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 |
|---|---|---|---|---|---|
| 08/02/2024 | 5.21p | 5.31p | 5.02p | 5.15p | 7047368 |
| 07/02/2024 | 5.34p | 5.34p | 5.21p | 5.25p | 1285273 |
| 06/02/2024 | 5.30p | 5.36p | 5.20p | 5.30p | 1154996 |
| 05/02/2024 | 5.34p | 5.59p | 5.20p | 5.30p | 2111242 |
| 02/02/2024 | 5.33p | 5.51p | 5.25p | 5.42p | 1719526 |
| 01/02/2024 | 5.44p | 5.58p | 5.27p | 5.42p | 2267592 |
| 31/01/2024 | 5.39p | 5.40p | 5.33p | 5.34p | 3472638 |
| 30/01/2024 | 5.34p | 5.59p | 5.28p | 5.40p | 2398352 |
| 29/01/2024 | 5.26p | 5.60p | 5.22p | 5.32p | 2308054 |
| 26/01/2024 | 5.28p | 5.59p | 5.27p | 5.28p | 3333110 |
| 25/01/2024 | 5.34p | 5.45p | 5.21p | 5.28p | 9194079 |
| 24/01/2024 | 5.41p | 5.57p | 5.35p | 5.36p | 3507000 |
| 23/01/2024 | 5.40p | 5.50p | 5.37p | 5.40p | 7646405 |
| 22/01/2024 | 5.46p | 5.60p | 5.38p | 5.45p | 125569408 |
| 19/01/2024 | 5.30p | 5.34p | 5.25p | 5.34p | 4704225 |
| 18/01/2024 | 5.34p | 5.38p | 5.25p | 5.30p | 9770484 |
| 17/01/2024 | 5.30p | 5.45p | 5.24p | 5.35p | 1243201 |
| 16/01/2024 | 5.32p | 5.40p | 5.30p | 5.35p | 1622160 |
| 15/01/2024 | 5.25p | 5.49p | 5.25p | 5.38p | 1724068 |
| 12/01/2024 | 5.38p | 5.56p | 5.29p | 5.38p | 2617882 |
| 11/01/2024 | 5.43p | 5.50p | 5.37p | 5.40p | 3740880 |
| 10/01/2024 | 5.32p | 5.50p | 5.32p | 5.38p | 4836954 |
| 09/01/2024 | 5.54p | 5.54p | 5.33p | 5.33p | 712484 |
| 08/01/2024 | 5.35p | 5.40p | 5.28p | 5.32p | 2790525 |
| 05/01/2024 | 5.42p | 5.55p | 5.30p | 5.33p | 1939863 |
| 04/01/2024 | 5.35p | 5.55p | 5.28p | 5.35p | 6248114 |
| 03/01/2024 | 5.40p | 5.54p | 5.35p | 5.45p | 2028139 |
| 02/01/2024 | 5.50p | 5.70p | 5.30p | 5.54p | 6104220 |
| 29/12/2023 | 5.55p | 5.55p | 5.27p | 5.40p | 1745839 |
| 28/12/2023 | 5.47p | 5.65p | 5.41p | 5.50p | 1514363 |
| 27/12/2023 | 5.61p | 5.69p | 5.54p | 5.60p | 921294 |
| 22/12/2023 | 5.40p | 5.70p | 5.25p | 5.59p | 4483092 |
| 21/12/2023 | 5.35p | 5.50p | 5.33p | 5.48p | 2388350 |
| 20/12/2023 | 5.10p | 5.49p | 5.01p | 5.30p | 16794386 |
| 19/12/2023 | 4.98p | 5.10p | 4.98p | 5.10p | 4932034 |
| 18/12/2023 | 5.10p | 5.10p | 4.81p | 5.00p | 9420850 |
| 15/12/2023 | 5.24p | 5.25p | 5.05p | 5.14p | 14889363 |
| 14/12/2023 | 5.20p | 5.24p | 5.10p | 5.18p | 2624964 |
| 13/12/2023 | 5.28p | 5.40p | 5.12p | 5.20p | 3581580 |
| 12/12/2023 | 5.34p | 5.35p | 5.20p | 5.24p | 997680 |
| 11/12/2023 | 5.52p | 5.52p | 5.17p | 5.25p | 2329083 |
| 08/12/2023 | 5.25p | 5.40p | 5.25p | 5.30p | 1393437 |
| 07/12/2023 | 5.30p | 5.40p | 5.25p | 5.35p | 3533804 |
| 06/12/2023 | 5.50p | 5.50p | 5.40p | 5.40p | 1477952 |
| 05/12/2023 | 5.40p | 5.54p | 5.36p | 5.46p | 4793915 |
| 04/12/2023 | 5.41p | 5.50p | 5.41p | 5.47p | 1984054 |
| 01/12/2023 | 5.54p | 5.56p | 5.45p | 5.50p | 1895248 |
| 30/11/2023 | 5.50p | 5.62p | 5.50p | 5.59p | 465109 |
| 29/11/2023 | 5.50p | 5.60p | 5.42p | 5.58p | 2481777 |
| 28/11/2023 | 5.60p | 5.60p | 5.36p | 5.50p | 3556229 |
| 27/11/2023 | 5.65p | 5.65p | 5.45p | 5.60p | 946943 |
| 24/11/2023 | 5.55p | 5.65p | 5.54p | 5.65p | 447086 |
| 23/11/2023 | 5.48p | 5.65p | 5.47p | 5.59p | 945627 |
| 22/11/2023 | 5.50p | 5.62p | 5.43p | 5.51p | 1302221 |
| 21/11/2023 | 5.56p | 5.65p | 5.26p | 5.56p | 2193979 |
| 20/11/2023 | 5.70p | 5.70p | 5.54p | 5.58p | 1052726 |
| 17/11/2023 | 5.65p | 5.70p | 5.51p | 5.60p | 1633371 |
| 16/11/2023 | 5.65p | 5.75p | 5.50p | 5.60p | 1440803 |
| 15/11/2023 | 5.74p | 5.84p | 5.66p | 5.72p | 1204741 |
| 14/11/2023 | 5.85p | 5.90p | 5.61p | 5.78p | 3805682 |
| 13/11/2023 | 5.75p | 5.89p | 5.61p | 5.76p | 1853698 |
| 10/11/2023 | 5.86p | 5.90p | 5.78p | 5.82p | 1913765 |
| 09/11/2023 | 5.85p | 5.95p | 5.81p | 5.84p | 4721719 |
| 08/11/2023 | 5.74p | 5.87p | 5.56p | 5.80p | 4227022 |
| 07/11/2023 | 5.79p | 5.90p | 5.66p | 5.72p | 3992849 |
| 06/11/2023 | 5.44p | 5.79p | 5.41p | 5.75p | 7872888 |
| 03/11/2023 | 5.18p | 5.42p | 5.18p | 5.41p | 4120417 |
| 02/11/2023 | 5.20p | 5.25p | 5.07p | 5.16p | 2014874 |
| 01/11/2023 | 5.20p | 5.24p | 5.15p | 5.16p | 1516798 |
| 31/10/2023 | 5.00p | 5.33p | 5.00p | 5.19p | 5543197 |
| 30/10/2023 | 5.00p | 5.04p | 4.98p | 5.00p | 16644096 |
| 27/10/2023 | 4.93p | 5.10p | 4.93p | 5.00p | 13896214 |
| 26/10/2023 | 4.95p | 5.00p | 4.90p | 4.98p | 4182112 |
| 25/10/2023 | 4.98p | 5.04p | 4.89p | 4.91p | 8643276 |
| 24/10/2023 | 5.05p | 5.09p | 4.96p | 4.99p | 13424576 |
| 23/10/2023 | 5.16p | 5.30p | 5.03p | 5.06p | 2357285 |
| 20/10/2023 | 5.10p | 5.27p | 5.02p | 5.20p | 8700889 |
| 19/10/2023 | 5.16p | 5.28p | 5.08p | 5.11p | 4155081 |
| 18/10/2023 | 5.20p | 5.39p | 5.10p | 5.18p | 4587832 |
| 17/10/2023 | 5.25p | 5.38p | 5.11p | 5.17p | 6901869 |
| 16/10/2023 | 5.61p | 5.89p | 5.14p | 5.23p | 6917959 |
| 13/10/2023 | 5.45p | 5.59p | 5.33p | 5.45p | 3498880 |
| 12/10/2023 | 5.34p | 5.49p | 5.21p | 5.49p | 3640318 |
| 11/10/2023 | 5.50p | 5.50p | 5.32p | 5.40p | 1243143 |
| 10/10/2023 | 5.35p | 5.49p | 5.26p | 5.46p | 4610109 |
| 09/10/2023 | 5.30p | 5.47p | 5.21p | 5.34p | 1112586 |
| 06/10/2023 | 5.36p | 5.49p | 5.28p | 5.40p | 1462436 |
| 05/10/2023 | 5.30p | 5.48p | 5.26p | 5.40p | 2004239 |
| 04/10/2023 | 5.30p | 5.40p | 5.05p | 5.31p | 3339155 |
| 03/10/2023 | 5.35p | 5.59p | 5.18p | 5.36p | 3923653 |
| 02/10/2023 | 5.45p | 5.52p | 5.40p | 5.44p | 1006584 |
| 29/09/2023 | 5.45p | 5.53p | 5.36p | 5.45p | 1819233 |
| 28/09/2023 | 5.50p | 5.69p | 5.35p | 5.52p | 1648302 |
| 27/09/2023 | 5.36p | 5.64p | 5.33p | 5.43p | 3733463 |
| 26/09/2023 | 5.45p | 5.60p | 5.36p | 5.42p | 2997140 |
| 25/09/2023 | 5.50p | 5.61p | 5.40p | 5.50p | 2784505 |
| 22/09/2023 | 5.60p | 5.68p | 5.53p | 5.56p | 1106513 |
| 21/09/2023 | 5.78p | 5.89p | 5.60p | 5.60p | 2660294 |
| 20/09/2023 | 5.80p | 5.88p | 5.75p | 5.75p | 1540960 |
| 19/09/2023 | 5.80p | 5.89p | 5.79p | 5.85p | 556465 |
| 18/09/2023 | 6.00p | 6.04p | 5.80p | 5.88p | 1235327 |
| 15/09/2023 | 5.69p | 6.05p | 5.65p | 6.02p | 5755799 |
| 14/09/2023 | 5.66p | 5.75p | 5.60p | 5.68p | 2233687 |
| 13/09/2023 | 5.55p | 5.70p | 5.55p | 5.70p | 2254384 |
| 12/09/2023 | 5.65p | 5.70p | 5.50p | 5.70p | 2556955 |
| 11/09/2023 | 5.65p | 5.72p | 5.44p | 5.60p | 4379223 |
| 08/09/2023 | 5.71p | 5.89p | 5.50p | 5.65p | 3274772 |
| 07/09/2023 | 5.90p | 5.90p | 5.65p | 5.75p | 1042086 |
| 06/09/2023 | 5.90p | 5.90p | 5.70p | 5.70p | 2160826 |
| 05/09/2023 | 5.90p | 6.00p | 5.75p | 5.90p | 2541422 |
| 04/09/2023 | 6.10p | 6.15p | 5.85p | 6.00p | 5708926 |
| 01/09/2023 | 5.79p | 5.85p | 5.71p | 5.85p | 3945272 |
| 31/08/2023 | 5.75p | 5.85p | 5.68p | 5.85p | 1820599 |
| 30/08/2023 | 5.90p | 5.99p | 5.77p | 5.83p | 1871889 |
| 29/08/2023 | 5.80p | 6.09p | 5.80p | 5.95p | 3365143 |
| 25/08/2023 | 5.75p | 5.85p | 5.74p | 5.78p | 1613848 |
| 24/08/2023 | 5.85p | 5.85p | 5.70p | 5.75p | 2045553 |
| 23/08/2023 | 5.83p | 5.92p | 5.70p | 5.81p | 3722154 |
| 22/08/2023 | 5.90p | 6.08p | 5.71p | 5.85p | 20925892 |
| 21/08/2023 | 5.80p | 5.90p | 5.76p | 5.85p | 2283115 |
| 18/08/2023 | 5.80p | 5.90p | 5.80p | 5.80p | 1850959 |
| 17/08/2023 | 5.85p | 5.90p | 5.82p | 5.85p | 601856 |
| 16/08/2023 | 5.85p | 5.90p | 5.83p | 5.90p | 535994 |
| 15/08/2023 | 5.92p | 5.92p | 5.77p | 5.85p | 3152142 |
| 14/08/2023 | 6.04p | 6.10p | 5.91p | 5.95p | 2976076 |
| 11/08/2023 | 6.00p | 6.00p | 5.90p | 5.91p | 388140 |
| 10/08/2023 | 5.89p | 6.00p | 5.88p | 5.91p | 961181 |
| 09/08/2023 | 5.95p | 6.00p | 5.82p | 5.90p | 3502961 |
| 08/08/2023 | 6.01p | 6.10p | 5.90p | 5.98p | 7080647 |
| 07/08/2023 | 5.96p | 6.10p | 5.91p | 6.05p | 2380001 |
| 04/08/2023 | 5.78p | 6.00p | 5.75p | 5.94p | 4215321 |
| 03/08/2023 | 5.55p | 5.75p | 5.55p | 5.75p | 2476371 |
| 02/08/2023 | 5.50p | 5.72p | 5.40p | 5.55p | 6305606 |
| 01/08/2023 | 5.31p | 5.54p | 5.28p | 5.38p | 15755042 |
| 31/07/2023 | 5.10p | 5.31p | 4.96p | 5.30p | 6545612 |
| 28/07/2023 | 5.10p | 5.10p | 4.96p | 5.10p | 3230371 |
| 27/07/2023 | 5.06p | 5.12p | 4.96p | 5.10p | 4421798 |
| 26/07/2023 | 5.20p | 5.20p | 5.06p | 5.14p | 2236443 |
| 25/07/2023 | 5.18p | 5.22p | 5.07p | 5.15p | 5461583 |
| 24/07/2023 | 5.26p | 5.38p | 5.12p | 5.21p | 6774024 |
| 21/07/2023 | 5.35p | 5.40p | 5.26p | 5.35p | 2527979 |
| 20/07/2023 | 5.37p | 5.59p | 5.31p | 5.35p | 5007819 |
| 19/07/2023 | 5.35p | 5.50p | 5.27p | 5.32p | 5981013 |
| 18/07/2023 | 5.25p | 5.32p | 5.20p | 5.32p | 5626751 |
| 17/07/2023 | 5.35p | 5.45p | 5.20p | 5.25p | 3877863 |
| 14/07/2023 | 5.50p | 5.50p | 5.28p | 5.40p | 1256219 |
| 13/07/2023 | 5.44p | 5.50p | 5.30p | 5.50p | 935274 |
| 12/07/2023 | 5.24p | 5.50p | 5.21p | 5.50p | 2784559 |
| 11/07/2023 | 5.38p | 5.42p | 5.31p | 5.34p | 1193819 |
| 10/07/2023 | 5.40p | 5.49p | 5.32p | 5.38p | 1691953 |
| 07/07/2023 | 5.34p | 5.49p | 5.25p | 5.44p | 2240817 |
| 06/07/2023 | 5.44p | 5.52p | 5.32p | 5.42p | 1049992 |
| 05/07/2023 | 5.45p | 5.50p | 5.36p | 5.41p | 1313493 |
| 04/07/2023 | 5.44p | 5.59p | 5.38p | 5.40p | 5464581 |
| 03/07/2023 | 5.34p | 5.42p | 5.34p | 5.42p | 1215998 |
| 30/06/2023 | 5.40p | 5.60p | 5.30p | 5.38p | 5039789 |
| 29/06/2023 | 5.42p | 5.59p | 5.33p | 5.45p | 5370056 |
| 28/06/2023 | 5.40p | 5.50p | 5.33p | 5.41p | 2895069 |
| 27/06/2023 | 5.48p | 5.57p | 5.38p | 5.40p | 5158613 |
| 26/06/2023 | 5.41p | 5.49p | 5.35p | 5.42p | 7179782 |
| 23/06/2023 | 5.48p | 5.62p | 5.35p | 5.45p | 3881033 |
| 22/06/2023 | 5.56p | 5.69p | 5.50p | 5.55p | 3062255 |
| 21/06/2023 | 5.70p | 5.70p | 5.52p | 5.70p | 1022282 |
| 20/06/2023 | 5.65p | 5.70p | 5.58p | 5.68p | 1214889 |
| 19/06/2023 | 5.70p | 5.70p | 5.52p | 5.65p | 1865553 |
| 16/06/2023 | 5.70p | 5.70p | 5.58p | 5.70p | 724992 |
| 15/06/2023 | 5.70p | 5.70p | 5.50p | 5.68p | 2194343 |
| 14/06/2023 | 5.70p | 5.79p | 5.65p | 5.70p | 4236461 |
| 13/06/2023 | 5.80p | 5.80p | 5.74p | 5.75p | 813578 |
| 12/06/2023 | 5.75p | 5.80p | 5.67p | 5.80p | 2937233 |
| 09/06/2023 | 5.75p | 5.80p | 5.67p | 5.75p | 2859647 |
| 08/06/2023 | 5.70p | 5.80p | 5.67p | 5.75p | 854311 |
| 07/06/2023 | 5.60p | 5.70p | 5.56p | 5.70p | 4534593 |
| 06/06/2023 | 5.70p | 5.70p | 5.62p | 5.69p | 5094219 |
| 05/06/2023 | 5.70p | 5.78p | 5.65p | 5.70p | 2449958 |
| 02/06/2023 | 5.64p | 5.70p | 5.60p | 5.70p | 1260891 |
| 01/06/2023 | 5.60p | 5.75p | 5.60p | 5.70p | 1773838 |
| 31/05/2023 | 5.65p | 5.70p | 5.65p | 5.65p | 1679453 |
| 30/05/2023 | 5.80p | 5.80p | 5.65p | 5.70p | 5334756 |
| 26/05/2023 | 5.73p | 5.80p | 5.65p | 5.80p | 1278112 |
| 25/05/2023 | 5.80p | 5.80p | 5.54p | 5.75p | 2702969 |
| 24/05/2023 | 5.79p | 5.80p | 5.75p | 5.80p | 1844312 |
| 23/05/2023 | 5.80p | 5.80p | 5.71p | 5.80p | 4725572 |
| 22/05/2023 | 5.91p | 5.91p | 5.62p | 5.90p | 442489 |
| 19/05/2023 | 6.00p | 6.00p | 5.81p | 5.90p | 1780752 |
| 18/05/2023 | 5.94p | 5.98p | 5.80p | 5.93p | 902873 |
| 17/05/2023 | 5.90p | 6.10p | 5.71p | 5.87p | 4500943 |
| 16/05/2023 | 5.90p | 6.19p | 5.90p | 5.95p | 18465412 |
| 15/05/2023 | 5.75p | 5.89p | 5.70p | 5.75p | 1833595 |
| 12/05/2023 | 5.61p | 5.75p | 5.61p | 5.70p | 2152862 |
| 11/05/2023 | 5.69p | 5.75p | 5.55p | 5.70p | 3524127 |
| 10/05/2023 | 5.79p | 5.80p | 5.33p | 5.62p | 8797758 |
| 09/05/2023 | 5.75p | 5.80p | 5.68p | 5.80p | 2086701 |
| 05/05/2023 | 5.84p | 5.90p | 5.71p | 5.78p | 4124100 |
| 04/05/2023 | 5.81p | 5.85p | 5.48p | 5.82p | 5726706 |
| 03/05/2023 | 5.65p | 5.74p | 5.62p | 5.68p | 1426922 |
| 02/05/2023 | 5.81p | 5.89p | 5.56p | 5.70p | 4336528 |
| 28/04/2023 | 5.80p | 5.90p | 5.70p | 5.85p | 2655691 |
| 27/04/2023 | 5.94p | 5.94p | 5.80p | 5.85p | 3177493 |
| 26/04/2023 | 5.72p | 5.95p | 5.67p | 5.90p | 3731125 |
*Close Price adjusted for both dividends and splits