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
Silver Bullet Data Services Group (SBDS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 53.50p | 56.00p | 53.00p | 54.50p | 19283 |
| 21/11/2024 | 53.50p | 55.40p | 53.50p | 53.50p | 3376 |
| 20/11/2024 | 55.50p | 58.00p | 52.56p | 53.50p | 104156 |
| 19/11/2024 | 49.50p | 49.98p | 49.50p | 49.50p | 76 |
| 18/11/2024 | 49.50p | 49.50p | 49.02p | 49.50p | 11069 |
| 15/11/2024 | 49.50p | 50.00p | 49.02p | 49.50p | 29577 |
| 14/11/2024 | 48.50p | 49.99p | 47.00p | 49.50p | 13170 |
| 13/11/2024 | 47.50p | 50.00p | 47.50p | 48.50p | 18375 |
| 12/11/2024 | 47.50p | 49.20p | 45.00p | 45.00p | 1289 |
| 11/11/2024 | 47.50p | 49.22p | 45.75p | 47.50p | 8475 |
| 08/11/2024 | 47.50p | 50.00p | 45.00p | 47.50p | 14087 |
| 07/11/2024 | 51.00p | 51.00p | 45.00p | 47.50p | 23946 |
| 06/11/2024 | 51.00p | 51.70p | 50.00p | 51.00p | 4522 |
| 05/11/2024 | 51.00p | 51.00p | 50.05p | 51.00p | 6000 |
| 04/11/2024 | 51.00p | 52.00p | 50.00p | 51.00p | 16039 |
| 01/11/2024 | 52.50p | 52.50p | 50.00p | 51.00p | 15248 |
| 31/10/2024 | 52.50p | 53.90p | 50.00p | 52.50p | 4840 |
| 30/10/2024 | 52.50p | 53.90p | 50.00p | 52.50p | 9073 |
| 29/10/2024 | 52.50p | 55.00p | 50.00p | 51.00p | 26304 |
| 28/10/2024 | 52.50p | 55.00p | 50.00p | 52.50p | 10876 |
| 25/10/2024 | 52.50p | 54.25p | 51.50p | 52.50p | 30371 |
| 24/10/2024 | 52.50p | 58.81p | 50.00p | 52.50p | 363287 |
| 23/10/2024 | 45.50p | 47.00p | 44.06p | 46.00p | 36177 |
| 22/10/2024 | 42.50p | 45.65p | 42.44p | 45.00p | 100714 |
| 21/10/2024 | 42.50p | 45.00p | 40.25p | 42.50p | 41517 |
| 18/10/2024 | 39.50p | 45.00p | 39.00p | 42.50p | 42558 |
| 17/10/2024 | 38.00p | 40.00p | 37.33p | 40.00p | 334350 |
| 16/10/2024 | 35.50p | 39.92p | 32.00p | 38.00p | 173640 |
| 15/10/2024 | 37.50p | 37.50p | 30.50p | 35.50p | 1576920 |
| 14/10/2024 | 37.50p | 37.50p | 37.00p | 37.50p | 1243 |
| 11/10/2024 | 37.50p | 38.00p | 36.60p | 37.50p | 8881 |
| 10/10/2024 | 37.50p | 37.50p | 36.80p | 37.50p | 6434 |
| 09/10/2024 | 35.00p | 41.85p | 33.00p | 36.00p | 283127 |
| 08/10/2024 | 41.00p | 41.00p | 31.00p | 33.00p | 98514 |
| 07/10/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 2000 |
| 04/10/2024 | 41.00p | 41.00p | 39.99p | 41.00p | 32136 |
| 03/10/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 13760 |
| 02/10/2024 | 44.00p | 44.00p | 40.00p | 41.50p | 64972 |
| 01/10/2024 | 46.00p | 46.00p | 41.00p | 41.00p | 31052 |
| 30/09/2024 | 48.50p | 48.50p | 45.00p | 45.00p | 27408 |
| 27/09/2024 | 48.50p | 48.50p | 47.99p | 48.50p | 1430 |
| 26/09/2024 | 48.50p | 48.50p | 48.00p | 48.50p | 5178 |
| 25/09/2024 | 48.50p | 48.50p | 48.00p | 48.50p | 65956 |
| 24/09/2024 | 47.50p | 49.00p | 45.60p | 48.50p | 91078 |
| 23/09/2024 | 52.50p | 52.50p | 50.00p | 50.50p | 4905 |
| 20/09/2024 | 52.50p | 52.80p | 50.55p | 52.50p | 18045 |
| 19/09/2024 | 65.50p | 65.50p | 53.67p | 66.00p | 396448 |
| 18/09/2024 | 69.50p | 69.50p | 65.00p | 66.00p | 21241 |
| 17/09/2024 | 70.50p | 71.90p | 67.00p | 69.50p | 4777 |
| 16/09/2024 | 70.50p | 70.80p | 68.00p | 70.50p | 696 |
| 13/09/2024 | 70.50p | 70.50p | 68.00p | 70.50p | 5657 |
| 12/09/2024 | 71.50p | 71.50p | 68.00p | 70.50p | 23095 |
| 11/09/2024 | 75.50p | 76.15p | 70.00p | 71.50p | 172564 |
| 10/09/2024 | 76.50p | 78.00p | 75.00p | 76.50p | 5214 |
| 09/09/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 1659 |
| 06/09/2024 | 77.50p | 79.90p | 75.00p | 76.50p | 3080 |
| 05/09/2024 | 80.00p | 85.00p | 75.00p | 77.50p | 10 |
| 04/09/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 03/09/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 5093 |
| 02/09/2024 | 77.50p | 79.90p | 76.00p | 77.50p | 1441 |
| 30/08/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 29/08/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 28/08/2024 | 77.50p | 77.50p | 75.10p | 77.50p | 1398 |
| 27/08/2024 | 77.50p | 79.90p | 76.00p | 77.50p | 1003 |
| 23/08/2024 | 77.50p | 77.50p | 75.10p | 77.50p | 2490 |
| 22/08/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 17303 |
| 21/08/2024 | 80.00p | 80.00p | 76.00p | 80.00p | 670 |
| 20/08/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 11566 |
| 19/08/2024 | 82.50p | 86.00p | 78.00p | 82.50p | 14033 |
| 16/08/2024 | 82.50p | 82.50p | 80.10p | 82.50p | 17 |
| 15/08/2024 | 85.00p | 85.25p | 80.00p | 82.50p | 24964 |
| 14/08/2024 | 80.00p | 89.00p | 80.00p | 85.00p | 89802 |
| 13/08/2024 | 77.50p | 78.40p | 77.50p | 77.50p | 42 |
| 12/08/2024 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/08/2024 | 77.50p | 77.50p | 75.50p | 77.50p | 692 |
| 08/08/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 196 |
| 07/08/2024 | 77.50p | 78.50p | 75.27p | 77.50p | 485 |
| 06/08/2024 | 77.50p | 78.50p | 75.00p | 77.50p | 15106 |
| 05/08/2024 | 77.50p | 80.00p | 72.00p | 77.50p | 7754 |
| 02/08/2024 | 77.50p | 80.00p | 75.00p | 80.00p | 436 |
| 01/08/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 94 |
| 31/07/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 28220 |
| 30/07/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/07/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 4020 |
| 26/07/2024 | 80.00p | 85.00p | 75.00p | 80.00p | 53 |
| 25/07/2024 | 80.00p | 85.00p | 75.00p | 80.00p | 2543 |
| 24/07/2024 | 80.00p | 82.93p | 76.50p | 80.00p | 11788 |
| 23/07/2024 | 95.00p | 102.00p | 68.30p | 80.00p | 408083 |
| 22/07/2024 | 95.00p | 98.00p | 92.91p | 95.00p | 5591 |
| 19/07/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 508 |
| 18/07/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 14890 |
| 17/07/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 15167 |
| 16/07/2024 | 100.00p | 105.00p | 90.00p | 95.00p | 31494 |
| 15/07/2024 | 77.50p | 104.00p | 77.50p | 100.00p | 147100 |
| 12/07/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 11/07/2024 | 75.00p | 75.00p | 74.45p | 75.00p | 4663 |
| 10/07/2024 | 75.00p | 80.00p | 70.00p | 75.00p | 108 |
| 09/07/2024 | 75.00p | 75.00p | 70.00p | 75.00p | 1716 |
| 08/07/2024 | 75.00p | 75.00p | 71.27p | 75.00p | 22500 |
| 05/07/2024 | 75.00p | 79.00p | 75.00p | 75.00p | 17762 |
| 04/07/2024 | 70.00p | 79.50p | 70.00p | 75.00p | 44546 |
| 03/07/2024 | 77.50p | 77.50p | 67.20p | 70.00p | 13022 |
| 02/07/2024 | 77.50p | 78.63p | 75.00p | 77.50p | 4574 |
| 01/07/2024 | 77.50p | 77.50p | 76.25p | 77.50p | 0 |
| 28/06/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 4 |
| 27/06/2024 | 77.50p | 78.75p | 76.35p | 77.50p | 6954 |
| 26/06/2024 | 77.50p | 79.50p | 76.25p | 77.50p | 3635 |
| 25/06/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 1 |
| 24/06/2024 | 77.50p | 77.50p | 76.20p | 77.50p | 283 |
| 21/06/2024 | 77.50p | 77.50p | 76.20p | 77.50p | 1318 |
| 20/06/2024 | 85.00p | 85.00p | 75.13p | 77.50p | 37604 |
| 19/06/2024 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
| 18/06/2024 | 85.00p | 85.00p | 80.20p | 85.00p | 1571 |
| 17/06/2024 | 87.50p | 87.50p | 81.00p | 85.00p | 5215 |
| 14/06/2024 | 87.50p | 87.50p | 81.27p | 87.50p | 15715 |
| 13/06/2024 | 87.50p | 91.00p | 81.00p | 87.50p | 1386 |
| 12/06/2024 | 87.50p | 95.00p | 81.00p | 87.50p | 8235 |
| 11/06/2024 | 87.50p | 88.40p | 82.26p | 87.50p | 92661 |
| 10/06/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 5475 |
| 07/06/2024 | 87.50p | 87.50p | 82.00p | 85.00p | 9487 |
| 06/06/2024 | 87.50p | 88.40p | 82.00p | 87.50p | 10340 |
| 05/06/2024 | 87.50p | 90.00p | 85.10p | 87.50p | 5359 |
| 04/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 17549 |
| 03/06/2024 | 87.50p | 89.00p | 85.25p | 87.50p | 47333 |
| 31/05/2024 | 87.50p | 89.90p | 85.10p | 87.50p | 30584 |
| 30/05/2024 | 87.50p | 90.00p | 82.10p | 87.50p | 45381 |
| 29/05/2024 | 97.50p | 105.00p | 78.50p | 78.50p | 161707 |
| 28/05/2024 | 82.50p | 90.00p | 82.50p | 87.50p | 89139 |
| 24/05/2024 | 82.50p | 84.90p | 80.10p | 82.50p | 8187 |
| 23/05/2024 | 82.50p | 85.00p | 82.00p | 82.50p | 41656 |
| 22/05/2024 | 82.50p | 84.40p | 80.50p | 82.50p | 15125 |
| 21/05/2024 | 82.50p | 84.90p | 82.50p | 82.50p | 559 |
| 20/05/2024 | 77.50p | 84.90p | 77.50p | 82.50p | 10782 |
| 17/05/2024 | 77.50p | 79.95p | 77.00p | 79.00p | 31558 |
| 16/05/2024 | 82.50p | 85.00p | 76.00p | 77.50p | 116506 |
| 15/05/2024 | 90.00p | 90.00p | 80.25p | 82.50p | 123141 |
| 14/05/2024 | 90.00p | 95.00p | 85.20p | 90.00p | 7900 |
| 13/05/2024 | 90.00p | 95.00p | 86.20p | 90.00p | 27023 |
| 10/05/2024 | 90.00p | 90.00p | 85.00p | 90.00p | 5014 |
| 09/05/2024 | 90.00p | 90.00p | 86.00p | 90.00p | 3549 |
| 08/05/2024 | 92.50p | 92.87p | 85.00p | 90.00p | 14985 |
| 07/05/2024 | 92.50p | 95.00p | 91.00p | 92.50p | 2491 |
| 03/05/2024 | 85.00p | 94.58p | 85.00p | 92.50p | 51177 |
| 02/05/2024 | 100.00p | 100.00p | 80.50p | 85.00p | 39711 |
| 01/05/2024 | 100.00p | 100.00p | 98.33p | 100.00p | 0 |
| 30/04/2024 | 100.00p | 105.00p | 95.00p | 100.00p | 5772 |
| 29/04/2024 | 105.00p | 107.00p | 96.13p | 100.00p | 33265 |
| 26/04/2024 | 92.50p | 107.75p | 92.50p | 105.00p | 111994 |
| 25/04/2024 | 107.50p | 107.50p | 85.25p | 92.50p | 191843 |
| 24/04/2024 | 110.00p | 113.00p | 105.00p | 107.50p | 5940 |
| 23/04/2024 | 110.00p | 113.50p | 106.77p | 110.00p | 8165 |
| 22/04/2024 | 115.00p | 116.73p | 106.00p | 110.00p | 12650 |
| 19/04/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 1700 |
| 18/04/2024 | 115.00p | 118.50p | 115.00p | 115.00p | 433 |
| 17/04/2024 | 112.50p | 116.97p | 110.50p | 115.00p | 6077 |
| 16/04/2024 | 112.50p | 115.00p | 110.10p | 112.50p | 5974 |
| 15/04/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 16239 |
| 12/04/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 17561 |
| 11/04/2024 | 112.50p | 115.00p | 112.33p | 112.50p | 14130 |
| 10/04/2024 | 110.00p | 120.00p | 110.00p | 112.50p | 32247 |
| 09/04/2024 | 120.00p | 124.00p | 100.75p | 110.00p | 132629 |
| 08/04/2024 | 125.00p | 130.00p | 115.00p | 117.50p | 24927 |
| 05/04/2024 | 137.50p | 137.50p | 120.00p | 125.00p | 70097 |
| 04/04/2024 | 137.50p | 140.50p | 130.00p | 137.50p | 12597 |
| 03/04/2024 | 142.50p | 142.50p | 132.00p | 140.00p | 45967 |
| 02/04/2024 | 146.00p | 147.00p | 140.00p | 142.50p | 5034 |
| 28/03/2024 | 146.00p | 148.50p | 142.00p | 146.00p | 5497 |
| 27/03/2024 | 137.50p | 149.75p | 137.50p | 146.00p | 37742 |
| 26/03/2024 | 155.00p | 160.00p | 137.50p | 137.50p | 18094 |
| 25/03/2024 | 155.00p | 155.00p | 151.00p | 155.00p | 18452 |
| 22/03/2024 | 155.00p | 158.00p | 151.00p | 155.00p | 7765 |
| 21/03/2024 | 155.00p | 164.00p | 152.00p | 155.00p | 69418 |
| 20/03/2024 | 147.50p | 147.50p | 147.50p | 147.50p | 1026 |
| 19/03/2024 | 147.50p | 153.00p | 147.50p | 147.50p | 1285 |
| 18/03/2024 | 135.00p | 152.00p | 135.00p | 147.50p | 38090 |
| 15/03/2024 | 147.50p | 147.50p | 130.00p | 135.00p | 48599 |
| 14/03/2024 | 150.00p | 152.50p | 140.00p | 147.50p | 4352 |
| 13/03/2024 | 150.00p | 152.50p | 145.00p | 150.00p | 86 |
| 12/03/2024 | 147.50p | 150.00p | 144.86p | 150.00p | 9981 |
| 11/03/2024 | 155.00p | 160.00p | 147.50p | 147.50p | 12637 |
| 08/03/2024 | 155.00p | 156.50p | 153.00p | 155.00p | 5942 |
| 07/03/2024 | 155.00p | 156.67p | 155.00p | 155.00p | 0 |
| 06/03/2024 | 155.00p | 157.00p | 153.00p | 155.00p | 2056 |
| 05/03/2024 | 155.00p | 160.00p | 150.00p | 155.00p | 22660 |
| 04/03/2024 | 165.00p | 165.00p | 150.50p | 155.00p | 80726 |
| 01/03/2024 | 169.50p | 174.50p | 156.67p | 165.00p | 68857 |
| 29/02/2024 | 182.50p | 183.75p | 135.25p | 170.00p | 190254 |
| 28/02/2024 | 182.50p | 190.00p | 175.25p | 190.00p | 17521 |
| 27/02/2024 | 165.00p | 185.00p | 164.00p | 175.00p | 81549 |
| 26/02/2024 | 157.50p | 165.00p | 155.25p | 160.00p | 13214 |
| 23/02/2024 | 157.50p | 165.00p | 153.50p | 157.50p | 23146 |
| 22/02/2024 | 155.00p | 162.00p | 155.00p | 157.50p | 3368 |
| 21/02/2024 | 155.00p | 159.90p | 151.40p | 155.00p | 11604 |
| 20/02/2024 | 155.00p | 158.00p | 155.00p | 155.00p | 1698 |
| 19/02/2024 | 160.00p | 163.00p | 151.00p | 155.00p | 16710 |
| 16/02/2024 | 167.50p | 175.00p | 151.00p | 160.00p | 71423 |
| 15/02/2024 | 150.00p | 174.00p | 147.40p | 167.50p | 34002 |
| 14/02/2024 | 150.00p | 150.50p | 145.12p | 150.00p | 13902 |
| 13/02/2024 | 167.50p | 167.50p | 135.00p | 135.00p | 115316 |
| 12/02/2024 | 177.50p | 178.20p | 160.00p | 167.50p | 34317 |
*Close Price adjusted for both dividends and splits