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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Seeing Machines Ltd. NPV (DI) (SEE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/09/2010 | 3.63p | 3.63p | 3.25p | 3.50p | 748972 |
| 22/09/2010 | 3.38p | 3.75p | 3.38p | 3.63p | 55250 |
| 21/09/2010 | 3.00p | 3.75p | 3.00p | 3.38p | 121737 |
| 20/09/2010 | 3.00p | 3.25p | 2.75p | 3.00p | 251693 |
| 17/09/2010 | 3.00p | 3.00p | 2.80p | 3.00p | 85000 |
| 16/09/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/09/2010 | 3.00p | 3.00p | 2.92p | 3.00p | 35000 |
| 14/09/2010 | 2.75p | 3.00p | 2.75p | 3.00p | 100000 |
| 13/09/2010 | 2.88p | 2.88p | 2.75p | 2.75p | 0 |
| 10/09/2010 | 2.88p | 2.88p | 2.53p | 2.88p | 25000 |
| 09/09/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/09/2010 | 2.88p | 2.88p | 2.52p | 2.88p | 1000 |
| 07/09/2010 | 3.00p | 3.00p | 2.52p | 2.88p | 50000 |
| 06/09/2010 | 2.88p | 3.00p | 2.52p | 3.00p | 14000 |
| 03/09/2010 | 2.88p | 2.88p | 2.52p | 2.88p | 4000 |
| 02/09/2010 | 2.88p | 2.95p | 2.88p | 2.88p | 33392 |
| 01/09/2010 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
| 31/08/2010 | 3.13p | 3.13p | 2.75p | 3.00p | 60000 |
| 27/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/08/2010 | 2.88p | 3.13p | 2.88p | 3.13p | 65000 |
| 18/08/2010 | 3.13p | 3.13p | 2.60p | 2.88p | 73400 |
| 17/08/2010 | 3.25p | 3.25p | 2.52p | 3.13p | 118673 |
| 16/08/2010 | 3.25p | 3.32p | 3.00p | 3.25p | 211978 |
| 13/08/2010 | 3.25p | 3.25p | 3.02p | 3.25p | 122936 |
| 12/08/2010 | 3.25p | 3.25p | 3.01p | 3.25p | 4000 |
| 11/08/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/08/2010 | 3.50p | 3.50p | 3.02p | 3.25p | 13432 |
| 09/08/2010 | 3.63p | 3.63p | 3.00p | 3.50p | 101750 |
| 06/08/2010 | 3.63p | 3.63p | 3.25p | 3.63p | 62498 |
| 05/08/2010 | 3.63p | 3.63p | 3.52p | 3.63p | 45845 |
| 04/08/2010 | 3.63p | 3.63p | 3.25p | 3.63p | 36000 |
| 03/08/2010 | 3.63p | 3.63p | 3.25p | 3.63p | 25000 |
| 02/08/2010 | 3.63p | 3.63p | 3.57p | 3.63p | 90399 |
| 30/07/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/07/2010 | 3.75p | 3.75p | 3.30p | 3.63p | 253244 |
| 28/07/2010 | 3.75p | 3.75p | 3.00p | 3.38p | 116270 |
| 27/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 136299 |
| 26/07/2010 | 3.63p | 3.75p | 3.50p | 3.75p | 282866 |
| 23/07/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 15000 |
| 22/07/2010 | 3.63p | 3.65p | 3.25p | 3.63p | 401829 |
| 21/07/2010 | 3.25p | 3.63p | 3.25p | 3.63p | 897956 |
| 20/07/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/07/2010 | 3.00p | 3.15p | 2.50p | 3.13p | 119337 |
| 16/07/2010 | 3.25p | 3.35p | 2.50p | 3.00p | 205222 |
| 15/07/2010 | 3.25p | 3.35p | 3.25p | 3.25p | 15311 |
| 14/07/2010 | 3.25p | 3.38p | 3.00p | 3.25p | 77396 |
| 13/07/2010 | 3.00p | 3.45p | 3.00p | 3.25p | 351116 |
| 12/07/2010 | 2.88p | 3.00p | 2.60p | 3.00p | 167379 |
| 09/07/2010 | 2.75p | 2.88p | 2.75p | 2.88p | 234034 |
| 08/07/2010 | 2.63p | 2.72p | 2.63p | 2.63p | 3115 |
| 07/07/2010 | 2.63p | 2.80p | 2.63p | 2.63p | 11346 |
| 06/07/2010 | 2.75p | 3.09p | 2.00p | 2.63p | 305778 |
| 05/07/2010 | 2.75p | 2.75p | 2.30p | 2.75p | 5345 |
| 02/07/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/07/2010 | 2.75p | 3.18p | 2.50p | 2.75p | 41642 |
| 30/06/2010 | 2.50p | 3.20p | 2.50p | 2.75p | 2293 |
| 29/06/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/06/2010 | 2.50p | 2.50p | 2.16p | 2.50p | 6648 |
| 25/06/2010 | 2.50p | 2.70p | 2.10p | 2.50p | 179259 |
| 24/06/2010 | 3.25p | 3.25p | 2.21p | 2.50p | 5000 |
| 23/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/06/2010 | 3.25p | 3.25p | 2.81p | 3.25p | 57174 |
| 21/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/06/2010 | 3.25p | 3.25p | 2.81p | 3.25p | 3781 |
| 16/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/06/2010 | 3.25p | 3.25p | 2.75p | 3.25p | 350000 |
| 14/06/2010 | 3.25p | 3.65p | 2.81p | 3.25p | 64353 |
| 11/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/06/2010 | 3.25p | 3.25p | 3.22p | 3.25p | 100000 |
| 09/06/2010 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 08/06/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 324922 |
| 07/06/2010 | 3.38p | 3.50p | 3.00p | 3.38p | 1572978 |
| 04/06/2010 | 3.38p | 3.39p | 3.38p | 3.38p | 2212 |
| 03/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/06/2010 | 3.50p | 3.50p | 3.00p | 3.38p | 69540 |
| 01/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/05/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 25000 |
| 27/05/2010 | 3.38p | 3.40p | 3.38p | 3.38p | 160434 |
| 26/05/2010 | 3.38p | 3.38p | 2.75p | 3.38p | 169839 |
| 25/05/2010 | 3.38p | 3.59p | 3.09p | 3.38p | 13781 |
| 24/05/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/05/2010 | 3.38p | 3.60p | 3.13p | 3.38p | 50834 |
| 20/05/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/05/2010 | 3.75p | 3.75p | 3.30p | 3.38p | 125000 |
| 18/05/2010 | 3.50p | 3.75p | 3.50p | 3.75p | 150000 |
| 17/05/2010 | 3.50p | 4.00p | 3.18p | 3.50p | 69454 |
| 14/05/2010 | 3.50p | 4.00p | 3.10p | 3.50p | 42190 |
| 13/05/2010 | 3.50p | 3.50p | 3.10p | 3.50p | 250000 |
| 12/05/2010 | 3.50p | 3.84p | 3.50p | 3.50p | 100000 |
| 11/05/2010 | 3.50p | 3.50p | 3.22p | 3.50p | 45000 |
| 10/05/2010 | 3.50p | 3.89p | 3.50p | 3.50p | 15836 |
| 07/05/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 28966 |
| 06/05/2010 | 3.25p | 3.50p | 3.25p | 3.50p | 101322 |
| 05/05/2010 | 3.50p | 3.50p | 3.00p | 3.25p | 226272 |
| 04/05/2010 | 3.50p | 3.50p | 3.20p | 3.50p | 25000 |
| 30/04/2010 | 3.63p | 3.85p | 3.00p | 3.50p | 149907 |
| 29/04/2010 | 3.63p | 3.88p | 3.50p | 3.63p | 393596 |
| 28/04/2010 | 3.50p | 3.98p | 3.48p | 3.63p | 49689 |
| 27/04/2010 | 3.50p | 3.80p | 3.48p | 3.50p | 59597 |
| 26/04/2010 | 3.50p | 3.50p | 3.48p | 3.50p | 5000 |
| 23/04/2010 | 3.50p | 3.80p | 3.47p | 3.50p | 104315 |
| 22/04/2010 | 3.50p | 3.80p | 3.47p | 3.50p | 121359 |
| 21/04/2010 | 3.50p | 4.00p | 3.46p | 3.50p | 55789 |
| 20/04/2010 | 3.50p | 3.90p | 3.45p | 3.50p | 108391 |
| 19/04/2010 | 3.63p | 3.63p | 3.50p | 3.50p | 25160 |
| 16/04/2010 | 3.63p | 3.83p | 3.40p | 3.63p | 47040 |
| 15/04/2010 | 3.63p | 4.00p | 3.41p | 3.63p | 1527131 |
| 14/04/2010 | 3.63p | 3.75p | 3.30p | 3.63p | 615497 |
| 13/04/2010 | 3.50p | 3.84p | 3.27p | 3.63p | 950153 |
| 12/04/2010 | 3.25p | 3.70p | 3.00p | 3.25p | 358300 |
| 09/04/2010 | 3.13p | 3.60p | 2.88p | 3.25p | 161666 |
| 08/04/2010 | 2.88p | 2.88p | 2.86p | 2.88p | 59231 |
| 07/04/2010 | 3.00p | 3.00p | 2.52p | 2.88p | 33423 |
| 06/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/04/2010 | 3.00p | 3.00p | 2.90p | 3.00p | 35000 |
| 31/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/03/2010 | 3.13p | 3.13p | 2.50p | 3.00p | 257366 |
| 29/03/2010 | 3.13p | 3.25p | 2.88p | 3.13p | 104684 |
| 26/03/2010 | 3.25p | 3.25p | 2.86p | 3.13p | 83505 |
| 25/03/2010 | 3.25p | 3.25p | 2.85p | 3.25p | 150000 |
| 24/03/2010 | 3.38p | 3.38p | 2.85p | 3.25p | 27789 |
| 23/03/2010 | 3.25p | 3.55p | 2.77p | 3.38p | 90587 |
| 22/03/2010 | 3.63p | 3.63p | 2.76p | 3.25p | 125254 |
| 19/03/2010 | 4.13p | 4.13p | 3.00p | 3.63p | 241162 |
| 18/03/2010 | 4.00p | 5.00p | 4.00p | 4.13p | 1237222 |
| 17/03/2010 | 3.50p | 4.50p | 3.28p | 4.00p | 617867 |
| 16/03/2010 | 2.88p | 3.13p | 2.88p | 3.00p | 266000 |
| 15/03/2010 | 2.75p | 3.06p | 2.50p | 2.88p | 244364 |
| 12/03/2010 | 2.38p | 2.85p | 2.36p | 2.75p | 521736 |
| 11/03/2010 | 2.13p | 2.50p | 2.13p | 2.38p | 261250 |
| 10/03/2010 | 2.13p | 2.23p | 2.13p | 2.13p | 119000 |
| 09/03/2010 | 2.25p | 2.25p | 1.87p | 2.13p | 1050000 |
| 08/03/2010 | 2.25p | 2.48p | 2.05p | 2.25p | 53920 |
| 05/03/2010 | 2.25p | 2.25p | 2.05p | 2.25p | 13000 |
| 04/03/2010 | 2.25p | 2.50p | 1.75p | 2.25p | 309000 |
| 03/03/2010 | 2.25p | 2.58p | 2.25p | 2.25p | 100000 |
| 02/03/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/03/2010 | 2.25p | 2.65p | 2.05p | 2.25p | 105000 |
| 26/02/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/02/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/02/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/02/2010 | 2.25p | 2.25p | 2.00p | 2.25p | 100000 |
| 22/02/2010 | 2.13p | 2.40p | 2.13p | 2.25p | 5000 |
| 19/02/2010 | 2.13p | 2.41p | 2.00p | 2.13p | 57944 |
| 18/02/2010 | 2.13p | 2.35p | 2.13p | 2.13p | 35077 |
| 17/02/2010 | 2.13p | 2.35p | 1.90p | 2.13p | 86214 |
| 16/02/2010 | 2.00p | 2.41p | 2.00p | 2.13p | 130000 |
| 15/02/2010 | 2.00p | 2.00p | 1.77p | 2.00p | 28533 |
| 12/02/2010 | 2.00p | 2.30p | 1.50p | 2.00p | 179944 |
| 11/02/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/02/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/02/2010 | 1.63p | 1.63p | 1.62p | 1.63p | 52500 |
| 08/02/2010 | 1.50p | 1.65p | 1.40p | 1.63p | 63365 |
| 05/02/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/02/2010 | 1.50p | 1.50p | 1.30p | 1.50p | 100000 |
| 03/02/2010 | 1.50p | 1.63p | 1.25p | 1.50p | 110553 |
| 02/02/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/02/2010 | 1.50p | 1.58p | 1.50p | 1.50p | 20000 |
| 29/01/2010 | 1.50p | 1.58p | 1.50p | 1.50p | 30000 |
| 28/01/2010 | 1.63p | 1.63p | 1.50p | 1.50p | 0 |
| 27/01/2010 | 1.63p | 1.63p | 1.25p | 1.63p | 93934 |
| 26/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/01/2010 | 1.63p | 1.68p | 1.34p | 1.63p | 50376 |
| 21/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/01/2010 | 1.50p | 1.75p | 1.50p | 1.63p | 115500 |
| 19/01/2010 | 1.63p | 1.63p | 1.13p | 1.50p | 248000 |
| 18/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/01/2010 | 1.63p | 1.63p | 1.25p | 1.63p | 125000 |
| 13/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/01/2010 | 1.63p | 1.86p | 1.50p | 1.63p | 164037 |
| 11/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/01/2010 | 1.63p | 1.80p | 1.63p | 1.63p | 46685 |
| 05/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/01/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 31/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/12/2009 | 1.63p | 1.73p | 1.63p | 1.63p | 65000 |
| 29/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/12/2009 | 1.63p | 1.63p | 1.50p | 1.50p | 0 |
| 11/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/12/2009 | 1.63p | 1.63p | 1.50p | 1.63p | 100000 |
| 09/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
*Close Price adjusted for both dividends and splits