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 |
|---|---|---|---|---|---|
| 12/09/2014 | 7.75p | 7.85p | 7.40p | 7.63p | 1980454 |
| 11/09/2014 | 7.50p | 8.00p | 7.44p | 7.75p | 2053573 |
| 10/09/2014 | 7.88p | 7.99p | 7.40p | 7.50p | 3753469 |
| 09/09/2014 | 8.13p | 8.35p | 7.27p | 7.88p | 5542551 |
| 08/09/2014 | 7.38p | 8.10p | 7.26p | 8.00p | 14862260 |
| 05/09/2014 | 7.13p | 7.25p | 6.50p | 6.88p | 3165508 |
| 04/09/2014 | 6.88p | 7.38p | 6.75p | 7.13p | 7179630 |
| 03/09/2014 | 6.50p | 7.19p | 6.36p | 6.75p | 5931320 |
| 02/09/2014 | 6.50p | 6.84p | 6.15p | 6.38p | 7019470 |
| 01/09/2014 | 5.63p | 6.45p | 5.60p | 6.38p | 13549095 |
| 29/08/2014 | 5.13p | 5.25p | 4.75p | 4.88p | 948819 |
| 28/08/2014 | 5.13p | 5.15p | 4.75p | 5.00p | 972588 |
| 27/08/2014 | 5.25p | 5.25p | 5.12p | 5.13p | 213101 |
| 26/08/2014 | 5.25p | 5.50p | 5.06p | 5.25p | 596802 |
| 22/08/2014 | 5.25p | 5.50p | 5.05p | 5.25p | 992215 |
| 21/08/2014 | 5.25p | 5.65p | 5.25p | 5.25p | 659525 |
| 20/08/2014 | 5.38p | 5.50p | 5.10p | 5.25p | 621912 |
| 19/08/2014 | 5.25p | 5.75p | 5.18p | 5.38p | 623376 |
| 18/08/2014 | 5.13p | 5.45p | 5.13p | 5.25p | 900225 |
| 15/08/2014 | 4.88p | 5.50p | 4.88p | 5.13p | 2628651 |
| 14/08/2014 | 4.88p | 5.00p | 4.88p | 4.88p | 194738 |
| 13/08/2014 | 4.75p | 5.00p | 4.75p | 4.88p | 463766 |
| 12/08/2014 | 4.75p | 4.90p | 4.62p | 4.75p | 469609 |
| 11/08/2014 | 4.63p | 4.97p | 4.56p | 4.75p | 1494621 |
| 08/08/2014 | 4.38p | 4.71p | 4.17p | 4.63p | 1884208 |
| 07/08/2014 | 4.25p | 4.58p | 4.13p | 4.25p | 668310 |
| 06/08/2014 | 4.38p | 4.46p | 4.05p | 4.25p | 2655399 |
| 05/08/2014 | 4.88p | 5.10p | 4.35p | 4.38p | 3660770 |
| 04/08/2014 | 4.38p | 4.65p | 4.30p | 4.63p | 322251 |
| 01/08/2014 | 4.38p | 4.45p | 4.25p | 4.38p | 335330 |
| 31/07/2014 | 4.38p | 4.49p | 4.25p | 4.38p | 937161 |
| 30/07/2014 | 4.63p | 4.83p | 4.33p | 4.38p | 1403950 |
| 29/07/2014 | 4.38p | 4.75p | 4.30p | 4.63p | 1720260 |
| 28/07/2014 | 4.38p | 4.75p | 4.30p | 4.38p | 1719904 |
| 25/07/2014 | 4.63p | 4.64p | 4.26p | 4.38p | 1232329 |
| 24/07/2014 | 4.63p | 4.95p | 4.51p | 4.63p | 3986732 |
| 23/07/2014 | 4.50p | 5.25p | 4.25p | 4.63p | 5701587 |
| 22/07/2014 | 4.38p | 4.55p | 4.06p | 4.25p | 6530658 |
| 21/07/2014 | 4.88p | 4.88p | 4.25p | 4.38p | 4264697 |
| 18/07/2014 | 4.88p | 4.88p | 4.62p | 4.88p | 1065146 |
| 17/07/2014 | 4.88p | 5.00p | 4.75p | 4.88p | 560603 |
| 16/07/2014 | 4.88p | 5.25p | 4.82p | 4.88p | 1196533 |
| 15/07/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 1416581 |
| 14/07/2014 | 5.13p | 5.24p | 5.00p | 5.13p | 1394700 |
| 11/07/2014 | 5.13p | 5.38p | 4.86p | 5.13p | 6278493 |
| 10/07/2014 | 5.38p | 5.38p | 4.75p | 5.13p | 6001011 |
| 09/07/2014 | 5.38p | 5.45p | 5.25p | 5.38p | 343565 |
| 08/07/2014 | 5.38p | 5.50p | 5.25p | 5.38p | 1984568 |
| 07/07/2014 | 5.50p | 5.63p | 5.25p | 5.38p | 873719 |
| 04/07/2014 | 5.38p | 5.63p | 5.35p | 5.50p | 1748179 |
| 03/07/2014 | 5.63p | 5.63p | 5.25p | 5.38p | 1399748 |
| 02/07/2014 | 5.63p | 5.85p | 5.25p | 5.63p | 1892830 |
| 01/07/2014 | 6.00p | 6.00p | 5.30p | 5.63p | 1067674 |
| 30/06/2014 | 6.00p | 6.00p | 5.25p | 6.00p | 3047919 |
| 27/06/2014 | 5.50p | 5.75p | 5.41p | 5.75p | 1172866 |
| 26/06/2014 | 5.63p | 5.75p | 5.29p | 5.50p | 2686699 |
| 25/06/2014 | 5.63p | 6.00p | 5.63p | 5.75p | 1157376 |
| 24/06/2014 | 6.13p | 6.13p | 5.61p | 5.63p | 2729325 |
| 23/06/2014 | 6.13p | 6.20p | 6.00p | 6.13p | 650675 |
| 20/06/2014 | 6.13p | 6.20p | 6.00p | 6.13p | 516632 |
| 19/06/2014 | 6.38p | 6.40p | 6.00p | 6.13p | 826809 |
| 18/06/2014 | 6.13p | 6.84p | 6.13p | 6.38p | 1511890 |
| 17/06/2014 | 6.25p | 6.50p | 6.08p | 6.13p | 332339 |
| 16/06/2014 | 6.63p | 6.63p | 6.15p | 6.25p | 744549 |
| 13/06/2014 | 6.75p | 6.75p | 6.00p | 6.63p | 1456120 |
| 12/06/2014 | 6.50p | 6.88p | 6.40p | 6.75p | 655061 |
| 11/06/2014 | 6.75p | 6.75p | 6.01p | 6.50p | 3646474 |
| 10/06/2014 | 6.75p | 6.85p | 6.54p | 6.75p | 2668718 |
| 09/06/2014 | 7.00p | 7.10p | 6.61p | 6.75p | 1193807 |
| 06/06/2014 | 6.75p | 7.10p | 6.75p | 7.00p | 1190268 |
| 05/06/2014 | 6.13p | 6.85p | 6.00p | 6.75p | 2484743 |
| 04/06/2014 | 6.13p | 6.25p | 6.13p | 6.13p | 305246 |
| 03/06/2014 | 6.38p | 6.50p | 6.13p | 6.13p | 780953 |
| 02/06/2014 | 6.63p | 6.66p | 6.25p | 6.38p | 371582 |
| 30/05/2014 | 7.00p | 7.00p | 6.31p | 6.63p | 2223269 |
| 29/05/2014 | 6.88p | 7.00p | 6.75p | 7.00p | 923422 |
| 28/05/2014 | 6.63p | 7.43p | 6.60p | 6.88p | 3081569 |
| 27/05/2014 | 6.50p | 6.70p | 6.32p | 6.63p | 1092861 |
| 23/05/2014 | 5.88p | 6.69p | 5.75p | 6.50p | 3771431 |
| 22/05/2014 | 5.63p | 6.00p | 5.63p | 5.88p | 2188542 |
| 21/05/2014 | 6.13p | 6.13p | 5.35p | 5.63p | 2906809 |
| 20/05/2014 | 6.00p | 6.25p | 5.85p | 6.13p | 1680133 |
| 19/05/2014 | 5.88p | 6.15p | 5.77p | 6.00p | 1320060 |
| 16/05/2014 | 5.75p | 6.00p | 5.63p | 5.88p | 1409042 |
| 15/05/2014 | 5.38p | 6.00p | 5.38p | 5.75p | 1868643 |
| 14/05/2014 | 5.13p | 5.85p | 5.13p | 5.38p | 2575185 |
| 13/05/2014 | 5.25p | 5.25p | 5.13p | 5.13p | 1906716 |
| 12/05/2014 | 5.38p | 5.50p | 5.00p | 5.00p | 5260351 |
| 09/05/2014 | 5.63p | 5.75p | 5.25p | 5.75p | 1464715 |
| 08/05/2014 | 5.75p | 5.85p | 5.50p | 5.63p | 3807827 |
| 07/05/2014 | 5.63p | 5.84p | 5.50p | 5.75p | 1750487 |
| 06/05/2014 | 5.88p | 5.88p | 5.52p | 5.63p | 1143877 |
| 02/05/2014 | 5.88p | 6.15p | 5.75p | 5.88p | 1958912 |
| 01/05/2014 | 5.50p | 5.96p | 5.41p | 5.88p | 5498235 |
| 30/04/2014 | 5.50p | 5.70p | 5.17p | 5.50p | 5292215 |
| 29/04/2014 | 5.63p | 6.25p | 5.05p | 5.50p | 9590811 |
| 28/04/2014 | 6.13p | 6.13p | 5.50p | 5.63p | 4130295 |
| 25/04/2014 | 6.13p | 6.18p | 6.00p | 6.13p | 1009075 |
| 24/04/2014 | 6.13p | 6.30p | 5.87p | 6.13p | 2684409 |
| 23/04/2014 | 6.38p | 6.38p | 5.75p | 6.13p | 2253593 |
| 22/04/2014 | 6.50p | 6.63p | 6.13p | 6.38p | 1164385 |
| 17/04/2014 | 6.25p | 6.65p | 6.15p | 6.50p | 2027212 |
| 16/04/2014 | 6.25p | 6.30p | 6.09p | 6.25p | 1003279 |
| 15/04/2014 | 6.50p | 6.50p | 6.12p | 6.25p | 358944 |
| 14/04/2014 | 6.88p | 6.88p | 6.03p | 6.50p | 2261338 |
| 11/04/2014 | 6.88p | 7.00p | 6.75p | 6.88p | 265737 |
| 10/04/2014 | 6.88p | 7.45p | 6.50p | 6.88p | 2360516 |
| 09/04/2014 | 6.50p | 7.00p | 6.05p | 6.88p | 3157093 |
| 08/04/2014 | 6.38p | 6.39p | 6.01p | 6.25p | 2711572 |
| 07/04/2014 | 6.63p | 6.63p | 6.28p | 6.38p | 2304118 |
| 04/04/2014 | 6.50p | 6.70p | 6.25p | 6.63p | 1737916 |
| 03/04/2014 | 6.25p | 6.68p | 6.05p | 6.50p | 2655413 |
| 02/04/2014 | 6.38p | 6.48p | 5.75p | 6.25p | 2506188 |
| 01/04/2014 | 6.63p | 6.65p | 6.31p | 6.38p | 1222366 |
| 31/03/2014 | 6.63p | 6.75p | 6.51p | 6.63p | 1229636 |
| 28/03/2014 | 6.88p | 7.00p | 6.50p | 7.00p | 1311895 |
| 27/03/2014 | 7.13p | 7.13p | 6.75p | 6.88p | 752481 |
| 26/03/2014 | 7.13p | 7.18p | 7.00p | 7.13p | 337327 |
| 25/03/2014 | 7.13p | 7.25p | 7.08p | 7.13p | 2627740 |
| 24/03/2014 | 7.63p | 7.88p | 6.88p | 7.13p | 1452817 |
| 21/03/2014 | 6.63p | 7.00p | 6.63p | 6.88p | 4052447 |
| 20/03/2014 | 7.13p | 7.13p | 6.50p | 6.63p | 2496248 |
| 19/03/2014 | 7.13p | 7.20p | 6.81p | 7.13p | 401962 |
| 18/03/2014 | 7.38p | 7.38p | 6.74p | 7.13p | 1162240 |
| 17/03/2014 | 7.13p | 7.50p | 7.05p | 7.25p | 923656 |
| 14/03/2014 | 7.38p | 7.38p | 6.78p | 7.13p | 1584429 |
| 13/03/2014 | 7.50p | 7.75p | 7.26p | 7.38p | 1442453 |
| 12/03/2014 | 7.38p | 7.50p | 7.30p | 7.50p | 389071 |
| 11/03/2014 | 7.50p | 7.63p | 7.29p | 7.38p | 852272 |
| 10/03/2014 | 7.88p | 7.89p | 7.30p | 7.50p | 1479979 |
| 07/03/2014 | 7.63p | 7.98p | 7.55p | 7.88p | 1891591 |
| 06/03/2014 | 7.38p | 7.73p | 7.35p | 7.63p | 1263690 |
| 05/03/2014 | 7.75p | 7.75p | 7.00p | 7.38p | 3176309 |
| 04/03/2014 | 7.38p | 7.85p | 7.00p | 7.75p | 1629226 |
| 03/03/2014 | 8.13p | 8.25p | 6.75p | 7.38p | 1980825 |
| 28/02/2014 | 7.50p | 8.00p | 7.38p | 7.75p | 4707639 |
| 27/02/2014 | 7.63p | 7.70p | 6.50p | 7.50p | 3570640 |
| 26/02/2014 | 8.00p | 8.00p | 7.50p | 7.63p | 1139916 |
| 25/02/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 1188185 |
| 24/02/2014 | 8.13p | 8.20p | 7.90p | 8.00p | 2641324 |
| 21/02/2014 | 7.75p | 8.50p | 7.61p | 8.13p | 4503141 |
| 20/02/2014 | 8.00p | 8.15p | 7.53p | 7.75p | 1378822 |
| 19/02/2014 | 7.88p | 8.13p | 7.80p | 8.00p | 1359022 |
| 18/02/2014 | 7.38p | 7.95p | 7.35p | 7.88p | 5186069 |
| 17/02/2014 | 7.13p | 7.50p | 7.05p | 7.38p | 525154 |
| 14/02/2014 | 7.25p | 7.25p | 6.50p | 7.13p | 2190223 |
| 13/02/2014 | 7.38p | 7.38p | 7.03p | 7.25p | 863232 |
| 12/02/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 1158230 |
| 11/02/2014 | 7.38p | 7.38p | 7.20p | 7.38p | 2739762 |
| 10/02/2014 | 7.38p | 7.40p | 7.25p | 7.38p | 1981039 |
| 07/02/2014 | 7.38p | 7.50p | 7.28p | 7.38p | 2144244 |
| 06/02/2014 | 7.25p | 7.50p | 7.25p | 7.38p | 2060600 |
| 05/02/2014 | 7.13p | 7.35p | 7.13p | 7.25p | 610428 |
| 04/02/2014 | 7.38p | 7.38p | 6.75p | 7.13p | 1973663 |
| 03/02/2014 | 7.75p | 8.00p | 7.13p | 7.38p | 8348194 |
| 31/01/2014 | 8.00p | 8.08p | 7.20p | 7.75p | 13280416 |
| 30/01/2014 | 8.00p | 8.16p | 7.75p | 8.00p | 1758769 |
| 29/01/2014 | 7.75p | 8.75p | 7.75p | 8.00p | 2415480 |
| 28/01/2014 | 7.50p | 7.99p | 7.50p | 7.75p | 2080820 |
| 27/01/2014 | 7.50p | 7.75p | 6.65p | 7.50p | 2532426 |
| 24/01/2014 | 8.00p | 8.20p | 7.38p | 7.50p | 4508739 |
| 23/01/2014 | 7.63p | 8.00p | 7.50p | 7.75p | 2871542 |
| 22/01/2014 | 7.50p | 7.90p | 7.25p | 7.63p | 9951688 |
| 21/01/2014 | 7.63p | 7.68p | 7.00p | 7.50p | 29056952 |
| 20/01/2014 | 8.13p | 8.14p | 7.25p | 7.63p | 6731667 |
| 17/01/2014 | 8.13p | 8.49p | 8.05p | 8.13p | 2913923 |
| 16/01/2014 | 8.63p | 8.63p | 8.01p | 8.13p | 2791973 |
| 15/01/2014 | 8.63p | 8.75p | 8.50p | 8.63p | 2959661 |
| 14/01/2014 | 8.75p | 8.98p | 8.55p | 8.63p | 1475952 |
| 13/01/2014 | 9.13p | 9.13p | 8.50p | 8.75p | 6431457 |
| 10/01/2014 | 9.13p | 9.13p | 8.80p | 9.13p | 5289019 |
| 09/01/2014 | 9.13p | 9.25p | 9.00p | 9.13p | 5503144 |
| 08/01/2014 | 9.38p | 9.50p | 9.10p | 9.13p | 5223369 |
| 07/01/2014 | 8.75p | 9.39p | 8.74p | 9.25p | 5757460 |
| 06/01/2014 | 8.63p | 9.18p | 8.60p | 8.75p | 3459702 |
| 03/01/2014 | 8.88p | 9.13p | 8.60p | 8.63p | 3446343 |
| 02/01/2014 | 8.63p | 9.00p | 8.25p | 8.88p | 6417341 |
| 31/12/2013 | 8.88p | 9.10p | 8.50p | 8.63p | 4071573 |
| 30/12/2013 | 9.00p | 9.70p | 8.60p | 8.88p | 6404121 |
| 27/12/2013 | 8.88p | 9.40p | 8.75p | 9.00p | 4105014 |
| 24/12/2013 | 8.75p | 9.00p | 8.50p | 8.88p | 1543529 |
| 23/12/2013 | 8.50p | 8.85p | 8.40p | 8.75p | 721220 |
| 20/12/2013 | 8.50p | 8.78p | 8.35p | 8.50p | 1384726 |
| 19/12/2013 | 9.13p | 9.13p | 8.06p | 8.50p | 4217908 |
| 18/12/2013 | 9.38p | 9.45p | 8.60p | 9.13p | 2850636 |
| 17/12/2013 | 9.50p | 9.91p | 9.00p | 9.00p | 4881292 |
| 16/12/2013 | 8.25p | 9.95p | 8.25p | 9.38p | 9320333 |
| 13/12/2013 | 7.50p | 8.50p | 7.50p | 8.25p | 5593537 |
| 12/12/2013 | 7.25p | 7.50p | 7.16p | 7.38p | 2807914 |
| 11/12/2013 | 7.25p | 7.50p | 7.20p | 7.50p | 943459 |
| 10/12/2013 | 7.25p | 7.41p | 7.00p | 7.25p | 9181222 |
| 09/12/2013 | 7.13p | 7.25p | 6.80p | 7.13p | 4656721 |
| 06/12/2013 | 7.00p | 7.38p | 6.83p | 7.25p | 3252628 |
| 05/12/2013 | 7.00p | 7.20p | 6.78p | 7.00p | 994293 |
| 04/12/2013 | 7.00p | 7.24p | 6.74p | 7.00p | 3521318 |
| 03/12/2013 | 7.00p | 7.24p | 6.50p | 7.00p | 2319756 |
| 02/12/2013 | 7.13p | 7.36p | 6.78p | 7.00p | 2970891 |
| 29/11/2013 | 5.88p | 7.42p | 5.00p | 7.13p | 19479292 |
| 28/11/2013 | 7.50p | 8.00p | 7.25p | 7.38p | 4523631 |
| 27/11/2013 | 6.88p | 8.13p | 6.70p | 7.63p | 1976209 |
*Close Price adjusted for both dividends and splits