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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Blue Prism Group (PRSM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2022 | 1,274.00p | 1,274.00p | 1,274.00p | 1,274.00p | 0 |
| 15/03/2022 | 1,274.00p | 1,279.00p | 1,273.00p | 1,274.00p | 1867713 |
| 14/03/2022 | 1,272.00p | 1,274.00p | 1,271.73p | 1,274.00p | 415080 |
| 11/03/2022 | 1,272.00p | 1,273.00p | 1,272.00p | 1,273.00p | 163363 |
| 10/03/2022 | 1,272.00p | 1,273.00p | 1,272.00p | 1,272.00p | 459015 |
| 09/03/2022 | 1,272.00p | 1,273.00p | 1,271.00p | 1,273.00p | 107950 |
| 08/03/2022 | 1,273.00p | 1,273.00p | 1,271.00p | 1,272.00p | 437858 |
| 07/03/2022 | 1,274.00p | 1,274.00p | 1,272.00p | 1,272.00p | 636112 |
| 04/03/2022 | 1,272.00p | 1,273.00p | 1,271.00p | 1,272.00p | 1168838 |
| 03/03/2022 | 1,271.00p | 1,273.00p | 1,271.00p | 1,272.00p | 287322 |
| 02/03/2022 | 1,271.00p | 1,273.00p | 1,271.00p | 1,271.00p | 1144190 |
| 01/03/2022 | 1,273.00p | 1,274.00p | 1,271.25p | 1,272.00p | 231364 |
| 28/02/2022 | 1,272.00p | 1,274.00p | 1,272.00p | 1,272.00p | 145068 |
| 25/02/2022 | 1,271.00p | 1,273.00p | 1,271.00p | 1,272.00p | 92806 |
| 24/02/2022 | 1,271.00p | 1,273.00p | 1,271.00p | 1,272.00p | 1246999 |
| 23/02/2022 | 1,271.00p | 1,273.00p | 1,271.00p | 1,271.00p | 304812 |
| 22/02/2022 | 1,271.00p | 1,273.00p | 1,271.00p | 1,271.00p | 309159 |
| 21/02/2022 | 1,270.00p | 1,285.00p | 1,270.00p | 1,271.00p | 7190986 |
| 18/02/2022 | 1,260.00p | 1,262.00p | 1,259.24p | 1,260.00p | 309142 |
| 17/02/2022 | 1,261.00p | 1,264.00p | 1,260.00p | 1,260.00p | 1603798 |
| 16/02/2022 | 1,261.00p | 1,264.00p | 1,261.00p | 1,262.00p | 47916 |
| 15/02/2022 | 1,260.00p | 1,262.00p | 1,260.00p | 1,262.00p | 249190 |
| 14/02/2022 | 1,261.00p | 1,265.00p | 1,260.00p | 1,260.00p | 627510 |
| 11/02/2022 | 1,261.00p | 1,265.00p | 1,261.00p | 1,262.00p | 76867 |
| 10/02/2022 | 1,260.00p | 1,262.00p | 1,260.00p | 1,262.00p | 109058 |
| 09/02/2022 | 1,260.00p | 1,264.00p | 1,260.00p | 1,260.00p | 350409 |
| 08/02/2022 | 1,260.00p | 1,262.00p | 1,260.00p | 1,260.00p | 423044 |
| 07/02/2022 | 1,259.00p | 1,261.00p | 1,259.00p | 1,260.00p | 183545 |
| 04/02/2022 | 1,260.00p | 1,261.00p | 1,259.00p | 1,260.00p | 146380 |
| 03/02/2022 | 1,259.00p | 1,262.00p | 1,259.00p | 1,259.00p | 236201 |
| 02/02/2022 | 1,263.00p | 1,266.00p | 1,258.00p | 1,258.00p | 793460 |
| 01/02/2022 | 1,270.00p | 1,271.00p | 1,261.00p | 1,261.00p | 333719 |
| 31/01/2022 | 1,261.00p | 1,271.97p | 1,259.00p | 1,263.00p | 1122720 |
| 28/01/2022 | 1,261.00p | 1,262.00p | 1,260.00p | 1,261.00p | 190847 |
| 27/01/2022 | 1,273.00p | 1,285.45p | 1,259.00p | 1,261.00p | 279483 |
| 26/01/2022 | 1,259.00p | 1,261.00p | 1,258.00p | 1,259.00p | 298473 |
| 25/01/2022 | 1,258.00p | 1,260.00p | 1,258.00p | 1,258.00p | 478926 |
| 24/01/2022 | 1,258.00p | 1,260.11p | 1,257.00p | 1,260.00p | 1120509 |
| 21/01/2022 | 1,260.00p | 1,262.00p | 1,258.00p | 1,258.00p | 1143348 |
| 20/01/2022 | 1,260.00p | 1,262.00p | 1,260.00p | 1,261.00p | 137638 |
| 19/01/2022 | 1,261.00p | 1,263.00p | 1,260.00p | 1,260.00p | 340315 |
| 18/01/2022 | 1,261.00p | 1,264.00p | 1,260.00p | 1,262.00p | 148737 |
| 17/01/2022 | 1,261.00p | 1,263.00p | 1,260.00p | 1,263.00p | 1635063 |
| 14/01/2022 | 1,264.00p | 1,265.00p | 1,252.00p | 1,260.00p | 3775118 |
| 13/01/2022 | 1,263.00p | 1,265.00p | 1,263.00p | 1,263.00p | 118907 |
| 12/01/2022 | 1,264.00p | 1,265.00p | 1,263.00p | 1,263.00p | 1456104 |
| 10/01/2022 | 1,263.00p | 1,265.00p | 1,263.00p | 1,263.00p | 194996 |
| 07/01/2022 | 1,263.00p | 1,265.00p | 1,263.00p | 1,263.00p | 83778 |
| 06/01/2022 | 1,265.00p | 1,265.00p | 1,263.00p | 1,265.00p | 417780 |
| 05/01/2022 | 1,263.00p | 1,265.00p | 1,263.00p | 1,265.00p | 115427 |
| 04/01/2022 | 1,263.00p | 1,265.00p | 1,262.00p | 1,263.00p | 452885 |
| 03/01/2022 | 1,263.00p | 1,264.00p | 1,262.00p | 1,263.00p | 54287 |
| 31/12/2021 | 1,263.00p | 1,264.00p | 1,262.00p | 1,263.00p | 54287 |
| 30/12/2021 | 1,264.00p | 1,265.00p | 1,262.00p | 1,264.00p | 555261 |
| 29/12/2021 | 1,261.00p | 1,264.00p | 1,260.00p | 1,263.00p | 191307 |
| 28/12/2021 | 1,255.00p | 1,264.00p | 1,252.00p | 1,262.00p | 82502 |
| 27/12/2021 | 1,255.00p | 1,264.00p | 1,252.00p | 1,262.00p | 82502 |
| 24/12/2021 | 1,255.00p | 1,264.00p | 1,252.00p | 1,262.00p | 82502 |
| 23/12/2021 | 1,260.00p | 1,264.00p | 1,260.00p | 1,264.00p | 267904 |
| 22/12/2021 | 1,260.00p | 1,263.00p | 1,260.00p | 1,260.00p | 286414 |
| 21/12/2021 | 1,260.00p | 1,263.00p | 1,260.00p | 1,260.00p | 146294 |
| 20/12/2021 | 1,259.00p | 1,264.00p | 1,259.00p | 1,261.00p | 235980 |
| 17/12/2021 | 1,261.00p | 1,265.00p | 1,258.00p | 1,258.00p | 2704249 |
| 16/12/2021 | 1,260.00p | 1,263.00p | 1,260.00p | 1,260.00p | 689123 |
| 15/12/2021 | 1,255.00p | 1,262.78p | 1,255.00p | 1,260.00p | 516211 |
| 14/12/2021 | 1,261.00p | 1,264.78p | 1,257.79p | 1,259.00p | 729652 |
| 13/12/2021 | 1,262.00p | 1,266.00p | 1,257.65p | 1,261.00p | 641887 |
| 10/12/2021 | 1,262.00p | 1,266.50p | 1,260.00p | 1,266.00p | 984052 |
| 09/12/2021 | 1,260.00p | 1,264.00p | 1,255.00p | 1,262.00p | 2580622 |
| 08/12/2021 | 1,260.00p | 1,270.00p | 1,252.00p | 1,260.00p | 12744541 |
| 07/12/2021 | 1,315.00p | 1,323.00p | 1,304.00p | 1,313.00p | 771775 |
| 06/12/2021 | 1,310.00p | 1,330.00p | 1,310.00p | 1,318.00p | 659204 |
| 03/12/2021 | 1,318.00p | 1,329.00p | 1,303.00p | 1,323.00p | 209830 |
| 02/12/2021 | 1,328.00p | 1,341.00p | 1,310.00p | 1,320.00p | 9347148 |
| 01/12/2021 | 1,315.00p | 1,340.00p | 1,315.00p | 1,327.00p | 1280392 |
| 30/11/2021 | 1,298.00p | 1,318.00p | 1,291.32p | 1,299.00p | 955088 |
| 29/11/2021 | 1,297.00p | 1,306.00p | 1,286.00p | 1,298.00p | 657974 |
| 26/11/2021 | 1,280.00p | 1,309.00p | 1,280.00p | 1,298.00p | 1566297 |
| 25/11/2021 | 1,204.00p | 1,220.00p | 1,204.00p | 1,215.00p | 347276 |
| 24/11/2021 | 1,216.00p | 1,223.00p | 1,205.00p | 1,208.00p | 330867 |
| 23/11/2021 | 1,234.00p | 1,234.00p | 1,219.00p | 1,220.00p | 216009 |
| 22/11/2021 | 1,226.00p | 1,234.00p | 1,222.57p | 1,234.00p | 115465 |
| 19/11/2021 | 1,231.00p | 1,235.00p | 1,218.00p | 1,225.00p | 419887 |
| 18/11/2021 | 1,211.00p | 1,234.00p | 1,211.00p | 1,227.00p | 1041401 |
| 17/11/2021 | 1,215.00p | 1,227.59p | 1,212.30p | 1,221.00p | 4561599 |
| 16/11/2021 | 1,118.00p | 1,244.00p | 1,117.00p | 1,220.00p | 4240145 |
| 15/11/2021 | 1,118.00p | 1,122.00p | 1,115.00p | 1,120.00p | 3307037 |
| 12/11/2021 | 1,118.00p | 1,121.00p | 1,116.00p | 1,118.00p | 558969 |
| 11/11/2021 | 1,121.00p | 1,122.00p | 1,118.00p | 1,120.00p | 6222877 |
| 10/11/2021 | 1,122.00p | 1,125.00p | 1,115.00p | 1,120.00p | 1240555 |
| 09/11/2021 | 1,136.00p | 1,140.00p | 1,119.45p | 1,120.00p | 1270041 |
| 08/11/2021 | 1,127.00p | 1,141.00p | 1,119.00p | 1,134.00p | 183022 |
| 05/11/2021 | 1,134.00p | 1,137.01p | 1,126.00p | 1,126.00p | 369967 |
| 04/11/2021 | 1,135.00p | 1,135.62p | 1,127.00p | 1,130.00p | 1464119 |
| 03/11/2021 | 1,130.00p | 1,138.00p | 1,128.00p | 1,138.00p | 481397 |
| 02/11/2021 | 1,129.00p | 1,132.37p | 1,128.00p | 1,130.00p | 185272 |
| 01/11/2021 | 1,138.00p | 1,138.00p | 1,128.00p | 1,129.00p | 204710 |
| 29/10/2021 | 1,129.00p | 1,149.00p | 1,128.00p | 1,129.00p | 176678 |
| 28/10/2021 | 1,128.00p | 1,135.00p | 1,127.00p | 1,134.00p | 369383 |
| 27/10/2021 | 1,127.00p | 1,134.00p | 1,127.00p | 1,130.00p | 1002554 |
| 26/10/2021 | 1,128.00p | 1,134.41p | 1,127.00p | 1,127.00p | 1708380 |
| 25/10/2021 | 1,130.00p | 1,139.00p | 1,127.00p | 1,136.00p | 444909 |
| 22/10/2021 | 1,127.00p | 1,131.00p | 1,126.00p | 1,130.00p | 976012 |
| 21/10/2021 | 1,126.00p | 1,130.00p | 1,125.55p | 1,126.00p | 1482351 |
| 20/10/2021 | 1,126.00p | 1,130.00p | 1,125.00p | 1,126.00p | 3803458 |
| 19/10/2021 | 1,127.00p | 1,132.00p | 1,125.00p | 1,128.00p | 530252 |
| 18/10/2021 | 1,127.00p | 1,129.00p | 1,126.00p | 1,128.00p | 592024 |
| 15/10/2021 | 1,128.00p | 1,130.00p | 1,126.00p | 1,128.00p | 376755 |
| 14/10/2021 | 1,125.00p | 1,130.20p | 1,125.00p | 1,128.00p | 302410 |
| 13/10/2021 | 1,125.00p | 1,134.00p | 1,125.00p | 1,126.00p | 1838291 |
| 12/10/2021 | 1,131.00p | 1,135.00p | 1,124.00p | 1,130.00p | 2098275 |
| 11/10/2021 | 1,126.00p | 1,137.00p | 1,122.00p | 1,133.00p | 328609 |
| 08/10/2021 | 1,125.00p | 1,139.00p | 1,122.80p | 1,130.00p | 298454 |
| 07/10/2021 | 1,130.00p | 1,147.00p | 1,125.00p | 1,129.00p | 10939906 |
| 06/10/2021 | 1,142.00p | 1,149.00p | 1,127.00p | 1,131.00p | 587720 |
| 05/10/2021 | 1,141.00p | 1,154.00p | 1,137.00p | 1,150.00p | 757663 |
| 04/10/2021 | 1,148.00p | 1,153.00p | 1,141.00p | 1,147.00p | 767525 |
| 01/10/2021 | 1,143.00p | 1,153.00p | 1,136.09p | 1,148.00p | 1559369 |
| 30/09/2021 | 1,150.00p | 1,163.00p | 1,137.75p | 1,150.00p | 2242347 |
| 29/09/2021 | 1,145.00p | 1,171.00p | 1,141.82p | 1,150.00p | 10922622 |
| 28/09/2021 | 1,154.00p | 1,174.00p | 1,136.00p | 1,142.00p | 12463037 |
| 27/09/2021 | 1,198.00p | 1,209.00p | 1,162.54p | 1,189.00p | 553322 |
| 24/09/2021 | 1,150.00p | 1,196.00p | 1,148.00p | 1,182.00p | 482121 |
| 23/09/2021 | 1,138.00p | 1,156.00p | 1,133.00p | 1,150.00p | 201203 |
| 22/09/2021 | 1,110.00p | 1,137.00p | 1,102.00p | 1,133.00p | 159792 |
| 21/09/2021 | 1,110.00p | 1,131.00p | 1,098.00p | 1,105.00p | 318461 |
| 20/09/2021 | 1,173.00p | 1,178.00p | 1,094.38p | 1,110.00p | 364162 |
| 17/09/2021 | 1,158.00p | 1,187.00p | 1,158.00p | 1,164.00p | 901220 |
| 16/09/2021 | 1,158.00p | 1,190.00p | 1,149.00p | 1,183.00p | 355703 |
| 15/09/2021 | 1,125.00p | 1,170.00p | 1,120.00p | 1,160.00p | 410157 |
| 14/09/2021 | 1,179.00p | 1,193.00p | 1,116.00p | 1,126.00p | 547261 |
| 13/09/2021 | 1,209.00p | 1,214.00p | 1,192.00p | 1,192.00p | 246683 |
| 10/09/2021 | 1,205.00p | 1,238.00p | 1,197.00p | 1,205.00p | 2165259 |
| 09/09/2021 | 1,195.00p | 1,216.00p | 1,182.00p | 1,214.00p | 280398 |
| 08/09/2021 | 1,225.00p | 1,249.00p | 1,186.95p | 1,203.00p | 598585 |
| 07/09/2021 | 1,235.00p | 1,283.00p | 1,207.00p | 1,220.00p | 636671 |
| 06/09/2021 | 1,220.00p | 1,235.00p | 1,194.00p | 1,228.00p | 338235 |
| 03/09/2021 | 1,196.00p | 1,226.00p | 1,193.00p | 1,220.00p | 967110 |
| 02/09/2021 | 1,140.00p | 1,224.00p | 1,140.00p | 1,201.00p | 2529895 |
| 01/09/2021 | 1,096.00p | 1,150.00p | 1,004.32p | 1,144.00p | 3709485 |
| 31/08/2021 | 847.00p | 1,165.00p | 835.00p | 1,100.00p | 4902223 |
| 30/08/2021 | 866.00p | 866.00p | 828.00p | 832.00p | 495010 |
| 27/08/2021 | 866.00p | 866.00p | 828.00p | 832.00p | 495010 |
| 26/08/2021 | 860.00p | 865.50p | 849.00p | 850.00p | 508784 |
| 25/08/2021 | 847.00p | 863.00p | 842.24p | 852.00p | 658740 |
| 24/08/2021 | 819.00p | 849.50p | 811.50p | 842.00p | 443804 |
| 23/08/2021 | 817.00p | 843.00p | 817.00p | 821.50p | 538322 |
| 20/08/2021 | 819.50p | 826.00p | 804.06p | 822.00p | 294004 |
| 19/08/2021 | 807.50p | 823.50p | 796.50p | 820.00p | 513537 |
| 18/08/2021 | 785.00p | 813.50p | 785.00p | 809.50p | 444817 |
| 17/08/2021 | 780.00p | 798.50p | 774.34p | 786.00p | 315006 |
| 16/08/2021 | 818.00p | 818.50p | 781.00p | 785.00p | 437709 |
| 13/08/2021 | 800.00p | 822.00p | 783.00p | 818.00p | 514760 |
| 12/08/2021 | 794.50p | 811.00p | 781.50p | 805.00p | 482119 |
| 11/08/2021 | 792.00p | 821.00p | 792.00p | 798.50p | 416950 |
| 10/08/2021 | 825.00p | 828.52p | 785.50p | 805.00p | 644210 |
| 09/08/2021 | 862.50p | 862.50p | 814.00p | 821.00p | 423418 |
| 06/08/2021 | 896.50p | 896.50p | 853.50p | 853.50p | 339008 |
| 05/08/2021 | 880.00p | 902.83p | 874.00p | 889.00p | 612011 |
| 04/08/2021 | 866.50p | 899.00p | 861.00p | 879.00p | 599751 |
| 03/08/2021 | 866.50p | 882.50p | 848.26p | 865.00p | 420878 |
| 02/08/2021 | 860.00p | 865.00p | 839.00p | 863.50p | 434657 |
| 30/07/2021 | 862.50p | 862.50p | 835.50p | 845.00p | 388721 |
| 29/07/2021 | 846.50p | 859.00p | 845.00p | 852.00p | 267532 |
| 28/07/2021 | 846.50p | 849.00p | 829.50p | 847.00p | 284039 |
| 27/07/2021 | 845.50p | 861.50p | 837.00p | 837.50p | 491570 |
| 26/07/2021 | 850.00p | 861.50p | 842.50p | 847.00p | 401479 |
| 23/07/2021 | 832.50p | 855.50p | 831.00p | 850.00p | 654878 |
| 22/07/2021 | 800.00p | 833.07p | 800.00p | 830.50p | 844170 |
| 21/07/2021 | 780.00p | 810.00p | 780.00p | 807.50p | 392830 |
| 20/07/2021 | 810.00p | 810.00p | 758.50p | 778.00p | 442760 |
| 19/07/2021 | 792.00p | 805.50p | 785.82p | 790.00p | 774354 |
| 16/07/2021 | 783.00p | 799.00p | 777.50p | 794.50p | 622652 |
| 15/07/2021 | 787.00p | 803.50p | 748.00p | 777.50p | 763958 |
| 14/07/2021 | 769.50p | 795.50p | 760.50p | 788.00p | 845629 |
| 13/07/2021 | 791.00p | 808.00p | 747.50p | 772.00p | 775838 |
| 12/07/2021 | 800.00p | 811.50p | 788.81p | 790.00p | 234697 |
| 09/07/2021 | 800.00p | 815.00p | 797.50p | 802.50p | 234229 |
| 08/07/2021 | 821.00p | 821.00p | 789.00p | 801.50p | 291753 |
| 07/07/2021 | 820.00p | 834.00p | 810.00p | 811.50p | 245968 |
| 06/07/2021 | 797.00p | 819.50p | 797.00p | 818.00p | 562024 |
| 05/07/2021 | 809.00p | 815.50p | 799.00p | 807.00p | 198147 |
| 02/07/2021 | 800.00p | 814.00p | 796.50p | 808.00p | 197290 |
| 01/07/2021 | 820.50p | 827.50p | 792.00p | 801.50p | 344864 |
| 30/06/2021 | 833.50p | 839.00p | 805.50p | 810.00p | 399461 |
| 29/06/2021 | 842.00p | 844.00p | 822.50p | 830.50p | 307383 |
| 28/06/2021 | 823.00p | 834.50p | 808.00p | 825.50p | 335185 |
| 25/06/2021 | 822.50p | 839.05p | 817.00p | 824.00p | 286137 |
| 24/06/2021 | 823.50p | 828.50p | 796.00p | 822.50p | 717012 |
| 23/06/2021 | 827.50p | 842.00p | 807.50p | 814.50p | 389151 |
| 22/06/2021 | 771.00p | 828.50p | 769.50p | 821.50p | 2287483 |
| 21/06/2021 | 822.00p | 833.00p | 769.00p | 769.00p | 1406323 |
| 18/06/2021 | 912.00p | 912.00p | 810.50p | 826.50p | 2345445 |
| 17/06/2021 | 921.00p | 981.50p | 897.50p | 908.50p | 1880742 |
| 16/06/2021 | 890.00p | 902.00p | 883.50p | 898.50p | 645244 |
| 15/06/2021 | 910.00p | 915.00p | 885.00p | 886.00p | 627743 |
| 14/06/2021 | 904.00p | 915.50p | 903.00p | 905.50p | 707723 |
| 11/06/2021 | 903.50p | 910.42p | 897.00p | 901.00p | 304454 |
| 10/06/2021 | 923.00p | 933.00p | 890.50p | 897.50p | 343000 |
| 09/06/2021 | 901.00p | 922.00p | 885.50p | 922.00p | 356298 |
*Close Price adjusted for both dividends and splits