | 38.50p | 10000 |
| 12/02/2010 | 33.50p | 39.00p | 33.50p | 38.50p | 10000 |
| 11/02/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 10/02/2010 | 32.50p | 33.50p | 32.50p | 33.50p | 0 |
| 09/02/2010 | 32.50p | 35.00p | 32.50p | 32.50p | 2500 |
| 08/02/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 05/02/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 04/02/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 03/02/2010 | 31.50p | 32.50p | 31.50p | 32.50p | 0 |
| 02/02/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 01/02/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 29/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 28/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 27/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 26/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 25/01/2010 | 31.50p | 31.50p | 30.00p | 31.50p | 1500 |
| 22/01/2010 | 31.50p | 31.50p | 30.00p | 31.50p | 1500 |
| 21/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 20/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 18/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 14/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/01/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 11/01/2010 | 32.50p | 32.50p | 30.00p | 31.50p | 3402 |
| 08/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/01/2010 | 32.50p | 32.50p | 30.50p | 32.50p | 2240 |
| 05/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 04/01/2010 | 32.50p | 32.50p | 30.50p | 32.50p | 1500 |
| 31/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 30/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 29/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 24/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 23/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 22/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 21/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 18/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 17/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 16/12/2009 | 32.50p | 32.50p | 30.00p | 32.50p | 20000 |
| 15/12/2009 | 32.50p | 32.50p | 30.00p | 32.50p | 1000 |
| 14/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 11/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 10/12/2009 | 32.50p | 34.75p | 32.50p | 32.50p | 10000 |
| 09/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 08/12/2009 | 30.00p | 33.00p | 30.00p | 32.50p | 14500 |
| 07/12/2009 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/12/2009 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2009 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/12/2009 | 29.00p | 32.00p | 29.00p | 30.00p | 3000 |
| 01/12/2009 | 28.00p | 31.00p | 28.00p | 29.00p | 9043 |
| 30/11/2009 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 27/11/2009 | 24.50p | 28.00p | 24.50p | 28.00p | 17500 |
| 26/11/2009 | 24.50p | 27.00p | 24.50p | 24.50p | 7000 |
| 25/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/11/2009 | 24.50p | 26.00p | 24.50p | 24.50p | 10000 |
| 23/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/11/2009 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 13/11/2009 | 21.00p | 26.00p | 21.00p | 24.00p | 10000 |
| 12/11/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/11/2009 | 21.00p | 21.03p | 21.00p | 21.00p | 350 |
| 10/11/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/11/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/11/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/11/2009 | 20.00p | 21.00p | 20.00p | 21.00p | 25000 |
| 04/11/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/11/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/11/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/10/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
*Close Price adjusted for both dividends and splits