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 |
|---|---|---|---|---|---|
| 25/12/2020 | 6.00p | 6.27p | 6.00p | 6.20p | 4654790 |
| 24/12/2020 | 6.00p | 6.27p | 6.00p | 6.20p | 4654790 |
| 23/12/2020 | 6.15p | 6.30p | 5.82p | 6.00p | 3891555 |
| 22/12/2020 | 5.85p | 6.20p | 5.78p | 6.10p | 10763035 |
| 21/12/2020 | 5.70p | 5.80p | 5.60p | 5.75p | 8166937 |
| 18/12/2020 | 5.55p | 5.80p | 5.55p | 5.70p | 4833180 |
| 17/12/2020 | 5.30p | 5.60p | 5.27p | 5.55p | 4749264 |
| 16/12/2020 | 5.40p | 5.42p | 5.14p | 5.30p | 6871684 |
| 15/12/2020 | 5.50p | 5.53p | 5.30p | 5.40p | 922725 |
| 14/12/2020 | 5.40p | 5.54p | 5.30p | 5.50p | 3761970 |
| 11/12/2020 | 5.55p | 5.60p | 5.35p | 5.40p | 2197629 |
| 10/12/2020 | 5.45p | 5.61p | 5.43p | 5.55p | 3181621 |
| 09/12/2020 | 5.35p | 5.50p | 5.32p | 5.42p | 3546562 |
| 08/12/2020 | 5.38p | 5.70p | 5.35p | 5.35p | 9211048 |
| 07/12/2020 | 5.50p | 5.60p | 5.30p | 5.40p | 3490645 |
| 04/12/2020 | 5.50p | 5.60p | 5.31p | 5.40p | 2561578 |
| 03/12/2020 | 5.55p | 5.60p | 5.42p | 5.50p | 1382282 |
| 02/12/2020 | 5.55p | 5.60p | 5.50p | 5.60p | 3043808 |
| 01/12/2020 | 5.35p | 5.60p | 5.31p | 5.60p | 4216147 |
| 30/11/2020 | 5.45p | 5.47p | 5.24p | 5.34p | 3036363 |
| 27/11/2020 | 5.45p | 5.50p | 5.40p | 5.45p | 1384485 |
| 26/11/2020 | 5.35p | 5.50p | 5.34p | 5.45p | 2908121 |
| 25/11/2020 | 5.45p | 5.50p | 5.20p | 5.35p | 5652103 |
| 24/11/2020 | 5.60p | 5.60p | 5.40p | 5.45p | 5062808 |
| 23/11/2020 | 5.55p | 5.62p | 5.50p | 5.60p | 4719373 |
| 20/11/2020 | 5.55p | 5.60p | 5.50p | 5.55p | 2462843 |
| 19/11/2020 | 5.65p | 5.65p | 5.50p | 5.50p | 2521465 |
| 18/11/2020 | 5.60p | 5.67p | 5.50p | 5.65p | 2643138 |
| 17/11/2020 | 5.70p | 5.78p | 5.51p | 5.60p | 1930402 |
| 16/11/2020 | 5.80p | 5.87p | 5.50p | 5.70p | 4312750 |
| 13/11/2020 | 5.35p | 6.00p | 5.30p | 5.80p | 9733802 |
| 12/11/2020 | 5.52p | 5.52p | 5.30p | 5.35p | 2896239 |
| 10/11/2020 | 5.35p | 5.60p | 5.20p | 5.44p | 5906915 |
| 09/11/2020 | 5.55p | 5.70p | 5.30p | 5.40p | 29013376 |
| 06/11/2020 | 4.48p | 5.69p | 4.43p | 5.55p | 22233306 |
| 05/11/2020 | 4.43p | 4.53p | 4.40p | 4.48p | 1148403 |
| 04/11/2020 | 4.63p | 4.63p | 4.35p | 4.43p | 1805400 |
| 03/11/2020 | 4.45p | 4.68p | 4.40p | 4.63p | 6338864 |
| 02/11/2020 | 4.60p | 4.70p | 4.25p | 4.45p | 6094527 |
| 30/10/2020 | 4.45p | 4.72p | 4.40p | 4.68p | 4717635 |
| 29/10/2020 | 4.53p | 4.60p | 4.40p | 4.45p | 1330432 |
| 28/10/2020 | 4.63p | 4.70p | 4.32p | 4.45p | 2413661 |
| 27/10/2020 | 4.53p | 4.70p | 4.46p | 4.63p | 6642546 |
| 26/10/2020 | 4.23p | 4.60p | 4.20p | 4.53p | 7998418 |
| 23/10/2020 | 4.15p | 4.30p | 4.10p | 4.23p | 8347806 |
| 22/10/2020 | 4.20p | 4.22p | 3.88p | 4.08p | 14036666 |
| 21/10/2020 | 4.38p | 4.50p | 4.15p | 4.20p | 3150995 |
| 20/10/2020 | 4.25p | 4.27p | 4.00p | 4.25p | 4811400 |
| 19/10/2020 | 4.43p | 4.46p | 4.20p | 4.25p | 1771144 |
| 16/10/2020 | 4.40p | 4.50p | 4.33p | 4.43p | 1175322 |
| 15/10/2020 | 4.45p | 4.45p | 4.30p | 4.40p | 6355208 |
| 14/10/2020 | 4.58p | 4.60p | 4.41p | 4.45p | 3776936 |
| 13/10/2020 | 4.75p | 4.90p | 4.53p | 4.58p | 3530308 |
| 12/10/2020 | 4.83p | 4.90p | 4.70p | 4.70p | 2845794 |
| 09/10/2020 | 4.63p | 4.69p | 4.52p | 4.65p | 4412685 |
| 08/10/2020 | 4.65p | 4.70p | 4.50p | 4.63p | 4110050 |
| 07/10/2020 | 4.65p | 4.69p | 4.51p | 4.65p | 3777051 |
| 06/10/2020 | 4.70p | 4.75p | 4.60p | 4.65p | 2036705 |
| 05/10/2020 | 4.65p | 4.75p | 4.62p | 4.70p | 5076467 |
| 02/10/2020 | 4.73p | 4.75p | 4.60p | 4.65p | 3059965 |
| 01/10/2020 | 4.83p | 4.90p | 4.65p | 4.73p | 5903420 |
| 30/09/2020 | 4.62p | 4.90p | 4.52p | 4.78p | 6156954 |
| 29/09/2020 | 4.43p | 4.80p | 4.41p | 4.62p | 11106018 |
| 28/09/2020 | 4.05p | 4.43p | 4.02p | 4.43p | 6225604 |
| 25/09/2020 | 4.15p | 4.20p | 4.00p | 4.05p | 3085302 |
| 24/09/2020 | 4.30p | 4.35p | 4.12p | 4.20p | 2963201 |
| 23/09/2020 | 4.13p | 4.35p | 4.12p | 4.30p | 4429503 |
| 22/09/2020 | 4.30p | 4.35p | 4.00p | 4.13p | 6103505 |
| 21/09/2020 | 4.68p | 4.70p | 4.10p | 4.30p | 13046971 |
| 18/09/2020 | 4.55p | 4.70p | 4.50p | 4.65p | 7417557 |
| 17/09/2020 | 4.58p | 4.85p | 4.55p | 4.58p | 14548935 |
| 16/09/2020 | 4.35p | 4.60p | 4.30p | 4.60p | 13201654 |
| 15/09/2020 | 4.38p | 4.40p | 4.14p | 4.33p | 11143049 |
| 14/09/2020 | 4.25p | 4.67p | 4.24p | 4.38p | 26807798 |
| 11/09/2020 | 4.10p | 4.15p | 4.05p | 4.13p | 2816702 |
| 10/09/2020 | 3.88p | 4.20p | 3.88p | 4.10p | 8042336 |
| 09/09/2020 | 4.05p | 4.09p | 3.77p | 3.88p | 5870987 |
| 08/09/2020 | 3.65p | 4.30p | 3.65p | 4.05p | 29516516 |
| 07/09/2020 | 3.28p | 3.70p | 3.25p | 3.60p | 18174000 |
| 04/09/2020 | 3.23p | 3.30p | 3.15p | 3.23p | 6419817 |
| 03/09/2020 | 3.25p | 3.29p | 3.15p | 3.20p | 4265829 |
| 02/09/2020 | 2.98p | 3.30p | 2.90p | 3.25p | 10729422 |
| 01/09/2020 | 3.08p | 3.10p | 2.95p | 2.98p | 2630708 |
| 31/08/2020 | 2.95p | 3.10p | 2.91p | 3.08p | 2926059 |
| 28/08/2020 | 2.95p | 3.10p | 2.91p | 3.08p | 2926059 |
| 27/08/2020 | 2.95p | 3.00p | 2.90p | 3.00p | 2683838 |
| 26/08/2020 | 2.96p | 2.97p | 2.80p | 2.95p | 7296519 |
| 25/08/2020 | 3.03p | 3.03p | 2.91p | 2.96p | 2225140 |
| 24/08/2020 | 3.08p | 3.11p | 2.95p | 3.03p | 4133056 |
| 21/08/2020 | 3.15p | 3.19p | 3.00p | 3.00p | 2715126 |
| 20/08/2020 | 3.23p | 3.25p | 3.10p | 3.15p | 1193024 |
| 19/08/2020 | 3.28p | 3.40p | 3.20p | 3.23p | 4614244 |
| 18/08/2020 | 3.28p | 3.35p | 3.20p | 3.28p | 1331061 |
| 17/08/2020 | 3.20p | 3.35p | 3.15p | 3.20p | 4135179 |
| 14/08/2020 | 3.13p | 3.24p | 3.05p | 3.20p | 7049219 |
| 13/08/2020 | 3.13p | 3.20p | 3.05p | 3.20p | 684570 |
| 12/08/2020 | 3.13p | 3.20p | 3.05p | 3.15p | 3669503 |
| 11/08/2020 | 3.15p | 3.20p | 3.06p | 3.13p | 11840833 |
| 10/08/2020 | 3.15p | 3.20p | 3.11p | 3.15p | 2461369 |
| 07/08/2020 | 3.15p | 3.20p | 3.10p | 3.20p | 2210597 |
| 06/08/2020 | 3.20p | 3.21p | 3.06p | 3.15p | 3698633 |
| 05/08/2020 | 3.23p | 3.30p | 3.15p | 3.20p | 2284879 |
| 04/08/2020 | 3.30p | 3.50p | 3.14p | 3.23p | 10195326 |
| 03/08/2020 | 3.30p | 3.40p | 3.25p | 3.30p | 9270307 |
| 31/07/2020 | 3.05p | 3.20p | 3.01p | 3.10p | 7620506 |
| 30/07/2020 | 3.08p | 3.20p | 3.04p | 3.05p | 6963028 |
| 29/07/2020 | 2.93p | 3.30p | 2.93p | 3.10p | 26275988 |
| 28/07/2020 | 2.90p | 2.95p | 2.86p | 2.93p | 11245968 |
| 27/07/2020 | 2.95p | 3.00p | 2.82p | 2.90p | 10788558 |
| 24/07/2020 | 3.03p | 3.04p | 2.86p | 2.95p | 6034890 |
| 23/07/2020 | 2.95p | 3.09p | 2.91p | 3.03p | 7745898 |
| 22/07/2020 | 2.75p | 3.08p | 2.71p | 2.95p | 11951733 |
| 21/07/2020 | 2.75p | 2.80p | 2.70p | 2.70p | 2770133 |
| 20/07/2020 | 2.80p | 2.85p | 2.70p | 2.75p | 5636575 |
| 17/07/2020 | 2.85p | 2.88p | 2.75p | 2.80p | 2749776 |
| 16/07/2020 | 2.95p | 2.98p | 2.71p | 2.80p | 4206723 |
| 15/07/2020 | 3.03p | 3.05p | 2.90p | 2.95p | 6566983 |
| 14/07/2020 | 3.13p | 3.13p | 3.00p | 3.03p | 1738975 |
| 13/07/2020 | 3.05p | 3.15p | 3.00p | 3.10p | 1734544 |
| 10/07/2020 | 3.23p | 3.25p | 3.02p | 3.05p | 3770763 |
| 09/07/2020 | 3.33p | 3.35p | 3.15p | 3.23p | 4496712 |
| 08/07/2020 | 3.30p | 3.35p | 3.18p | 3.30p | 2623710 |
| 07/07/2020 | 3.43p | 3.50p | 3.25p | 3.30p | 2567960 |
| 06/07/2020 | 3.25p | 3.40p | 3.20p | 3.38p | 2732619 |
| 03/07/2020 | 3.25p | 3.29p | 3.20p | 3.25p | 1104650 |
| 02/07/2020 | 3.28p | 3.29p | 3.17p | 3.25p | 2687438 |
| 01/07/2020 | 3.18p | 3.35p | 3.18p | 3.28p | 2805831 |
| 30/06/2020 | 3.18p | 3.24p | 3.05p | 3.18p | 5528963 |
| 29/06/2020 | 3.50p | 3.51p | 3.10p | 3.18p | 4760543 |
| 26/06/2020 | 3.50p | 3.79p | 3.40p | 3.50p | 12734333 |
| 25/06/2020 | 3.10p | 3.58p | 3.02p | 3.50p | 10248733 |
| 24/06/2020 | 3.05p | 3.14p | 3.00p | 3.00p | 2581458 |
| 23/06/2020 | 2.90p | 3.10p | 2.88p | 3.05p | 4393528 |
| 22/06/2020 | 2.93p | 3.00p | 2.85p | 2.87p | 2447002 |
| 19/06/2020 | 2.83p | 3.00p | 2.83p | 2.93p | 7005114 |
| 18/06/2020 | 2.80p | 2.87p | 2.71p | 2.83p | 1544431 |
| 17/06/2020 | 2.80p | 2.82p | 2.70p | 2.80p | 983744 |
| 16/06/2020 | 2.73p | 2.82p | 2.70p | 2.80p | 2929201 |
| 15/06/2020 | 2.83p | 2.83p | 2.66p | 2.73p | 2723121 |
| 12/06/2020 | 2.95p | 2.95p | 2.71p | 2.83p | 4137630 |
| 11/06/2020 | 2.95p | 3.00p | 2.86p | 2.95p | 2380403 |
| 10/06/2020 | 3.05p | 3.23p | 2.92p | 3.00p | 3281123 |
| 09/06/2020 | 3.05p | 3.15p | 3.00p | 3.05p | 3373167 |
| 08/06/2020 | 3.03p | 3.09p | 2.91p | 3.00p | 5089405 |
| 05/06/2020 | 3.05p | 3.09p | 2.90p | 3.03p | 2868040 |
| 04/06/2020 | 2.95p | 3.09p | 2.90p | 3.05p | 3104761 |
| 03/06/2020 | 2.88p | 3.15p | 2.88p | 2.95p | 6913367 |
| 02/06/2020 | 2.60p | 2.90p | 2.60p | 2.88p | 5959515 |
| 01/06/2020 | 2.55p | 2.65p | 2.53p | 2.60p | 2321000 |
| 29/05/2020 | 2.55p | 2.56p | 2.46p | 2.55p | 1448570 |
| 28/05/2020 | 2.55p | 2.60p | 2.50p | 2.55p | 724591 |
| 27/05/2020 | 2.65p | 2.65p | 2.46p | 2.55p | 4558085 |
| 26/05/2020 | 2.43p | 2.70p | 2.41p | 2.65p | 6760318 |
| 25/05/2020 | 2.40p | 2.45p | 2.35p | 2.43p | 2739918 |
| 22/05/2020 | 2.40p | 2.45p | 2.35p | 2.43p | 2739918 |
| 21/05/2020 | 2.45p | 2.45p | 2.33p | 2.40p | 1126052 |
| 20/05/2020 | 2.48p | 2.48p | 2.26p | 2.45p | 6448316 |
| 19/05/2020 | 2.65p | 2.65p | 2.41p | 2.45p | 6670732 |
| 18/05/2020 | 2.73p | 2.75p | 2.57p | 2.65p | 1747995 |
| 15/05/2020 | 2.65p | 2.78p | 2.65p | 2.73p | 4400226 |
| 14/05/2020 | 2.63p | 2.76p | 2.52p | 2.65p | 4947070 |
| 13/05/2020 | 2.58p | 2.65p | 2.42p | 2.63p | 6049558 |
| 12/05/2020 | 2.63p | 2.68p | 2.55p | 2.58p | 2993974 |
| 11/05/2020 | 2.95p | 2.98p | 2.56p | 2.63p | 7753448 |
| 08/05/2020 | 2.98p | 3.30p | 2.90p | 2.93p | 11384463 |
| 07/05/2020 | 2.98p | 3.30p | 2.90p | 2.93p | 11384463 |
| 06/05/2020 | 2.58p | 3.18p | 2.55p | 2.95p | 25064604 |
| 05/05/2020 | 2.20p | 2.59p | 2.17p | 2.55p | 64635959 |
| 04/05/2020 | 2.20p | 2.23p | 2.11p | 2.20p | 11612627 |
| 01/05/2020 | 2.28p | 2.28p | 2.14p | 2.20p | 7516146 |
| 30/04/2020 | 2.23p | 2.30p | 2.21p | 2.25p | 8036593 |
| 29/04/2020 | 2.23p | 2.25p | 2.13p | 2.23p | 8657075 |
| 28/04/2020 | 2.28p | 2.28p | 2.21p | 2.23p | 5700762 |
| 27/04/2020 | 2.35p | 2.35p | 2.13p | 2.28p | 4746206 |
| 24/04/2020 | 2.33p | 2.42p | 2.30p | 2.35p | 4067089 |
| 23/04/2020 | 2.40p | 2.41p | 2.25p | 2.33p | 77748608 |
| 22/04/2020 | 2.38p | 2.45p | 2.35p | 2.40p | 4151380 |
| 21/04/2020 | 2.45p | 2.47p | 2.30p | 2.38p | 2194375 |
| 20/04/2020 | 2.58p | 2.58p | 2.41p | 2.45p | 3958805 |
| 17/04/2020 | 2.53p | 2.58p | 2.48p | 2.55p | 2384653 |
| 16/04/2020 | 2.45p | 2.59p | 2.41p | 2.50p | 3964414 |
| 15/04/2020 | 2.60p | 2.60p | 2.40p | 2.48p | 6199256 |
| 14/04/2020 | 2.78p | 2.78p | 2.54p | 2.60p | 4715483 |
| 13/04/2020 | 2.90p | 2.98p | 2.75p | 2.78p | 5836044 |
| 10/04/2020 | 2.90p | 2.98p | 2.75p | 2.78p | 5836044 |
| 09/04/2020 | 2.90p | 2.98p | 2.75p | 2.78p | 5836044 |
| 08/04/2020 | 3.03p | 3.04p | 2.73p | 2.79p | 11360105 |
| 07/04/2020 | 3.04p | 3.29p | 2.95p | 3.03p | 22336448 |
| 06/04/2020 | 2.53p | 3.10p | 2.49p | 3.10p | 11035632 |
| 03/04/2020 | 2.50p | 2.60p | 2.32p | 2.50p | 7465129 |
| 02/04/2020 | 2.05p | 2.70p | 2.05p | 2.50p | 25218636 |
| 01/04/2020 | 1.83p | 2.28p | 1.75p | 2.05p | 28994004 |
| 31/03/2020 | 1.73p | 1.80p | 1.65p | 1.73p | 6979924 |
| 30/03/2020 | 1.73p | 1.80p | 1.55p | 1.73p | 9701519 |
| 27/03/2020 | 1.85p | 1.85p | 1.55p | 1.73p | 7366049 |
| 26/03/2020 | 1.50p | 1.89p | 1.45p | 1.85p | 44996824 |
| 25/03/2020 | 1.50p | 1.55p | 1.45p | 1.50p | 10538176 |
| 24/03/2020 | 1.53p | 1.55p | 1.50p | 1.50p | 2790181 |
| 23/03/2020 | 1.70p | 1.70p | 1.43p | 1.56p | 7418181 |
| 20/03/2020 | 1.53p | 1.80p | 1.50p | 1.70p | 25190222 |
*Close Price adjusted for both dividends and splits