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:
- 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
- Hold Picton Property Income Ltd (PCTN) by Peel Hunt
- Hold Ashtead Group (AHT) by Peel Hunt
- Buy Harbour Energy (HBR) by Peel Hunt
Online Blockchain (OBC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2020 | 13.00p | 14.00p | 13.00p | 13.50p | 28698 |
| 30/01/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/01/2020 | 14.00p | 14.00p | 12.11p | 13.00p | 8395 |
| 28/01/2020 | 14.00p | 14.00p | 13.10p | 14.00p | 20438 |
| 27/01/2020 | 14.00p | 14.13p | 13.10p | 14.00p | 6301 |
| 24/01/2020 | 13.50p | 15.00p | 12.06p | 14.00p | 30723 |
| 23/01/2020 | 8.50p | 15.96p | 8.50p | 13.50p | 99130 |
| 22/01/2020 | 8.50p | 9.00p | 8.36p | 8.50p | 46116 |
| 21/01/2020 | 10.00p | 10.00p | 8.36p | 8.50p | 20901 |
| 20/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/01/2020 | 10.50p | 11.00p | 10.50p | 10.50p | 909 |
| 16/01/2020 | 10.50p | 10.50p | 10.26p | 10.50p | 968 |
| 15/01/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/01/2020 | 10.50p | 10.88p | 10.50p | 10.50p | 7000 |
| 13/01/2020 | 12.50p | 12.50p | 10.26p | 10.50p | 35456 |
| 10/01/2020 | 13.50p | 13.50p | 12.00p | 12.50p | 12346 |
| 09/01/2020 | 13.50p | 13.50p | 12.06p | 13.50p | 3133 |
| 08/01/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/01/2020 | 13.50p | 13.80p | 12.06p | 13.50p | 9890 |
| 06/01/2020 | 13.50p | 13.82p | 12.06p | 13.50p | 5340 |
| 03/01/2020 | 13.50p | 13.88p | 12.16p | 13.50p | 11266 |
| 02/01/2020 | 13.50p | 13.50p | 12.06p | 13.50p | 59009 |
| 31/12/2019 | 13.50p | 14.50p | 13.50p | 13.50p | 5000 |
| 30/12/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/12/2019 | 14.00p | 14.65p | 12.25p | 13.50p | 11739 |
| 24/12/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/12/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/12/2019 | 14.50p | 15.00p | 14.00p | 14.00p | 11441 |
| 19/12/2019 | 14.50p | 14.50p | 14.02p | 14.50p | 1984 |
| 18/12/2019 | 15.00p | 15.00p | 13.26p | 14.50p | 62849 |
| 17/12/2019 | 15.00p | 15.00p | 14.35p | 15.00p | 2564 |
| 16/12/2019 | 17.50p | 17.50p | 14.15p | 15.00p | 72864 |
| 13/12/2019 | 17.50p | 17.50p | 16.00p | 17.50p | 6707 |
| 12/12/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/12/2019 | 17.50p | 17.50p | 16.00p | 17.50p | 297 |
| 10/12/2019 | 17.50p | 17.97p | 16.50p | 17.50p | 14546 |
| 09/12/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/12/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/12/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 5000 |
| 03/12/2019 | 17.50p | 18.17p | 16.00p | 17.50p | 5897 |
| 02/12/2019 | 17.50p | 17.50p | 16.06p | 17.50p | 247 |
| 29/11/2019 | 16.00p | 18.44p | 16.00p | 17.50p | 17672 |
| 28/11/2019 | 16.00p | 16.74p | 15.15p | 16.00p | 17534 |
| 27/11/2019 | 16.50p | 17.50p | 16.00p | 16.00p | 0 |
| 26/11/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 3000 |
| 25/11/2019 | 19.50p | 19.50p | 17.30p | 17.50p | 29812 |
| 22/11/2019 | 20.00p | 20.00p | 18.25p | 19.50p | 20084 |
| 21/11/2019 | 20.00p | 20.00p | 19.04p | 20.00p | 599 |
| 20/11/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/11/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/11/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/11/2019 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 14/11/2019 | 21.50p | 21.50p | 19.00p | 20.50p | 17500 |
| 13/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/11/2019 | 21.50p | 21.50p | 19.32p | 21.50p | 2356 |
| 11/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/11/2019 | 21.50p | 21.99p | 21.50p | 21.50p | 500 |
| 06/11/2019 | 21.50p | 22.00p | 19.52p | 21.50p | 10480 |
| 05/11/2019 | 22.00p | 22.66p | 21.50p | 21.50p | 4369 |
| 04/11/2019 | 22.00p | 22.00p | 20.11p | 22.00p | 2000 |
| 01/11/2019 | 22.00p | 22.66p | 22.00p | 22.00p | 1094 |
| 31/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/10/2019 | 22.00p | 22.66p | 22.00p | 22.00p | 7034 |
| 29/10/2019 | 21.50p | 23.50p | 21.50p | 22.00p | 10150 |
| 28/10/2019 | 20.50p | 21.80p | 20.50p | 21.50p | 5000 |
| 25/10/2019 | 21.00p | 21.00p | 19.55p | 20.50p | 7614 |
| 24/10/2019 | 20.50p | 21.50p | 20.50p | 21.00p | 4595 |
| 23/10/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/10/2019 | 19.50p | 21.68p | 18.55p | 20.50p | 12747 |
| 21/10/2019 | 19.50p | 19.50p | 18.55p | 19.50p | 1058 |
| 18/10/2019 | 19.50p | 19.97p | 19.50p | 19.50p | 10000 |
| 17/10/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 1000 |
| 16/10/2019 | 20.00p | 20.00p | 18.41p | 19.50p | 9501 |
| 15/10/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 2425 |
| 14/10/2019 | 19.50p | 20.00p | 18.35p | 19.50p | 211 |
| 11/10/2019 | 19.50p | 20.00p | 18.45p | 19.50p | 5086 |
| 10/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/10/2019 | 20.00p | 20.00p | 18.60p | 19.50p | 9295 |
| 08/10/2019 | 20.00p | 20.74p | 20.00p | 20.00p | 252 |
| 07/10/2019 | 19.00p | 20.75p | 19.00p | 20.00p | 8058 |
| 04/10/2019 | 19.50p | 19.75p | 18.66p | 19.00p | 32000 |
| 03/10/2019 | 20.00p | 20.00p | 18.63p | 19.50p | 9870 |
| 02/10/2019 | 20.00p | 21.74p | 18.60p | 20.00p | 8172 |
| 01/10/2019 | 20.00p | 21.92p | 18.52p | 20.00p | 3715 |
| 30/09/2019 | 20.50p | 20.50p | 19.00p | 19.00p | 27794 |
| 27/09/2019 | 20.50p | 20.50p | 18.50p | 20.50p | 37000 |
| 26/09/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/09/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/09/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 45000 |
| 23/09/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 25000 |
| 20/09/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/09/2019 | 21.00p | 21.00p | 19.00p | 20.50p | 20000 |
| 18/09/2019 | 21.50p | 21.50p | 19.15p | 21.00p | 12588 |
| 17/09/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/09/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/09/2019 | 21.50p | 21.75p | 19.15p | 21.50p | 4809 |
| 12/09/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/09/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 1352 |
| 10/09/2019 | 21.50p | 21.50p | 19.52p | 21.50p | 13190 |
| 09/09/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/09/2019 | 21.50p | 23.00p | 21.50p | 21.50p | 2173 |
| 05/09/2019 | 20.50p | 21.50p | 20.00p | 21.50p | 25050 |
| 04/09/2019 | 20.00p | 20.50p | 17.00p | 20.50p | 77215 |
| 03/09/2019 | 20.00p | 20.00p | 18.08p | 20.00p | 2152 |
| 02/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/08/2019 | 19.00p | 20.00p | 18.18p | 20.00p | 6036 |
| 29/08/2019 | 20.50p | 20.50p | 18.00p | 19.00p | 50958 |
| 28/08/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/08/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 6280 |
| 23/08/2019 | 20.50p | 20.50p | 19.06p | 20.50p | 10000 |
| 22/08/2019 | 20.50p | 20.50p | 19.06p | 20.50p | 1261 |
| 21/08/2019 | 20.00p | 20.50p | 19.74p | 20.50p | 10410 |
| 20/08/2019 | 20.00p | 20.00p | 18.12p | 20.00p | 1000 |
| 19/08/2019 | 19.00p | 20.00p | 18.30p | 20.00p | 12492 |
| 16/08/2019 | 19.00p | 19.00p | 18.04p | 19.00p | 38912 |
| 15/08/2019 | 19.00p | 19.74p | 18.04p | 19.00p | 1115 |
| 14/08/2019 | 20.00p | 20.00p | 18.11p | 19.00p | 28136 |
| 13/08/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/08/2019 | 20.00p | 20.00p | 19.04p | 20.00p | 184 |
| 09/08/2019 | 20.00p | 20.00p | 19.04p | 20.00p | 400 |
| 08/08/2019 | 22.50p | 22.50p | 19.00p | 20.00p | 20442 |
| 07/08/2019 | 22.50p | 22.50p | 21.06p | 22.50p | 907 |
| 06/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/08/2019 | 22.50p | 22.67p | 22.50p | 22.50p | 2205 |
| 01/08/2019 | 22.50p | 22.88p | 21.33p | 22.50p | 22880 |
| 31/07/2019 | 22.50p | 23.00p | 21.22p | 22.50p | 27500 |
| 30/07/2019 | 21.50p | 23.00p | 21.50p | 22.50p | 4250 |
| 29/07/2019 | 21.50p | 21.50p | 20.75p | 21.50p | 80 |
| 26/07/2019 | 21.50p | 21.50p | 20.75p | 21.50p | 276 |
| 25/07/2019 | 21.50p | 22.94p | 21.50p | 21.50p | 9590 |
| 24/07/2019 | 21.00p | 23.00p | 20.55p | 21.50p | 45334 |
| 23/07/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/07/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/07/2019 | 21.00p | 21.00p | 19.08p | 21.00p | 3108 |
| 18/07/2019 | 21.50p | 21.50p | 19.08p | 21.00p | 7299 |
| 17/07/2019 | 21.50p | 21.50p | 20.15p | 21.50p | 3353 |
| 16/07/2019 | 21.50p | 22.50p | 21.50p | 21.50p | 4444 |
| 15/07/2019 | 21.50p | 22.50p | 20.38p | 21.50p | 266 |
| 12/07/2019 | 21.50p | 22.94p | 20.38p | 21.50p | 2750 |
| 11/07/2019 | 21.00p | 23.00p | 20.75p | 21.50p | 30600 |
| 10/07/2019 | 19.50p | 21.00p | 19.50p | 21.00p | 25400 |
| 09/07/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/07/2019 | 19.50p | 19.90p | 19.50p | 19.50p | 20 |
| 05/07/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/07/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 5 |
| 03/07/2019 | 17.50p | 20.63p | 17.50p | 19.50p | 16434 |
| 02/07/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 16623 |
| 01/07/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/06/2019 | 18.00p | 18.00p | 17.60p | 18.00p | 1625 |
| 27/06/2019 | 19.00p | 19.22p | 17.50p | 18.00p | 23242 |
| 26/06/2019 | 19.50p | 19.50p | 18.06p | 19.00p | 15477 |
| 25/06/2019 | 19.50p | 19.50p | 19.38p | 19.50p | 2588 |
| 24/06/2019 | 19.50p | 19.50p | 18.15p | 19.50p | 7521 |
| 21/06/2019 | 17.00p | 21.00p | 17.00p | 19.50p | 29699 |
| 20/06/2019 | 18.50p | 18.50p | 17.00p | 17.00p | 11376 |
| 19/06/2019 | 19.50p | 19.50p | 17.00p | 18.50p | 31300 |
| 18/06/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/06/2019 | 19.50p | 19.50p | 19.44p | 19.50p | 1453 |
| 14/06/2019 | 19.50p | 19.50p | 18.06p | 19.50p | 8000 |
| 13/06/2019 | 19.50p | 19.50p | 18.06p | 19.50p | 6677 |
| 12/06/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/06/2019 | 19.50p | 19.50p | 18.06p | 19.50p | 1329 |
| 10/06/2019 | 19.50p | 19.50p | 18.15p | 19.50p | 61763 |
| 07/06/2019 | 19.50p | 19.50p | 19.15p | 19.50p | 113 |
| 06/06/2019 | 19.50p | 20.88p | 18.55p | 19.50p | 10442 |
| 05/06/2019 | 19.50p | 20.24p | 19.50p | 19.50p | 2421 |
| 04/06/2019 | 19.50p | 20.24p | 18.25p | 19.50p | 1656 |
| 03/06/2019 | 20.50p | 20.50p | 17.00p | 19.50p | 38439 |
| 31/05/2019 | 20.50p | 20.50p | 19.61p | 20.50p | 163 |
| 30/05/2019 | 21.50p | 21.50p | 19.53p | 20.50p | 18434 |
| 29/05/2019 | 22.00p | 22.00p | 21.50p | 21.50p | 1500 |
| 28/05/2019 | 22.00p | 22.00p | 21.88p | 22.00p | 2262 |
| 24/05/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/05/2019 | 22.50p | 22.50p | 20.00p | 22.00p | 13466 |
| 22/05/2019 | 23.00p | 23.00p | 20.10p | 22.50p | 500 |
| 21/05/2019 | 23.00p | 23.00p | 21.08p | 23.00p | 650 |
| 20/05/2019 | 23.00p | 23.00p | 21.08p | 23.00p | 2013 |
| 17/05/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 20500 |
| 16/05/2019 | 23.00p | 23.00p | 21.08p | 23.00p | 3528 |
| 15/05/2019 | 22.50p | 23.00p | 21.83p | 23.00p | 348 |
| 14/05/2019 | 22.50p | 22.50p | 21.25p | 22.50p | 7118 |
| 13/05/2019 | 20.50p | 22.50p | 20.50p | 22.50p | 19515 |
| 10/05/2019 | 21.50p | 21.50p | 20.33p | 20.50p | 15610 |
| 09/05/2019 | 22.00p | 24.00p | 21.50p | 21.50p | 34910 |
| 08/05/2019 | 20.00p | 22.94p | 20.00p | 22.00p | 20000 |
| 07/05/2019 | 20.00p | 21.60p | 18.46p | 20.00p | 2378 |
| 03/05/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/05/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/05/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/04/2019 | 20.50p | 21.24p | 19.30p | 20.00p | 8123 |
| 29/04/2019 | 20.50p | 20.50p | 19.30p | 20.50p | 1852 |
| 26/04/2019 | 20.00p | 21.69p | 20.00p | 20.50p | 6659 |
| 25/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/04/2019 | 20.00p | 20.40p | 20.00p | 20.00p | 2250 |
| 23/04/2019 | 20.50p | 20.50p | 19.00p | 20.00p | 10410 |
| 18/04/2019 | 20.50p | 21.65p | 20.50p | 20.50p | 2461 |
| 17/04/2019 | 19.50p | 23.45p | 19.05p | 20.50p | 71301 |
*Close Price adjusted for both dividends and splits