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:
- Buy Victrex plc (VCT) by Jefferies
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy AstraZeneca (AZN) by Dr. James Fox in The Motley Fool
- Sell Brighton Pier Group (The) (PIER) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by UBS
- Avoid Northcoders Group (CODE) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Buy Wheaton Precious Metals Corp.NPV (CDI) (WPM) by Berenberg
- Buy Yellow Cake (YCA) by Berenberg
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Pan African Resources (PAF) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Greatland Gold (GGP) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Fresnillo (FRES) by Berenberg
- Sell Anglo American (AAL) by Berenberg
- Hold Central Asia Metals (CAML) by Berenberg
- Buy International Public Partnerships Ltd. (INPP) by Markuz Jaffe in The Telegraph - Questor
- Buy Victrex plc (VCT) by Jefferies
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy AstraZeneca (AZN) by Dr. James Fox in The Motley Fool
- Sell Brighton Pier Group (The) (PIER) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by UBS
- Avoid Northcoders Group (CODE) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Buy Wheaton Precious Metals Corp.NPV (CDI) (WPM) by Berenberg
- Buy Yellow Cake (YCA) by Berenberg
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Pan African Resources (PAF) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Greatland Gold (GGP) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Fresnillo (FRES) by Berenberg
- Sell Anglo American (AAL) by Berenberg
- Hold Central Asia Metals (CAML) by Berenberg
- Buy International Public Partnerships Ltd. (INPP) by Markuz Jaffe in The Telegraph - Questor
Microlise Group (SAAS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2025 | 110.00p | 112.00p | 108.55p | 110.00p | 16365 |
| 01/04/2025 | 110.00p | 110.80p | 108.50p | 110.00p | 15035 |
| 31/03/2025 | 112.50p | 112.88p | 108.50p | 110.00p | 42991 |
| 28/03/2025 | 112.50p | 115.00p | 110.00p | 112.50p | 59707 |
| 27/03/2025 | 107.00p | 115.00p | 104.00p | 112.50p | 795599 |
| 26/03/2025 | 105.00p | 109.22p | 100.00p | 104.00p | 15643 |
| 25/03/2025 | 104.00p | 107.00p | 100.00p | 104.00p | 53168 |
| 24/03/2025 | 104.00p | 107.00p | 104.00p | 104.00p | 45158 |
| 21/03/2025 | 104.00p | 108.00p | 100.00p | 104.00p | 6942 |
| 20/03/2025 | 107.50p | 108.00p | 102.00p | 104.00p | 124261 |
| 19/03/2025 | 102.50p | 108.00p | 102.50p | 107.50p | 53158 |
| 18/03/2025 | 100.50p | 102.50p | 100.50p | 102.50p | 34002 |
| 17/03/2025 | 100.50p | 100.50p | 99.60p | 100.50p | 11226 |
| 14/03/2025 | 101.00p | 102.00p | 100.00p | 100.50p | 151405 |
| 13/03/2025 | 102.00p | 102.00p | 100.00p | 101.00p | 2695 |
| 12/03/2025 | 102.00p | 104.00p | 100.00p | 102.00p | 10509 |
| 11/03/2025 | 106.00p | 106.00p | 102.00p | 102.00p | 21409 |
| 10/03/2025 | 105.50p | 110.00p | 104.20p | 106.00p | 11983 |
| 07/03/2025 | 107.50p | 108.00p | 105.00p | 105.50p | 26378 |
| 06/03/2025 | 109.00p | 110.00p | 105.00p | 107.50p | 9047 |
| 05/03/2025 | 109.00p | 110.00p | 108.00p | 109.00p | 43188 |
| 04/03/2025 | 112.00p | 112.00p | 108.00p | 109.00p | 121079 |
| 03/03/2025 | 112.00p | 114.00p | 108.00p | 112.00p | 181002 |
| 28/02/2025 | 112.00p | 114.00p | 110.00p | 111.00p | 61480 |
| 27/02/2025 | 112.00p | 114.00p | 110.00p | 112.00p | 7004 |
| 26/02/2025 | 112.00p | 112.00p | 110.44p | 112.00p | 3740 |
| 25/02/2025 | 114.00p | 115.00p | 111.00p | 112.00p | 30548 |
| 24/02/2025 | 113.00p | 115.00p | 111.25p | 114.00p | 76737 |
| 21/02/2025 | 114.00p | 117.00p | 111.00p | 113.00p | 3017 |
| 20/02/2025 | 114.00p | 117.00p | 112.60p | 114.00p | 5018 |
| 19/02/2025 | 114.00p | 117.00p | 112.70p | 114.00p | 2547 |
| 18/02/2025 | 114.00p | 115.50p | 112.50p | 114.00p | 9028 |
| 17/02/2025 | 113.00p | 117.00p | 111.00p | 114.00p | 53782 |
| 14/02/2025 | 117.50p | 119.19p | 113.00p | 113.00p | 16985 |
| 13/02/2025 | 113.00p | 120.00p | 113.00p | 117.50p | 45651 |
| 12/02/2025 | 113.50p | 115.50p | 111.00p | 113.00p | 10429 |
| 11/02/2025 | 115.50p | 116.00p | 111.00p | 113.50p | 45635 |
| 10/02/2025 | 117.50p | 118.00p | 115.00p | 115.50p | 20875 |
| 07/02/2025 | 117.50p | 120.00p | 115.00p | 117.50p | 3481 |
| 06/02/2025 | 117.50p | 117.50p | 116.00p | 117.50p | 1170 |
| 05/02/2025 | 122.50p | 125.00p | 116.55p | 117.50p | 14970 |
| 04/02/2025 | 127.50p | 128.19p | 120.50p | 122.00p | 112094 |
| 03/02/2025 | 127.50p | 132.00p | 125.00p | 128.50p | 288204 |
| 31/01/2025 | 118.00p | 132.21p | 116.00p | 130.00p | 319568 |
| 30/01/2025 | 117.00p | 120.00p | 115.00p | 118.00p | 33340 |
| 29/01/2025 | 117.00p | 118.68p | 114.24p | 117.00p | 55105 |
| 28/01/2025 | 97.50p | 120.00p | 97.00p | 117.00p | 735399 |
| 27/01/2025 | 92.00p | 93.70p | 90.60p | 92.00p | 96984 |
| 24/01/2025 | 92.00p | 94.00p | 90.00p | 92.00p | 36067 |
| 23/01/2025 | 92.00p | 94.00p | 90.00p | 92.00p | 34175 |
| 22/01/2025 | 92.00p | 94.00p | 90.00p | 92.00p | 10791 |
| 21/01/2025 | 92.00p | 93.00p | 90.00p | 92.00p | 355736 |
| 20/01/2025 | 92.00p | 93.00p | 88.00p | 92.00p | 8407 |
| 17/01/2025 | 95.00p | 95.00p | 90.00p | 92.00p | 56262 |
| 16/01/2025 | 97.50p | 97.50p | 93.04p | 95.00p | 27122 |
| 15/01/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 22644 |
| 14/01/2025 | 97.50p | 97.50p | 97.10p | 97.50p | 9024 |
| 13/01/2025 | 97.50p | 98.00p | 95.85p | 97.50p | 12640 |
| 10/01/2025 | 97.50p | 100.00p | 95.00p | 95.00p | 26105 |
| 09/01/2025 | 97.50p | 98.49p | 95.00p | 97.50p | 11615 |
| 08/01/2025 | 97.50p | 97.50p | 96.00p | 97.50p | 16858 |
| 07/01/2025 | 97.50p | 99.49p | 96.78p | 97.50p | 7959 |
| 06/01/2025 | 97.50p | 100.00p | 96.78p | 97.50p | 10607 |
| 03/01/2025 | 95.50p | 100.00p | 93.75p | 97.50p | 31078 |
| 02/01/2025 | 96.50p | 98.18p | 94.25p | 95.50p | 7961 |
| 31/12/2024 | 96.50p | 98.00p | 93.21p | 96.50p | 8448 |
| 30/12/2024 | 97.50p | 100.00p | 92.60p | 96.50p | 90789 |
| 27/12/2024 | 101.50p | 102.00p | 95.10p | 97.50p | 33668 |
| 24/12/2024 | 101.50p | 105.00p | 98.00p | 101.50p | 106 |
| 23/12/2024 | 101.50p | 101.50p | 98.14p | 101.50p | 8418 |
| 20/12/2024 | 101.50p | 103.00p | 98.00p | 101.50p | 39062 |
| 19/12/2024 | 101.50p | 101.50p | 98.35p | 101.50p | 10458 |
| 18/12/2024 | 102.50p | 105.00p | 95.62p | 101.50p | 5289 |
| 17/12/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 24957 |
| 16/12/2024 | 102.50p | 103.90p | 100.00p | 102.50p | 63649 |
| 13/12/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 10858 |
| 12/12/2024 | 102.50p | 103.90p | 100.76p | 102.50p | 16393 |
| 11/12/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 73685 |
| 10/12/2024 | 102.50p | 102.50p | 100.60p | 102.50p | 5656 |
| 09/12/2024 | 102.50p | 103.90p | 102.50p | 102.50p | 336 |
| 06/12/2024 | 102.50p | 103.90p | 102.00p | 102.50p | 2778 |
| 05/12/2024 | 102.50p | 103.90p | 102.50p | 102.50p | 48 |
| 04/12/2024 | 102.50p | 105.00p | 102.50p | 102.50p | 14890 |
| 03/12/2024 | 100.00p | 105.00p | 100.00p | 102.50p | 238569 |
| 02/12/2024 | 105.00p | 110.00p | 97.00p | 100.00p | 69921 |
| 29/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 321339 |
| 28/11/2024 | 102.50p | 105.00p | 101.75p | 102.50p | 96641 |
| 27/11/2024 | 109.00p | 110.00p | 100.00p | 108.00p | 54039 |
| 26/11/2024 | 109.00p | 113.00p | 106.25p | 109.00p | 5339 |
| 25/11/2024 | 109.00p | 109.00p | 106.25p | 109.00p | 921 |
| 22/11/2024 | 109.00p | 110.00p | 105.25p | 109.00p | 672724 |
| 21/11/2024 | 109.00p | 113.00p | 107.25p | 109.00p | 7821 |
| 20/11/2024 | 109.00p | 109.48p | 107.25p | 109.00p | 1121 |
| 19/11/2024 | 109.00p | 110.00p | 107.51p | 109.00p | 91415 |
| 18/11/2024 | 107.50p | 110.00p | 107.50p | 109.00p | 14020 |
| 15/11/2024 | 108.00p | 108.00p | 100.00p | 105.00p | 21462 |
| 14/11/2024 | 108.00p | 108.40p | 107.50p | 108.00p | 8325 |
| 13/11/2024 | 105.00p | 110.00p | 105.00p | 108.00p | 22149 |
| 12/11/2024 | 103.50p | 110.00p | 102.00p | 105.00p | 94968 |
| 11/11/2024 | 112.50p | 117.00p | 102.35p | 103.50p | 109912 |
| 08/11/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 11961 |
| 07/11/2024 | 113.00p | 115.00p | 112.50p | 112.50p | 29600 |
| 06/11/2024 | 110.00p | 119.50p | 110.00p | 113.00p | 527731 |
| 05/11/2024 | 102.50p | 106.30p | 90.25p | 104.50p | 458140 |
| 04/11/2024 | 116.50p | 117.47p | 100.00p | 102.50p | 373720 |
| 01/11/2024 | 117.50p | 120.00p | 105.00p | 114.00p | 132628 |
| 31/10/2024 | 125.00p | 134.00p | 125.00p | 131.00p | 41541 |
| 30/10/2024 | 120.50p | 125.00p | 118.16p | 125.00p | 736284 |
| 29/10/2024 | 120.50p | 120.95p | 116.68p | 120.50p | 27445 |
| 28/10/2024 | 125.00p | 130.00p | 117.00p | 120.50p | 31573 |
| 25/10/2024 | 125.00p | 126.75p | 122.10p | 125.00p | 102644 |
| 24/10/2024 | 125.00p | 125.50p | 122.10p | 125.00p | 5917 |
| 23/10/2024 | 125.00p | 126.75p | 122.00p | 125.00p | 16281 |
| 22/10/2024 | 125.00p | 126.00p | 120.00p | 120.00p | 43368 |
| 21/10/2024 | 125.00p | 126.00p | 125.00p | 125.00p | 396 |
| 18/10/2024 | 126.50p | 127.00p | 124.00p | 125.00p | 60996 |
| 17/10/2024 | 121.00p | 128.00p | 121.00p | 126.50p | 126094 |
| 16/10/2024 | 121.00p | 122.03p | 117.00p | 121.00p | 312010 |
| 15/10/2024 | 120.00p | 125.00p | 120.00p | 121.00p | 25136 |
| 14/10/2024 | 117.50p | 125.00p | 117.50p | 120.00p | 3691731 |
| 11/10/2024 | 117.50p | 117.50p | 116.54p | 117.50p | 0 |
| 10/10/2024 | 117.50p | 119.90p | 116.23p | 117.50p | 39290 |
| 09/10/2024 | 115.00p | 118.00p | 110.00p | 117.50p | 85672 |
| 08/10/2024 | 117.50p | 118.00p | 115.00p | 117.50p | 9511 |
| 07/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 10580 |
| 04/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 18594 |
| 03/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 63510 |
| 02/10/2024 | 117.50p | 118.70p | 115.05p | 117.50p | 31675 |
| 01/10/2024 | 117.50p | 117.80p | 115.00p | 117.50p | 23292 |
| 30/09/2024 | 117.50p | 118.00p | 115.60p | 117.50p | 10538 |
| 27/09/2024 | 125.00p | 125.00p | 115.00p | 117.50p | 28472 |
| 26/09/2024 | 130.00p | 130.00p | 121.65p | 125.00p | 21690 |
| 25/09/2024 | 130.00p | 135.00p | 125.00p | 130.00p | 1135980 |
| 24/09/2024 | 132.50p | 135.00p | 123.00p | 130.00p | 40433 |
| 23/09/2024 | 125.00p | 134.80p | 123.00p | 132.50p | 42473 |
| 20/09/2024 | 120.50p | 120.68p | 116.25p | 120.50p | 16710 |
| 19/09/2024 | 126.00p | 126.00p | 116.23p | 126.00p | 36204 |
| 18/09/2024 | 126.50p | 126.50p | 122.00p | 126.00p | 5101 |
| 17/09/2024 | 126.50p | 126.50p | 123.00p | 126.50p | 3774 |
| 16/09/2024 | 127.50p | 127.50p | 125.00p | 126.50p | 8749 |
| 13/09/2024 | 127.50p | 127.67p | 125.13p | 127.50p | 4219 |
| 12/09/2024 | 127.50p | 130.00p | 125.13p | 127.50p | 1557 |
| 11/09/2024 | 128.50p | 130.45p | 125.13p | 127.50p | 25675 |
| 10/09/2024 | 127.50p | 127.50p | 125.10p | 127.50p | 3247 |
| 09/09/2024 | 127.50p | 129.14p | 125.00p | 127.50p | 48800 |
| 06/09/2024 | 129.00p | 131.45p | 125.07p | 127.50p | 186673 |
| 05/09/2024 | 129.00p | 130.12p | 126.48p | 129.00p | 21693 |
| 04/09/2024 | 129.00p | 129.95p | 125.00p | 129.00p | 17827 |
| 03/09/2024 | 129.00p | 129.95p | 125.00p | 129.00p | 53189 |
| 02/09/2024 | 127.50p | 130.00p | 125.00p | 129.00p | 14656 |
| 30/08/2024 | 129.00p | 133.00p | 125.00p | 127.50p | 33303 |
| 29/08/2024 | 127.50p | 129.00p | 125.00p | 129.00p | 24132 |
| 28/08/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 4300 |
| 27/08/2024 | 129.00p | 130.00p | 126.33p | 127.50p | 6613 |
| 23/08/2024 | 129.00p | 129.90p | 125.00p | 129.00p | 25419 |
| 22/08/2024 | 129.00p | 133.00p | 126.60p | 133.00p | 15161 |
| 21/08/2024 | 129.00p | 129.00p | 125.00p | 129.00p | 610 |
| 20/08/2024 | 131.50p | 133.77p | 125.00p | 129.00p | 23618 |
| 19/08/2024 | 130.50p | 135.00p | 126.45p | 130.50p | 18339 |
| 16/08/2024 | 130.50p | 130.50p | 126.00p | 130.50p | 1599 |
| 15/08/2024 | 130.50p | 135.00p | 126.00p | 130.50p | 9827 |
| 14/08/2024 | 128.00p | 132.49p | 127.35p | 131.00p | 9482 |
| 13/08/2024 | 134.00p | 138.00p | 121.50p | 138.00p | 441282 |
| 12/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 4125 |
| 09/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 2453 |
| 08/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 8234 |
| 07/08/2024 | 134.00p | 134.00p | 131.20p | 134.00p | 6471 |
| 06/08/2024 | 132.50p | 135.00p | 130.10p | 135.00p | 20112 |
| 05/08/2024 | 142.50p | 143.00p | 130.00p | 131.00p | 35456 |
| 02/08/2024 | 142.50p | 143.50p | 140.00p | 142.50p | 15389 |
| 01/08/2024 | 145.00p | 145.00p | 140.10p | 142.50p | 3618 |
| 31/07/2024 | 145.00p | 150.00p | 140.20p | 145.00p | 14794 |
| 30/07/2024 | 145.00p | 148.90p | 142.50p | 145.00p | 22699 |
| 29/07/2024 | 142.50p | 148.40p | 142.50p | 145.00p | 14051 |
| 26/07/2024 | 138.50p | 145.00p | 137.00p | 142.50p | 42081 |
| 25/07/2024 | 138.50p | 139.00p | 136.55p | 138.50p | 4971 |
| 24/07/2024 | 138.50p | 139.00p | 136.55p | 138.50p | 3450 |
| 23/07/2024 | 138.50p | 139.25p | 138.50p | 138.50p | 353 |
| 22/07/2024 | 138.50p | 142.00p | 138.50p | 138.50p | 21848 |
| 19/07/2024 | 138.50p | 142.00p | 135.00p | 138.50p | 30083 |
| 18/07/2024 | 138.50p | 139.25p | 137.55p | 138.50p | 13550 |
| 17/07/2024 | 138.50p | 142.00p | 135.00p | 142.00p | 43679 |
| 16/07/2024 | 138.50p | 141.65p | 138.50p | 138.50p | 12000 |
| 15/07/2024 | 138.50p | 142.00p | 137.25p | 138.50p | 4325 |
| 12/07/2024 | 138.50p | 140.00p | 138.00p | 140.00p | 100186 |
| 11/07/2024 | 138.50p | 140.00p | 137.17p | 138.50p | 33682 |
| 10/07/2024 | 138.50p | 138.50p | 135.00p | 138.50p | 3190 |
| 09/07/2024 | 138.50p | 138.50p | 138.29p | 138.50p | 0 |
| 08/07/2024 | 138.50p | 140.25p | 138.50p | 138.50p | 4689 |
| 05/07/2024 | 138.50p | 139.90p | 135.00p | 138.50p | 20615 |
| 04/07/2024 | 138.50p | 140.00p | 137.17p | 138.50p | 11814 |
| 03/07/2024 | 138.50p | 142.00p | 135.00p | 138.50p | 43174 |
| 02/07/2024 | 138.50p | 140.90p | 135.00p | 138.50p | 9578 |
| 01/07/2024 | 137.50p | 140.90p | 136.71p | 138.50p | 23247 |
| 28/06/2024 | 137.50p | 139.40p | 136.00p | 137.50p | 152 |
| 27/06/2024 | 138.50p | 140.20p | 135.38p | 137.50p | 12963 |
| 26/06/2024 | 138.50p | 140.40p | 135.14p | 138.50p | 35009 |
| 25/06/2024 | 140.00p | 140.60p | 138.08p | 140.00p | 12387 |
| 24/06/2024 | 139.50p | 141.00p | 138.20p | 140.00p | 9813 |
| 21/06/2024 | 139.50p | 140.70p | 138.00p | 139.50p | 22816 |
*Close Price adjusted for both dividends and splits