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:
- 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/06/2015 | 4.75p | 4.80p | 4.60p | 4.75p | 134598 |
| 29/06/2015 | 4.75p | 4.87p | 4.55p | 4.75p | 950248 |
| 26/06/2015 | 4.75p | 5.04p | 4.75p | 5.00p | 1027440 |
| 25/06/2015 | 4.75p | 4.75p | 4.69p | 4.75p | 180294 |
| 24/06/2015 | 4.75p | 4.85p | 4.68p | 4.75p | 557713 |
| 23/06/2015 | 4.38p | 4.85p | 4.26p | 4.75p | 2278675 |
| 22/06/2015 | 4.38p | 4.41p | 4.26p | 4.38p | 691276 |
| 19/06/2015 | 4.50p | 4.50p | 4.31p | 4.38p | 739221 |
| 18/06/2015 | 4.63p | 4.63p | 4.33p | 4.50p | 1531091 |
| 17/06/2015 | 4.75p | 5.00p | 4.60p | 4.63p | 602052 |
| 16/06/2015 | 4.75p | 4.94p | 4.50p | 4.75p | 776020 |
| 15/06/2015 | 4.75p | 4.95p | 4.75p | 4.75p | 81917 |
| 12/06/2015 | 5.00p | 5.00p | 4.65p | 4.75p | 429542 |
| 11/06/2015 | 5.00p | 5.13p | 4.72p | 5.00p | 143490 |
| 10/06/2015 | 4.75p | 5.00p | 4.70p | 5.00p | 602458 |
| 09/06/2015 | 5.13p | 5.20p | 4.67p | 4.75p | 738579 |
| 08/06/2015 | 5.25p | 5.38p | 4.92p | 5.13p | 728377 |
| 05/06/2015 | 5.00p | 5.50p | 4.88p | 5.25p | 2344537 |
| 04/06/2015 | 4.75p | 5.19p | 4.75p | 5.00p | 718993 |
| 03/06/2015 | 4.75p | 5.00p | 4.40p | 4.75p | 4001155 |
| 02/06/2015 | 4.38p | 4.50p | 4.05p | 4.38p | 4029175 |
| 01/06/2015 | 4.63p | 4.70p | 4.33p | 4.38p | 1274254 |
| 29/05/2015 | 4.88p | 4.88p | 4.50p | 4.63p | 1707667 |
| 28/05/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 1991103 |
| 27/05/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 566579 |
| 26/05/2015 | 4.88p | 4.94p | 4.75p | 4.88p | 3110604 |
| 22/05/2015 | 4.75p | 4.90p | 4.65p | 4.88p | 889055 |
| 21/05/2015 | 4.75p | 4.75p | 4.67p | 4.75p | 581153 |
| 20/05/2015 | 4.88p | 4.88p | 4.65p | 4.75p | 2193365 |
| 19/05/2015 | 5.00p | 5.05p | 4.75p | 4.88p | 686560 |
| 18/05/2015 | 4.88p | 5.00p | 4.88p | 5.00p | 886616 |
| 15/05/2015 | 5.13p | 5.25p | 4.88p | 4.88p | 2786690 |
| 14/05/2015 | 5.13p | 5.25p | 5.10p | 5.13p | 3020015 |
| 13/05/2015 | 5.25p | 5.35p | 5.13p | 5.13p | 1031532 |
| 12/05/2015 | 5.38p | 5.38p | 5.15p | 5.25p | 601047 |
| 11/05/2015 | 5.38p | 5.38p | 5.13p | 5.38p | 758447 |
| 08/05/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 883033 |
| 07/05/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 383729 |
| 06/05/2015 | 5.38p | 5.40p | 5.25p | 5.38p | 1574775 |
| 05/05/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 1309518 |
| 01/05/2015 | 5.38p | 5.42p | 5.25p | 5.38p | 427984 |
| 30/04/2015 | 5.38p | 5.45p | 5.29p | 5.38p | 91354 |
| 29/04/2015 | 5.38p | 5.47p | 5.25p | 5.38p | 210373 |
| 28/04/2015 | 5.63p | 5.75p | 5.34p | 5.38p | 1003771 |
| 27/04/2015 | 5.88p | 5.88p | 5.50p | 5.63p | 2737367 |
| 24/04/2015 | 5.50p | 5.56p | 5.42p | 5.50p | 1837251 |
| 23/04/2015 | 5.50p | 5.57p | 5.41p | 5.50p | 253644 |
| 22/04/2015 | 5.50p | 5.58p | 5.39p | 5.50p | 93047 |
| 21/04/2015 | 5.50p | 5.60p | 5.35p | 5.50p | 181548 |
| 20/04/2015 | 5.38p | 5.75p | 5.31p | 5.50p | 1304478 |
| 17/04/2015 | 5.38p | 5.50p | 5.30p | 5.38p | 627045 |
| 16/04/2015 | 5.38p | 5.45p | 5.30p | 5.38p | 341069 |
| 15/04/2015 | 5.50p | 5.60p | 5.37p | 5.38p | 651602 |
| 14/04/2015 | 5.50p | 5.62p | 5.40p | 5.50p | 1111818 |
| 13/04/2015 | 5.50p | 5.65p | 5.37p | 5.50p | 604126 |
| 10/04/2015 | 5.50p | 5.69p | 5.25p | 5.50p | 828194 |
| 09/04/2015 | 5.50p | 5.65p | 5.38p | 5.50p | 1020436 |
| 08/04/2015 | 5.38p | 5.62p | 5.25p | 5.50p | 793331 |
| 07/04/2015 | 5.50p | 5.60p | 5.25p | 5.38p | 2767711 |
| 02/04/2015 | 5.50p | 5.57p | 5.25p | 5.50p | 404749 |
| 01/04/2015 | 5.50p | 5.64p | 5.37p | 5.50p | 395698 |
| 31/03/2015 | 5.50p | 5.70p | 5.37p | 5.50p | 236783 |
| 30/03/2015 | 5.38p | 5.50p | 5.26p | 5.38p | 2067376 |
| 27/03/2015 | 5.50p | 5.63p | 5.37p | 5.38p | 255603 |
| 26/03/2015 | 5.38p | 5.65p | 5.35p | 5.50p | 1448142 |
| 25/03/2015 | 5.38p | 5.75p | 5.33p | 5.38p | 750114 |
| 24/03/2015 | 5.50p | 5.50p | 5.30p | 5.38p | 1006755 |
| 23/03/2015 | 5.50p | 5.92p | 5.28p | 5.50p | 820924 |
| 20/03/2015 | 5.63p | 5.73p | 5.38p | 5.50p | 5556990 |
| 19/03/2015 | 5.63p | 5.80p | 5.50p | 5.63p | 1308802 |
| 18/03/2015 | 5.38p | 5.75p | 5.33p | 5.50p | 1228038 |
| 17/03/2015 | 5.38p | 5.40p | 5.25p | 5.38p | 11637665 |
| 16/03/2015 | 5.38p | 5.39p | 5.23p | 5.38p | 1201018 |
| 13/03/2015 | 5.38p | 5.40p | 5.23p | 5.38p | 2945609 |
| 12/03/2015 | 5.38p | 5.45p | 5.23p | 5.38p | 4013618 |
| 11/03/2015 | 5.13p | 5.45p | 5.13p | 5.38p | 2265958 |
| 10/03/2015 | 5.13p | 5.20p | 4.87p | 5.13p | 2234729 |
| 09/03/2015 | 5.38p | 5.62p | 5.00p | 5.13p | 2273868 |
| 06/03/2015 | 5.13p | 5.18p | 4.78p | 5.13p | 5575672 |
| 05/03/2015 | 5.25p | 5.38p | 5.01p | 5.13p | 2548879 |
| 04/03/2015 | 5.25p | 5.43p | 5.16p | 5.25p | 559916 |
| 03/03/2015 | 5.13p | 5.58p | 5.00p | 5.25p | 1422937 |
| 02/03/2015 | 5.63p | 5.70p | 5.00p | 5.25p | 3542229 |
| 27/02/2015 | 5.50p | 5.90p | 5.50p | 5.88p | 732468 |
| 26/02/2015 | 5.50p | 5.70p | 5.35p | 5.50p | 634613 |
| 25/02/2015 | 5.50p | 5.58p | 5.37p | 5.50p | 1138636 |
| 24/02/2015 | 5.63p | 5.63p | 5.35p | 5.50p | 617569 |
| 23/02/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 641190 |
| 20/02/2015 | 5.75p | 6.00p | 5.66p | 5.75p | 800348 |
| 19/02/2015 | 5.75p | 5.83p | 5.65p | 5.75p | 726499 |
| 18/02/2015 | 5.75p | 5.89p | 5.64p | 5.75p | 490896 |
| 17/02/2015 | 6.00p | 6.00p | 5.73p | 5.75p | 684953 |
| 16/02/2015 | 6.00p | 6.05p | 5.70p | 6.00p | 1329756 |
| 13/02/2015 | 6.00p | 6.18p | 5.75p | 6.00p | 2053257 |
| 12/02/2015 | 6.00p | 6.10p | 5.80p | 6.00p | 1199908 |
| 11/02/2015 | 5.75p | 6.00p | 5.65p | 5.88p | 1705159 |
| 10/02/2015 | 5.88p | 5.90p | 5.60p | 5.75p | 988209 |
| 09/02/2015 | 5.63p | 6.25p | 5.63p | 5.88p | 1657391 |
| 06/02/2015 | 5.63p | 5.64p | 5.50p | 5.63p | 476088 |
| 05/02/2015 | 5.88p | 5.88p | 5.50p | 5.63p | 1554031 |
| 04/02/2015 | 5.88p | 5.88p | 5.75p | 5.88p | 323897 |
| 03/02/2015 | 5.88p | 5.98p | 5.75p | 5.88p | 336464 |
| 02/02/2015 | 6.00p | 6.09p | 5.75p | 5.88p | 1462917 |
| 30/01/2015 | 6.13p | 6.13p | 5.86p | 6.00p | 621370 |
| 29/01/2015 | 6.25p | 6.25p | 6.05p | 6.13p | 931144 |
| 28/01/2015 | 6.25p | 6.45p | 6.00p | 6.25p | 1421255 |
| 27/01/2015 | 6.25p | 6.50p | 6.00p | 6.38p | 6846753 |
| 26/01/2015 | 6.13p | 6.37p | 6.08p | 6.25p | 1357385 |
| 23/01/2015 | 5.75p | 6.40p | 5.66p | 6.13p | 2382414 |
| 22/01/2015 | 6.00p | 6.05p | 5.66p | 5.75p | 201723 |
| 21/01/2015 | 6.00p | 6.00p | 5.60p | 6.00p | 395674 |
| 20/01/2015 | 6.00p | 6.00p | 5.84p | 6.00p | 527638 |
| 19/01/2015 | 5.88p | 6.00p | 5.80p | 6.00p | 270141 |
| 16/01/2015 | 6.00p | 6.10p | 5.75p | 5.88p | 240956 |
| 15/01/2015 | 6.00p | 6.10p | 5.88p | 6.00p | 587033 |
| 14/01/2015 | 6.13p | 6.35p | 5.85p | 6.00p | 712989 |
| 13/01/2015 | 6.13p | 6.35p | 6.12p | 6.13p | 1550747 |
| 12/01/2015 | 6.00p | 6.40p | 6.00p | 6.13p | 2862054 |
| 09/01/2015 | 5.75p | 6.15p | 5.66p | 6.00p | 3277503 |
| 08/01/2015 | 5.50p | 6.00p | 5.40p | 5.75p | 2239465 |
| 07/01/2015 | 5.50p | 5.62p | 5.28p | 5.50p | 1647537 |
| 06/01/2015 | 5.50p | 5.64p | 5.40p | 5.50p | 1159824 |
| 05/01/2015 | 5.50p | 5.62p | 5.33p | 5.50p | 2555788 |
| 02/01/2015 | 5.50p | 5.66p | 5.38p | 5.50p | 519246 |
| 31/12/2014 | 5.50p | 5.63p | 5.39p | 5.50p | 190082 |
| 30/12/2014 | 5.13p | 5.65p | 5.13p | 5.50p | 1840958 |
| 29/12/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 1833862 |
| 24/12/2014 | 5.13p | 5.14p | 5.00p | 5.13p | 1209258 |
| 23/12/2014 | 5.13p | 5.25p | 5.13p | 5.13p | 2874110 |
| 22/12/2014 | 5.13p | 5.45p | 5.13p | 5.13p | 1402548 |
| 19/12/2014 | 5.25p | 5.44p | 5.00p | 5.13p | 1012412 |
| 18/12/2014 | 5.13p | 5.44p | 5.13p | 5.25p | 5040360 |
| 17/12/2014 | 5.38p | 5.44p | 5.06p | 5.13p | 2771568 |
| 16/12/2014 | 5.75p | 5.75p | 5.25p | 5.38p | 4217128 |
| 15/12/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 884855 |
| 12/12/2014 | 5.75p | 5.83p | 5.61p | 5.75p | 286424 |
| 11/12/2014 | 5.88p | 5.90p | 5.51p | 5.88p | 1043045 |
| 10/12/2014 | 6.13p | 6.15p | 5.75p | 5.88p | 979202 |
| 09/12/2014 | 6.50p | 6.50p | 6.01p | 6.13p | 1227928 |
| 08/12/2014 | 6.50p | 6.70p | 6.25p | 6.50p | 4647910 |
| 05/12/2014 | 6.13p | 6.88p | 6.13p | 6.50p | 2718028 |
| 04/12/2014 | 5.75p | 6.20p | 5.50p | 6.13p | 8732857 |
| 03/12/2014 | 5.88p | 5.98p | 5.81p | 5.88p | 97783 |
| 02/12/2014 | 5.50p | 5.97p | 5.50p | 5.88p | 779759 |
| 01/12/2014 | 5.63p | 5.68p | 5.26p | 5.50p | 949768 |
| 28/11/2014 | 5.63p | 5.67p | 5.50p | 5.63p | 681390 |
| 27/11/2014 | 5.75p | 5.75p | 5.55p | 5.63p | 1703904 |
| 26/11/2014 | 5.75p | 5.84p | 5.66p | 5.75p | 584121 |
| 25/11/2014 | 5.88p | 6.00p | 5.55p | 5.75p | 2586414 |
| 24/11/2014 | 5.88p | 6.00p | 5.75p | 5.88p | 1617239 |
| 21/11/2014 | 6.00p | 6.00p | 5.80p | 5.88p | 456596 |
| 20/11/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 2705067 |
| 19/11/2014 | 6.00p | 6.00p | 5.81p | 6.00p | 691402 |
| 18/11/2014 | 6.00p | 6.14p | 5.87p | 6.00p | 665769 |
| 17/11/2014 | 6.13p | 6.25p | 5.87p | 6.00p | 742591 |
| 14/11/2014 | 6.13p | 6.25p | 5.80p | 6.13p | 549881 |
| 13/11/2014 | 6.00p | 6.35p | 5.90p | 6.13p | 428176 |
| 12/11/2014 | 6.13p | 6.25p | 5.81p | 6.00p | 902847 |
| 11/11/2014 | 6.25p | 6.25p | 6.13p | 6.13p | 8496 |
| 10/11/2014 | 6.38p | 6.39p | 6.13p | 6.25p | 566661 |
| 07/11/2014 | 6.38p | 6.38p | 6.14p | 6.38p | 1004630 |
| 06/11/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 733748 |
| 05/11/2014 | 6.38p | 6.50p | 6.25p | 6.38p | 590061 |
| 04/11/2014 | 6.50p | 6.60p | 6.15p | 6.38p | 1159090 |
| 03/11/2014 | 6.25p | 6.69p | 6.20p | 6.50p | 1883229 |
| 31/10/2014 | 6.13p | 6.50p | 6.10p | 6.25p | 898410 |
| 30/10/2014 | 6.50p | 6.50p | 6.13p | 6.13p | 135963 |
| 29/10/2014 | 6.63p | 6.63p | 6.25p | 6.50p | 771399 |
| 28/10/2014 | 6.38p | 6.92p | 6.25p | 6.63p | 2101530 |
| 27/10/2014 | 6.25p | 6.49p | 6.25p | 6.38p | 804367 |
| 24/10/2014 | 6.25p | 6.50p | 6.18p | 6.25p | 551390 |
| 23/10/2014 | 6.25p | 6.46p | 6.18p | 6.25p | 1223905 |
| 22/10/2014 | 6.38p | 6.69p | 6.25p | 6.25p | 998917 |
| 21/10/2014 | 5.75p | 6.50p | 5.75p | 6.38p | 1495078 |
| 20/10/2014 | 5.63p | 6.00p | 5.62p | 5.75p | 1083997 |
| 17/10/2014 | 5.50p | 5.75p | 5.36p | 5.63p | 1023640 |
| 16/10/2014 | 5.75p | 5.75p | 5.00p | 5.50p | 1957590 |
| 15/10/2014 | 6.13p | 6.13p | 5.65p | 5.75p | 941151 |
| 14/10/2014 | 5.63p | 6.00p | 5.56p | 5.75p | 1158539 |
| 13/10/2014 | 5.88p | 6.00p | 5.25p | 5.75p | 1762010 |
| 10/10/2014 | 6.00p | 6.18p | 5.75p | 5.88p | 1550253 |
| 09/10/2014 | 6.13p | 6.25p | 5.87p | 6.00p | 2695271 |
| 08/10/2014 | 6.13p | 6.20p | 6.05p | 6.13p | 216629 |
| 07/10/2014 | 6.13p | 6.38p | 6.11p | 6.13p | 1011762 |
| 06/10/2014 | 5.88p | 6.45p | 5.88p | 6.13p | 2439185 |
| 03/10/2014 | 5.75p | 6.00p | 5.63p | 5.88p | 488072 |
| 02/10/2014 | 5.88p | 5.96p | 5.55p | 5.75p | 1162357 |
| 01/10/2014 | 6.25p | 6.29p | 5.83p | 5.88p | 2033590 |
| 30/09/2014 | 6.25p | 6.30p | 6.05p | 6.25p | 532065 |
| 29/09/2014 | 6.25p | 6.45p | 6.00p | 6.25p | 763902 |
| 26/09/2014 | 6.25p | 6.34p | 6.13p | 6.25p | 666912 |
| 25/09/2014 | 6.50p | 6.54p | 6.00p | 6.25p | 1413042 |
| 24/09/2014 | 6.50p | 6.63p | 6.25p | 6.50p | 533706 |
| 23/09/2014 | 6.50p | 6.75p | 6.39p | 6.50p | 1471055 |
| 22/09/2014 | 6.88p | 6.99p | 6.36p | 6.38p | 1973793 |
| 19/09/2014 | 6.38p | 6.60p | 6.25p | 6.38p | 2390449 |
| 18/09/2014 | 6.25p | 6.43p | 6.15p | 6.38p | 1308002 |
| 17/09/2014 | 6.38p | 6.44p | 6.10p | 6.25p | 2439459 |
| 16/09/2014 | 6.88p | 6.88p | 6.25p | 6.38p | 4054510 |
| 15/09/2014 | 7.63p | 7.71p | 6.22p | 6.88p | 27107798 |
*Close Price adjusted for both dividends and splits