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:
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Sondrel (Holdings) (SND) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/08/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/08/2009 | 18.00p | 18.80p | 15.00p | 17.50p | 29977 |
| 26/08/2009 | 18.00p | 18.95p | 16.00p | 18.00p | 8800 |
| 25/08/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/08/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 7749 |
| 21/08/2009 | 18.50p | 18.50p | 18.50p | 18.00p | 0 |
| 20/08/2009 | 18.50p | 20.50p | 18.50p | 18.50p | 162 |
| 19/08/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/08/2009 | 17.50p | 21.00p | 16.00p | 18.50p | 38057 |
| 17/08/2009 | 18.50p | 18.50p | 17.50p | 17.50p | 33299 |
| 14/08/2009 | 20.00p | 20.00p | 18.50p | 18.50p | 98001 |
| 13/08/2009 | 20.50p | 22.50p | 20.00p | 20.00p | 50736 |
| 12/08/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 21069 |
| 11/08/2009 | 16.50p | 24.50p | 16.50p | 20.50p | 210702 |
| 10/08/2009 | 15.50p | 16.50p | 15.50p | 16.50p | 108270 |
| 07/08/2009 | 14.00p | 15.50p | 14.00p | 15.50p | 134469 |
| 06/08/2009 | 13.50p | 14.00p | 13.50p | 13.50p | 122554 |
| 05/08/2009 | 11.50p | 13.50p | 11.50p | 13.50p | 110924 |
| 04/08/2009 | 10.00p | 11.50p | 10.00p | 11.50p | 58325 |
| 03/08/2009 | 8.50p | 9.50p | 8.50p | 9.50p | 818128 |
| 31/07/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 11477 |
| 30/07/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 25930 |
| 29/07/2009 | 9.00p | 9.00p | 8.50p | 8.50p | 5000 |
| 28/07/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/07/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 15300 |
| 24/07/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 8058 |
| 23/07/2009 | 8.50p | 9.00p | 8.50p | 9.00p | 105000 |
| 22/07/2009 | 9.50p | 9.50p | 8.50p | 8.50p | 19182 |
| 21/07/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/07/2009 | 10.00p | 10.00p | 9.50p | 9.50p | 11031 |
| 17/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 35 |
| 14/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 955 |
| 13/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 12000 |
| 09/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 9835 |
| 08/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 14500 |
| 07/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/07/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 1760 |
| 02/07/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 10000 |
| 01/07/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
| 30/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 20000 |
| 29/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 1764 |
| 26/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 1330 |
| 25/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 5917 |
| 19/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 8756 |
| 18/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 2136 |
| 17/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 354 |
| 15/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 2000 |
| 11/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 208 |
| 05/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/06/2009 | 10.50p | 10.50p | 9.50p | 10.50p | 0 |
| 03/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 11706 |
| 02/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/06/2009 | 10.50p | 10.50p | 9.50p | 10.50p | 8706 |
| 29/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 500 |
| 28/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 5733 |
| 26/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 2136 |
| 19/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 13000 |
| 14/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 18700 |
| 11/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 5000 |
| 08/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 21000 |
| 07/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 30830 |
| 06/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 43891 |
| 05/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 9874 |
| 01/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/04/2009 | 9.00p | 10.50p | 9.00p | 10.50p | 88199 |
| 29/04/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/04/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 4239 |
| 27/04/2009 | 9.50p | 10.50p | 9.50p | 10.50p | 180000 |
| 24/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 22/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 12156 |
| 21/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 2400 |
| 20/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2009 | 10.00p | 10.00p | 8.50p | 9.50p | 50977 |
| 15/04/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 25500 |
| 14/04/2009 | 11.00p | 11.00p | 10.00p | 10.00p | 5000 |
| 09/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/04/2009 | 11.00p | 11.00p | 9.50p | 11.00p | 615000 |
| 02/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 10000 |
| 01/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 18400 |
| 31/03/2009 | 12.50p | 12.50p | 11.00p | 11.00p | 15000 |
| 30/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 561 |
| 27/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 69478 |
| 26/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 7800 |
| 11/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 5680 |
| 10/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/03/2009 | 12.00p | 12.50p | 12.00p | 12.50p | 3924 |
| 06/03/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 521 |
| 05/03/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 3080 |
| 04/03/2009 | 13.00p | 13.00p | 12.00p | 12.00p | 1700 |
| 03/03/2009 | 14.00p | 14.00p | 13.00p | 13.00p | 2000 |
| 02/03/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 1000 |
| 27/02/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2009 | 14.50p | 14.50p | 14.00p | 14.00p | 16050 |
| 25/02/2009 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 24/02/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/02/2009 | 16.00p | 16.00p | 14.00p | 14.50p | 1750 |
| 20/02/2009 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 19/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 12195 |
| 13/02/2009 | 17.00p | 17.00p | 15.00p | 16.00p | 0 |
| 12/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 24000 |
| 06/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 1500 |
| 05/02/2009 | 16.00p | 17.50p | 16.00p | 17.00p | 4960 |
| 04/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 7000 |
| 30/01/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 240 |
| 29/01/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 50 |
| 28/01/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2009 | 16.50p | 16.50p | 16.00p | 16.00p | 4000 |
| 26/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 2500 |
| 19/01/2009 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 16/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 1000 |
| 15/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/01/2009 | 16.50p | 17.50p | 16.50p | 17.50p | 0 |
| 08/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/01/2009 | 18.50p | 18.50p | 16.50p | 16.50p | 17844 |
| 02/01/2009 | 20.00p | 20.00p | 18.50p | 18.50p | 22569 |
| 31/12/2008 | 20.50p | 20.50p | 20.00p | 20.00p | 230 |
| 30/12/2008 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 29/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 200 |
| 23/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 876 |
| 22/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 97 |
| 12/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/12/2008 | 21.00p | 21.00p | 20.00p | 20.00p | 27569 |
| 09/12/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 4460 |
| 08/12/2008 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 05/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 10000 |
| 02/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/11/2008 | 20.50p | 20.50p | 19.00p | 19.00p | 0 |
| 24/11/2008 | 20.00p | 20.50p | 20.00p | 20.50p | 2600 |
| 21/11/2008 | 21.00p | 21.00p | 20.00p | 20.00p | 1125 |
| 20/11/2008 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 19/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits