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 |
|---|---|---|---|---|---|
| 11/07/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 44402 |
| 08/07/2022 | 95.00p | 100.00p | 95.00p | 95.00p | 102 |
| 07/07/2022 | 95.00p | 95.00p | 94.32p | 95.00p | 101 |
| 06/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 05/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/07/2022 | 92.50p | 95.00p | 92.50p | 95.00p | 5000 |
| 01/07/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 30/06/2022 | 95.00p | 95.00p | 90.10p | 92.50p | 971 |
| 29/06/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 20354 |
| 28/06/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 27/06/2022 | 95.00p | 95.00p | 94.90p | 95.00p | 10 |
| 24/06/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/06/2022 | 95.00p | 98.00p | 95.00p | 98.00p | 864 |
| 22/06/2022 | 92.50p | 95.00p | 92.50p | 95.00p | 20000 |
| 21/06/2022 | 92.50p | 100.00p | 92.49p | 92.50p | 232906 |
| 20/06/2022 | 92.50p | 92.90p | 92.50p | 92.50p | 200 |
| 17/06/2022 | 92.50p | 92.50p | 92.00p | 92.50p | 15000 |
| 16/06/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 15/06/2022 | 97.50p | 97.50p | 90.00p | 92.50p | 1845 |
| 14/06/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/06/2022 | 102.50p | 102.50p | 95.00p | 97.50p | 6116 |
| 10/06/2022 | 97.50p | 99.00p | 95.00p | 97.50p | 3317 |
| 09/06/2022 | 102.50p | 102.50p | 97.50p | 97.50p | 2596 |
| 08/06/2022 | 102.50p | 102.50p | 101.11p | 102.50p | 8000 |
| 07/06/2022 | 102.50p | 102.50p | 100.00p | 102.50p | 2155 |
| 06/06/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/06/2022 | 102.50p | 103.20p | 100.05p | 102.50p | 7268 |
| 31/05/2022 | 142.50p | 145.00p | 140.00p | 140.00p | 1003 |
| 27/05/2022 | 145.00p | 145.00p | 140.00p | 145.00p | 352 |
| 26/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/05/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/05/2022 | 147.50p | 147.50p | 140.00p | 147.50p | 2873 |
| 17/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/05/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 13/05/2022 | 155.00p | 155.00p | 145.00p | 147.50p | 4023 |
| 12/05/2022 | 155.00p | 158.40p | 155.00p | 155.00p | 3888 |
| 11/05/2022 | 165.00p | 165.00p | 155.00p | 155.00p | 5825 |
| 10/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/05/2022 | 167.50p | 167.50p | 165.00p | 165.00p | 1000 |
| 06/05/2022 | 167.50p | 167.50p | 165.00p | 167.50p | 292 |
| 05/05/2022 | 167.50p | 167.50p | 165.00p | 167.50p | 1179 |
| 04/05/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/05/2022 | 167.50p | 167.50p | 166.75p | 167.50p | 179 |
| 29/04/2022 | 167.50p | 167.50p | 165.00p | 167.50p | 1000 |
| 28/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 22/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 24 |
| 21/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/04/2022 | 167.50p | 167.50p | 165.00p | 167.50p | 21555 |
| 19/04/2022 | 167.50p | 167.50p | 165.00p | 167.50p | 50000 |
| 14/04/2022 | 170.00p | 170.00p | 165.00p | 167.50p | 16735 |
| 13/04/2022 | 170.00p | 173.40p | 166.00p | 170.00p | 3111 |
| 12/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/04/2022 | 170.00p | 170.00p | 165.00p | 170.00p | 8300 |
| 08/04/2022 | 173.50p | 173.50p | 170.00p | 170.00p | 7500 |
| 07/04/2022 | 173.50p | 177.00p | 173.50p | 173.50p | 968 |
| 06/04/2022 | 177.50p | 177.50p | 171.60p | 173.50p | 4417 |
| 05/04/2022 | 180.00p | 180.00p | 175.00p | 177.50p | 35500 |
| 04/04/2022 | 182.50p | 184.00p | 175.00p | 180.00p | 34975 |
| 01/04/2022 | 182.50p | 188.00p | 178.00p | 178.00p | 56013 |
| 31/03/2022 | 167.50p | 185.00p | 167.50p | 182.50p | 20716 |
| 30/03/2022 | 167.50p | 167.50p | 160.00p | 167.50p | 2210 |
| 29/03/2022 | 167.50p | 174.00p | 160.00p | 167.50p | 19836 |
| 28/03/2022 | 165.00p | 165.15p | 160.00p | 165.00p | 175300 |
| 25/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 5654 |
| 24/03/2022 | 167.50p | 167.50p | 160.00p | 165.00p | 24400 |
| 23/03/2022 | 167.50p | 167.50p | 160.00p | 167.50p | 17424 |
| 22/03/2022 | 167.50p | 167.50p | 163.00p | 167.50p | 5100 |
| 21/03/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/03/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 17/03/2022 | 167.50p | 173.00p | 163.00p | 167.50p | 10000 |
| 16/03/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/03/2022 | 175.00p | 175.00p | 162.00p | 167.50p | 4271 |
| 14/03/2022 | 175.00p | 176.80p | 170.00p | 175.00p | 6218 |
| 11/03/2022 | 175.00p | 175.00p | 170.10p | 175.00p | 7166 |
| 10/03/2022 | 175.00p | 177.00p | 175.00p | 175.00p | 5000 |
| 09/03/2022 | 175.00p | 175.00p | 170.00p | 175.00p | 4631 |
| 08/03/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/03/2022 | 175.00p | 180.00p | 172.00p | 175.00p | 8196 |
| 04/03/2022 | 175.00p | 175.00p | 172.00p | 175.00p | 4387 |
| 03/03/2022 | 175.00p | 180.00p | 175.00p | 175.00p | 2005 |
| 02/03/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 01/03/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/02/2022 | 175.00p | 180.00p | 175.00p | 175.00p | 7795 |
| 25/02/2022 | 190.00p | 200.00p | 160.00p | 175.00p | 111554 |
| 24/02/2022 | 195.00p | 195.00p | 180.00p | 190.00p | 11699 |
| 23/02/2022 | 205.00p | 205.00p | 195.00p | 195.00p | 0 |
| 22/02/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/02/2022 | 215.00p | 217.00p | 198.00p | 205.00p | 8613 |
| 18/02/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 1500 |
| 17/02/2022 | 220.00p | 220.00p | 211.00p | 215.00p | 1089 |
| 16/02/2022 | 220.00p | 220.00p | 211.00p | 220.00p | 141 |
| 15/02/2022 | 220.00p | 220.00p | 211.00p | 220.00p | 1190 |
| 14/02/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/02/2022 | 220.00p | 230.00p | 220.00p | 220.00p | 14235 |
| 10/02/2022 | 220.00p | 230.00p | 220.00p | 220.00p | 12500 |
| 09/02/2022 | 220.00p | 223.95p | 211.00p | 220.00p | 2782 |
| 08/02/2022 | 220.00p | 220.00p | 215.55p | 220.00p | 15043 |
| 07/02/2022 | 220.00p | 220.00p | 215.55p | 220.00p | 2000 |
| 04/02/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/02/2022 | 220.00p | 225.00p | 220.00p | 220.00p | 700 |
| 02/02/2022 | 220.00p | 220.00p | 215.55p | 220.00p | 1945 |
| 01/02/2022 | 220.00p | 226.95p | 215.55p | 220.00p | 5458 |
| 31/01/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/01/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/01/2022 | 225.00p | 227.00p | 215.00p | 220.00p | 5544 |
| 26/01/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/01/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 4000 |
| 24/01/2022 | 235.00p | 235.00p | 222.00p | 230.00p | 6330 |
| 21/01/2022 | 240.00p | 240.00p | 235.00p | 235.00p | 0 |
| 20/01/2022 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 19/01/2022 | 240.00p | 245.00p | 235.00p | 235.00p | 5287 |
| 18/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/01/2022 | 240.00p | 250.00p | 237.00p | 240.00p | 29686 |
| 10/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/01/2022 | 240.00p | 240.00p | 236.00p | 240.00p | 1116 |
| 06/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/01/2022 | 240.00p | 240.00p | 237.00p | 240.00p | 8491 |
| 04/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/01/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/12/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/12/2021 | 230.00p | 250.00p | 230.00p | 240.00p | 8562 |
| 29/12/2021 | 225.00p | 230.00p | 225.00p | 230.00p | 1500 |
| 28/12/2021 | 220.00p | 229.00p | 220.00p | 225.00p | 20684 |
| 27/12/2021 | 220.00p | 229.00p | 220.00p | 225.00p | 20684 |
| 24/12/2021 | 220.00p | 229.00p | 220.00p | 225.00p | 20684 |
| 23/12/2021 | 217.50p | 223.00p | 212.00p | 220.00p | 2759 |
| 22/12/2021 | 217.50p | 228.00p | 217.50p | 217.50p | 0 |
| 21/12/2021 | 215.00p | 230.00p | 207.00p | 217.50p | 41336 |
| 20/12/2021 | 220.00p | 225.64p | 200.00p | 210.00p | 15009 |
| 17/12/2021 | 225.00p | 228.00p | 222.00p | 225.00p | 28313 |
| 16/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/12/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/12/2021 | 240.00p | 240.00p | 221.00p | 225.00p | 5550 |
| 13/12/2021 | 247.50p | 247.50p | 231.63p | 240.00p | 3500 |
| 10/12/2021 | 232.50p | 238.00p | 225.00p | 232.50p | 18483 |
| 09/12/2021 | 237.50p | 237.50p | 215.00p | 232.50p | 23376 |
| 08/12/2021 | 245.00p | 245.00p | 230.75p | 237.50p | 6998 |
| 07/12/2021 | 260.00p | 260.00p | 245.00p | 245.00p | 5000 |
| 06/12/2021 | 255.00p | 260.00p | 250.00p | 260.00p | 772 |
| 03/12/2021 | 255.00p | 258.65p | 250.50p | 255.00p | 432 |
| 02/12/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 01/12/2021 | 270.00p | 270.00p | 255.00p | 255.00p | 4500 |
| 30/11/2021 | 275.00p | 280.00p | 261.00p | 270.00p | 10580 |
| 29/11/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/11/2021 | 275.00p | 275.00p | 270.00p | 275.00p | 6436 |
| 25/11/2021 | 275.00p | 280.00p | 275.00p | 275.00p | 0 |
| 24/11/2021 | 280.00p | 280.00p | 280.00p | 280.00p | 172 |
| 23/11/2021 | 280.00p | 280.00p | 270.00p | 280.00p | 10000 |
| 22/11/2021 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/11/2021 | 280.00p | 280.00p | 273.00p | 280.00p | 860 |
| 18/11/2021 | 285.00p | 285.00p | 280.00p | 280.00p | 2181 |
| 17/11/2021 | 280.00p | 290.00p | 270.00p | 285.00p | 21061 |
| 16/11/2021 | 270.00p | 276.22p | 268.00p | 270.00p | 19081 |
| 15/11/2021 | 270.00p | 280.00p | 267.00p | 270.00p | 15122 |
| 12/11/2021 | 270.00p | 280.00p | 265.00p | 270.00p | 36963 |
| 11/11/2021 | 270.00p | 279.00p | 270.00p | 270.00p | 31 |
| 10/11/2021 | 270.00p | 275.00p | 262.50p | 270.00p | 2243 |
| 09/11/2021 | 270.00p | 270.00p | 265.00p | 270.00p | 41 |
| 08/11/2021 | 270.00p | 277.00p | 263.50p | 270.00p | 8500 |
| 05/11/2021 | 270.00p | 278.00p | 268.00p | 270.00p | 15014 |
| 04/11/2021 | 270.00p | 270.00p | 263.00p | 270.00p | 100 |
| 03/11/2021 | 270.00p | 279.00p | 270.00p | 270.00p | 1792 |
| 02/11/2021 | 270.00p | 275.00p | 261.00p | 270.00p | 12961 |
| 01/11/2021 | 270.00p | 270.00p | 262.50p | 270.00p | 10017 |
| 29/10/2021 | 265.00p | 270.00p | 265.00p | 270.00p | 1503 |
| 28/10/2021 | 265.00p | 266.22p | 265.00p | 265.00p | 751 |
| 27/10/2021 | 265.00p | 265.00p | 260.00p | 260.00p | 313 |
| 26/10/2021 | 275.00p | 275.00p | 260.00p | 265.00p | 11227 |
| 25/10/2021 | 275.00p | 275.00p | 266.00p | 275.00p | 1927 |
| 22/10/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 23442 |
| 21/10/2021 | 276.00p | 277.75p | 266.00p | 275.00p | 23442 |
| 20/10/2021 | 277.50p | 277.50p | 266.00p | 266.00p | 4868 |
| 19/10/2021 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 18/10/2021 | 277.50p | 278.00p | 271.00p | 277.50p | 6000 |
| 15/10/2021 | 277.50p | 277.50p | 270.00p | 277.50p | 2000 |
| 14/10/2021 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 13/10/2021 | 277.50p | 280.00p | 266.00p | 277.50p | 3750 |
| 12/10/2021 | 280.00p | 280.00p | 270.00p | 277.50p | 2953 |
| 11/10/2021 | 280.00p | 289.50p | 269.46p | 273.00p | 21833 |
| 08/10/2021 | 273.00p | 285.84p | 270.00p | 280.00p | 17270 |
| 07/10/2021 | 280.00p | 280.00p | 266.40p | 273.00p | 9008 |
| 06/10/2021 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/10/2021 | 285.00p | 285.00p | 279.38p | 280.00p | 4811 |
| 04/10/2021 | 295.00p | 295.00p | 280.00p | 285.00p | 9505 |
| 01/10/2021 | 292.50p | 300.00p | 270.00p | 290.00p | 88459 |
| 30/09/2021 | 256.50p | 299.00p | 256.50p | 292.50p | 22957 |
| 29/09/2021 | 256.50p | 262.00p | 256.50p | 256.50p | 1523 |
| 28/09/2021 | 256.50p | 260.00p | 248.00p | 256.50p | 1031 |
| 27/09/2021 | 256.50p | 256.50p | 248.00p | 256.50p | 220 |
| 24/09/2021 | 256.50p | 260.00p | 247.00p | 256.50p | 35890 |
*Close Price adjusted for both dividends and splits