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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 140388 |
| 20/02/2013 | 2.25p | 2.25p | 1.50p | 2.13p | 573473 |
| 19/02/2013 | 2.25p | 2.25p | 2.20p | 2.25p | 96676 |
| 18/02/2013 | 2.38p | 2.50p | 2.00p | 2.25p | 456281 |
| 15/02/2013 | 2.38p | 2.50p | 2.38p | 2.38p | 3665 |
| 14/02/2013 | 2.38p | 2.50p | 2.38p | 2.38p | 9513 |
| 13/02/2013 | 2.63p | 2.63p | 2.00p | 2.38p | 234387 |
| 12/02/2013 | 2.50p | 2.63p | 2.25p | 2.63p | 29305 |
| 11/02/2013 | 2.50p | 2.59p | 2.50p | 2.50p | 0 |
| 08/02/2013 | 2.50p | 2.59p | 2.50p | 2.50p | 18749 |
| 07/02/2013 | 2.50p | 2.60p | 2.25p | 2.50p | 88482 |
| 06/02/2013 | 2.50p | 2.60p | 2.25p | 2.50p | 425000 |
| 05/02/2013 | 2.50p | 2.68p | 2.29p | 2.50p | 40163 |
| 04/02/2013 | 2.50p | 2.65p | 2.30p | 2.50p | 307977 |
| 01/02/2013 | 2.50p | 2.65p | 2.29p | 2.50p | 0 |
| 31/01/2013 | 2.50p | 2.65p | 2.29p | 2.50p | 60000 |
| 30/01/2013 | 2.50p | 2.63p | 2.25p | 2.50p | 0 |
| 29/01/2013 | 2.63p | 2.63p | 2.25p | 2.50p | 52020 |
| 28/01/2013 | 2.63p | 2.68p | 2.63p | 2.63p | 10000 |
| 25/01/2013 | 2.63p | 2.68p | 2.50p | 2.63p | 98836 |
| 24/01/2013 | 2.63p | 2.68p | 2.63p | 2.63p | 148000 |
| 23/01/2013 | 2.63p | 2.64p | 2.63p | 2.63p | 100000 |
| 22/01/2013 | 2.63p | 2.64p | 2.42p | 2.63p | 117200 |
| 21/01/2013 | 2.63p | 2.75p | 2.55p | 2.63p | 225000 |
| 18/01/2013 | 2.63p | 2.68p | 2.51p | 2.63p | 22000 |
| 17/01/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 5255 |
| 16/01/2013 | 2.63p | 2.68p | 2.61p | 2.63p | 85840 |
| 15/01/2013 | 2.75p | 2.93p | 2.57p | 2.63p | 277358 |
| 14/01/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 32713 |
| 11/01/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 296183 |
| 10/01/2013 | 2.38p | 2.99p | 2.38p | 2.75p | 259097 |
| 09/01/2013 | 2.38p | 2.50p | 2.38p | 2.38p | 87072 |
| 08/01/2013 | 2.38p | 2.50p | 2.38p | 2.38p | 32000 |
| 07/01/2013 | 2.13p | 2.38p | 2.13p | 2.38p | 291570 |
| 04/01/2013 | 2.13p | 2.25p | 2.13p | 2.13p | 195454 |
| 03/01/2013 | 2.13p | 2.20p | 2.00p | 2.13p | 123015 |
| 02/01/2013 | 2.13p | 2.20p | 2.00p | 2.13p | 112008 |
| 31/12/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 74000 |
| 28/12/2012 | 2.13p | 2.13p | 2.11p | 2.13p | 0 |
| 27/12/2012 | 2.13p | 2.13p | 2.11p | 2.13p | 133935 |
| 24/12/2012 | 2.00p | 2.13p | 2.00p | 2.13p | 217000 |
| 21/12/2012 | 2.00p | 2.01p | 1.80p | 2.00p | 0 |
| 20/12/2012 | 2.00p | 2.01p | 1.80p | 2.00p | 0 |
| 19/12/2012 | 2.00p | 2.01p | 1.80p | 2.00p | 915259 |
| 18/12/2012 | 2.00p | 2.38p | 2.00p | 2.00p | 0 |
| 17/12/2012 | 2.00p | 2.38p | 2.00p | 2.00p | 0 |
| 14/12/2012 | 2.38p | 2.38p | 2.00p | 2.00p | 705053 |
| 13/12/2012 | 2.38p | 2.40p | 2.26p | 2.38p | 74796 |
| 12/12/2012 | 2.38p | 2.38p | 2.26p | 2.38p | 27123 |
| 11/12/2012 | 2.38p | 2.50p | 2.05p | 2.38p | 0 |
| 10/12/2012 | 2.38p | 2.50p | 2.05p | 2.38p | 0 |
| 07/12/2012 | 2.50p | 2.50p | 2.05p | 2.38p | 146764 |
| 06/12/2012 | 2.50p | 2.50p | 2.28p | 2.50p | 50000 |
| 05/12/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 50000 |
| 04/12/2012 | 2.50p | 2.55p | 2.25p | 2.50p | 21500 |
| 03/12/2012 | 2.38p | 2.50p | 2.18p | 2.50p | 1152982 |
| 30/11/2012 | 2.38p | 2.75p | 2.25p | 2.38p | 1691751 |
| 29/11/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 378569 |
| 28/11/2012 | 2.00p | 2.50p | 2.00p | 2.25p | 738623 |
| 27/11/2012 | 1.75p | 2.00p | 1.75p | 2.00p | 780198 |
| 26/11/2012 | 1.75p | 1.88p | 1.50p | 1.75p | 0 |
| 23/11/2012 | 1.75p | 1.88p | 1.50p | 1.75p | 0 |
| 22/11/2012 | 1.75p | 1.88p | 1.50p | 1.75p | 0 |
| 21/11/2012 | 1.88p | 1.88p | 1.50p | 1.75p | 97636 |
| 20/11/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 19/11/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 15000 |
| 16/11/2012 | 1.75p | 1.88p | 1.75p | 1.88p | 194986 |
| 15/11/2012 | 1.75p | 1.75p | 1.55p | 1.75p | 12930 |
| 14/11/2012 | 1.75p | 1.88p | 1.55p | 1.75p | 0 |
| 13/11/2012 | 1.75p | 1.88p | 1.55p | 1.75p | 0 |
| 12/11/2012 | 1.88p | 1.88p | 1.55p | 1.75p | 104000 |
| 09/11/2012 | 1.75p | 1.90p | 1.51p | 1.75p | 150746 |
| 08/11/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 315663 |
| 07/11/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 100000 |
| 06/11/2012 | 2.00p | 2.00p | 1.75p | 1.75p | 300000 |
| 05/11/2012 | 2.00p | 2.25p | 1.76p | 2.00p | 0 |
| 02/11/2012 | 2.00p | 2.25p | 1.76p | 2.00p | 0 |
| 01/11/2012 | 2.13p | 2.13p | 1.76p | 2.00p | 125000 |
| 31/10/2012 | 2.13p | 2.13p | 1.76p | 2.13p | 12126 |
| 30/10/2012 | 2.13p | 2.13p | 1.76p | 2.13p | 7101 |
| 29/10/2012 | 2.13p | 2.13p | 1.79p | 2.13p | 11311 |
| 26/10/2012 | 2.13p | 2.13p | 1.76p | 2.13p | 52946 |
| 25/10/2012 | 2.13p | 2.13p | 1.83p | 2.13p | 195000 |
| 24/10/2012 | 2.00p | 2.25p | 2.00p | 2.13p | 155702 |
| 23/10/2012 | 1.75p | 2.00p | 1.75p | 2.00p | 50000 |
| 22/10/2012 | 1.75p | 1.99p | 1.75p | 1.75p | 212500 |
| 19/10/2012 | 1.75p | 1.75p | 1.65p | 1.75p | 175000 |
| 18/10/2012 | 1.75p | 1.75p | 1.15p | 1.75p | 341345 |
| 17/10/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 17241 |
| 16/10/2012 | 1.75p | 2.00p | 1.13p | 1.75p | 0 |
| 15/10/2012 | 1.75p | 2.00p | 1.13p | 1.75p | 125000 |
| 12/10/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 15000 |
| 11/10/2012 | 1.75p | 1.75p | 1.51p | 1.75p | 0 |
| 10/10/2012 | 1.75p | 1.75p | 1.51p | 1.75p | 25000 |
| 09/10/2012 | 1.75p | 1.75p | 1.65p | 1.75p | 0 |
| 08/10/2012 | 1.75p | 1.75p | 1.65p | 1.75p | 90000 |
| 05/10/2012 | 1.75p | 1.94p | 1.65p | 1.75p | 0 |
| 04/10/2012 | 1.75p | 1.94p | 1.65p | 1.75p | 0 |
| 03/10/2012 | 1.75p | 1.94p | 1.65p | 1.75p | 0 |
| 02/10/2012 | 1.75p | 1.94p | 1.65p | 1.75p | 0 |
| 01/10/2012 | 1.75p | 1.94p | 1.65p | 1.75p | 39234 |
| 28/09/2012 | 1.75p | 1.94p | 1.75p | 1.75p | 0 |
| 27/09/2012 | 1.75p | 1.94p | 1.75p | 1.75p | 128994 |
| 26/09/2012 | 1.75p | 1.94p | 1.56p | 1.75p | 541376 |
| 25/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 24/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 9692 |
| 21/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 20/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 19/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 18/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 17/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 14/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 13/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 20000 |
| 12/09/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 35000 |
| 11/09/2012 | 1.75p | 1.75p | 1.50p | 1.63p | 27168 |
| 10/09/2012 | 1.63p | 1.75p | 1.63p | 1.75p | 35429 |
| 07/09/2012 | 1.63p | 1.70p | 1.50p | 1.63p | 167513 |
| 06/09/2012 | 1.75p | 1.75p | 1.50p | 1.63p | 14657 |
| 05/09/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 04/09/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 03/09/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 103199 |
| 31/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 30/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 29/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 28/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 24/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 23/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 7000 |
| 22/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 21/08/2012 | 1.75p | 1.80p | 1.75p | 1.75p | 26979 |
| 20/08/2012 | 1.88p | 1.88p | 1.60p | 1.75p | 275555 |
| 17/08/2012 | 1.63p | 1.88p | 1.63p | 1.88p | 151910 |
| 16/08/2012 | 1.75p | 1.75p | 1.55p | 1.63p | 277770 |
| 15/08/2012 | 1.75p | 1.75p | 1.55p | 1.75p | 50000 |
| 14/08/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 278603 |
| 13/08/2012 | 1.75p | 1.79p | 1.75p | 1.75p | 75298 |
| 10/08/2012 | 1.75p | 1.85p | 1.75p | 1.75p | 10000 |
| 09/08/2012 | 1.88p | 1.88p | 1.75p | 1.75p | 105000 |
| 08/08/2012 | 1.88p | 1.88p | 1.50p | 1.88p | 195000 |
| 07/08/2012 | 1.88p | 1.88p | 1.87p | 1.88p | 76324 |
| 06/08/2012 | 1.88p | 2.00p | 1.87p | 1.88p | 170000 |
| 03/08/2012 | 1.88p | 1.91p | 1.88p | 1.88p | 106666 |
| 02/08/2012 | 2.00p | 2.00p | 1.75p | 1.88p | 75000 |
| 01/08/2012 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 31/07/2012 | 2.00p | 2.05p | 2.00p | 2.00p | 14417 |
| 30/07/2012 | 2.00p | 2.05p | 2.00p | 2.00p | 48149 |
| 27/07/2012 | 2.38p | 2.38p | 1.75p | 2.00p | 213680 |
| 26/07/2012 | 2.38p | 2.50p | 2.00p | 2.38p | 0 |
| 25/07/2012 | 2.38p | 2.50p | 2.00p | 2.38p | 0 |
| 24/07/2012 | 2.38p | 2.50p | 2.00p | 2.38p | 0 |
| 23/07/2012 | 2.25p | 2.50p | 2.00p | 2.38p | 0 |
| 20/07/2012 | 2.13p | 2.50p | 2.00p | 2.25p | 1480342 |
| 19/07/2012 | 2.13p | 2.18p | 2.00p | 2.13p | 347229 |
| 18/07/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 0 |
| 17/07/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 30000 |
| 16/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 6398 |
| 13/07/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 150000 |
| 12/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 50000 |
| 11/07/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 180000 |
| 10/07/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 09/07/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 40000 |
| 06/07/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 350000 |
| 05/07/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 69107 |
| 04/07/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 0 |
| 03/07/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 0 |
| 02/07/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 275000 |
| 29/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 175000 |
| 28/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 27/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 26/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 29467 |
| 25/06/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 50595 |
| 22/06/2012 | 2.13p | 2.13p | 1.76p | 2.00p | 55000 |
| 21/06/2012 | 2.25p | 2.50p | 1.75p | 2.13p | 940000 |
| 20/06/2012 | 2.25p | 2.50p | 2.20p | 2.25p | 0 |
| 19/06/2012 | 2.25p | 2.50p | 2.20p | 2.25p | 188646 |
| 18/06/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 20000 |
| 15/06/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 14/06/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 5000 |
| 13/06/2012 | 2.25p | 2.50p | 2.00p | 2.25p | 0 |
| 12/06/2012 | 2.25p | 2.50p | 2.00p | 2.25p | 305066 |
| 11/06/2012 | 2.13p | 2.25p | 2.00p | 2.25p | 35000 |
| 08/06/2012 | 2.50p | 2.50p | 2.00p | 2.13p | 125000 |
| 07/06/2012 | 2.50p | 2.75p | 2.25p | 2.50p | 130000 |
| 06/06/2012 | 2.50p | 2.50p | 2.30p | 2.50p | 70510 |
| 01/06/2012 | 2.50p | 2.50p | 2.30p | 2.50p | 5000 |
| 31/05/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 30/05/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 20000 |
| 29/05/2012 | 2.50p | 2.75p | 2.25p | 2.50p | 0 |
| 28/05/2012 | 2.50p | 2.75p | 2.25p | 2.50p | 300000 |
| 25/05/2012 | 2.50p | 2.75p | 2.50p | 2.50p | 0 |
| 24/05/2012 | 2.50p | 2.75p | 2.50p | 2.50p | 400000 |
| 23/05/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 974 |
| 22/05/2012 | 2.38p | 2.75p | 2.38p | 2.50p | 800000 |
| 21/05/2012 | 2.38p | 2.38p | 2.34p | 2.38p | 0 |
| 18/05/2012 | 2.38p | 2.38p | 2.34p | 2.38p | 60250 |
| 17/05/2012 | 2.38p | 2.38p | 2.34p | 2.38p | 31000 |
| 16/05/2012 | 2.38p | 2.38p | 2.04p | 2.38p | 159075 |
| 15/05/2012 | 2.38p | 2.38p | 2.34p | 2.38p | 17332 |
| 14/05/2012 | 2.63p | 2.75p | 2.25p | 2.38p | 446235 |
| 11/05/2012 | 2.63p | 2.63p | 2.56p | 2.63p | 18969 |
| 10/05/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
*Close Price adjusted for both dividends and splits