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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Silver Bullet Data Services Group (SBDS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/10/2022 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 24/10/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
| 21/10/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
| 20/10/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
| 19/10/2022 | 80.00p | 83.70p | 80.00p | 80.00p | 7 |
| 18/10/2022 | 82.50p | 84.00p | 77.00p | 80.00p | 26933 |
| 17/10/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 14/10/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 13/10/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/10/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/10/2022 | 82.50p | 86.50p | 82.50p | 82.50p | 14753 |
| 10/10/2022 | 85.00p | 87.75p | 78.10p | 82.50p | 96770 |
| 07/10/2022 | 85.00p | 87.00p | 80.00p | 85.00p | 66865 |
| 06/10/2022 | 82.50p | 88.00p | 80.50p | 85.00p | 10084 |
| 05/10/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 04/10/2022 | 82.50p | 88.99p | 82.50p | 82.50p | 1 |
| 03/10/2022 | 82.50p | 82.50p | 81.10p | 82.50p | 381 |
| 30/09/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 29/09/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 28/09/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 27/09/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 26/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/09/2022 | 85.00p | 87.50p | 85.00p | 85.00p | 0 |
| 22/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/09/2022 | 85.00p | 88.50p | 82.50p | 85.00p | 23449 |
| 20/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/09/2022 | 85.00p | 89.00p | 80.00p | 85.00p | 18724 |
| 15/09/2022 | 85.00p | 89.00p | 85.00p | 85.00p | 376 |
| 14/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/09/2022 | 85.00p | 89.00p | 85.00p | 85.00p | 87 |
| 08/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/09/2022 | 85.00p | 85.00p | 83.00p | 85.00p | 3000 |
| 06/09/2022 | 85.00p | 89.00p | 85.00p | 85.00p | 98 |
| 05/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/09/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 10000 |
| 01/09/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/08/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/08/2022 | 85.00p | 90.00p | 80.00p | 85.00p | 7320 |
| 26/08/2022 | 85.00p | 86.00p | 83.00p | 85.00p | 13000 |
| 25/08/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/08/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/08/2022 | 85.00p | 88.50p | 85.00p | 85.00p | 49 |
| 22/08/2022 | 85.00p | 90.00p | 85.00p | 85.00p | 1 |
| 19/08/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/08/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/08/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/08/2022 | 90.00p | 90.00p | 85.00p | 85.00p | 2750 |
| 15/08/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/08/2022 | 90.00p | 93.50p | 86.00p | 90.00p | 22612 |
| 11/08/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/08/2022 | 90.00p | 90.00p | 86.00p | 90.00p | 5000 |
| 09/08/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 08/08/2022 | 87.50p | 88.40p | 85.00p | 85.00p | 2944 |
| 05/08/2022 | 87.50p | 88.50p | 87.50p | 87.50p | 20000 |
| 04/08/2022 | 87.50p | 88.40p | 87.50p | 87.50p | 5 |
| 03/08/2022 | 90.00p | 90.00p | 85.10p | 87.50p | 7825 |
| 02/08/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/08/2022 | 90.00p | 90.00p | 85.10p | 90.00p | 76 |
| 29/07/2022 | 90.00p | 91.90p | 90.00p | 90.00p | 3200 |
| 28/07/2022 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 27/07/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 26/07/2022 | 92.50p | 92.50p | 90.50p | 92.50p | 12250 |
| 25/07/2022 | 92.50p | 92.50p | 91.95p | 92.50p | 5500 |
| 22/07/2022 | 95.00p | 95.00p | 85.50p | 92.50p | 2340 |
| 21/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/07/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 2810 |
| 18/07/2022 | 95.00p | 95.00p | 90.10p | 95.00p | 771 |
| 15/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/07/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 42419 |
| 12/07/2022 | 95.00p | 95.00p | 90.50p | 95.00p | 25050 |
| 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 |
*Close Price adjusted for both dividends and splits