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
Star Energy Group (STAR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/03/2021 | 7.60p | 7.87p | 7.60p | 7.60p | 13748 |
| 23/03/2021 | 7.60p | 7.60p | 7.20p | 7.40p | 380999 |
| 22/03/2021 | 7.60p | 7.90p | 7.41p | 7.60p | 205595 |
| 19/03/2021 | 7.60p | 7.90p | 7.60p | 7.60p | 2530 |
| 18/03/2021 | 7.60p | 7.98p | 7.60p | 7.60p | 125656 |
| 17/03/2021 | 7.80p | 7.80p | 7.37p | 7.60p | 20962 |
| 16/03/2021 | 7.80p | 8.32p | 7.80p | 7.80p | 14375 |
| 15/03/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 12/03/2021 | 7.20p | 8.32p | 7.20p | 7.80p | 190958 |
| 11/03/2021 | 7.20p | 7.52p | 7.08p | 7.20p | 9484 |
| 10/03/2021 | 7.40p | 7.48p | 6.92p | 7.20p | 174102 |
| 09/03/2021 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 08/03/2021 | 7.40p | 7.52p | 7.20p | 7.40p | 15822 |
| 05/03/2021 | 7.40p | 7.46p | 7.24p | 7.40p | 12770 |
| 04/03/2021 | 7.40p | 7.47p | 7.25p | 7.40p | 51191 |
| 03/03/2021 | 7.40p | 7.40p | 7.25p | 7.40p | 31361 |
| 02/03/2021 | 7.40p | 7.48p | 7.25p | 7.40p | 89412 |
| 01/03/2021 | 7.40p | 7.52p | 7.20p | 7.40p | 229646 |
| 26/02/2021 | 7.60p | 7.60p | 7.21p | 7.40p | 71021 |
| 25/02/2021 | 7.80p | 8.00p | 7.41p | 7.60p | 100656 |
| 24/02/2021 | 8.40p | 8.40p | 7.40p | 7.80p | 121243 |
| 23/02/2021 | 8.40p | 8.84p | 8.00p | 8.40p | 215435 |
| 22/02/2021 | 7.80p | 8.70p | 7.64p | 8.40p | 262661 |
| 19/02/2021 | 7.80p | 8.72p | 7.76p | 7.80p | 436660 |
| 18/02/2021 | 7.00p | 7.92p | 7.00p | 7.80p | 349061 |
| 17/02/2021 | 6.80p | 7.60p | 6.68p | 7.18p | 388796 |
| 16/02/2021 | 6.80p | 7.12p | 6.66p | 6.80p | 164528 |
| 15/02/2021 | 6.80p | 7.08p | 6.68p | 6.80p | 54902 |
| 12/02/2021 | 6.80p | 6.99p | 6.68p | 6.80p | 54280 |
| 11/02/2021 | 6.80p | 7.04p | 6.65p | 6.80p | 298406 |
| 10/02/2021 | 6.40p | 7.78p | 6.40p | 6.80p | 519129 |
| 09/02/2021 | 7.20p | 7.38p | 6.94p | 7.20p | 20418 |
| 08/02/2021 | 7.20p | 7.41p | 6.92p | 7.20p | 123577 |
| 05/02/2021 | 7.40p | 7.40p | 6.90p | 7.20p | 231528 |
| 04/02/2021 | 7.40p | 7.60p | 7.20p | 7.40p | 75020 |
| 03/02/2021 | 7.40p | 7.53p | 7.22p | 7.40p | 117479 |
| 02/02/2021 | 7.40p | 7.40p | 7.20p | 7.40p | 96388 |
| 01/02/2021 | 7.60p | 7.72p | 7.20p | 7.20p | 273496 |
| 29/01/2021 | 7.60p | 7.92p | 7.38p | 7.60p | 148939 |
| 28/01/2021 | 8.00p | 8.00p | 7.20p | 7.60p | 134153 |
| 27/01/2021 | 7.80p | 8.00p | 7.20p | 8.00p | 459942 |
| 26/01/2021 | 7.80p | 8.00p | 7.20p | 7.22p | 419709 |
| 25/01/2021 | 7.80p | 7.88p | 7.60p | 7.80p | 69662 |
| 22/01/2021 | 7.80p | 8.30p | 7.41p | 7.80p | 329457 |
| 21/01/2021 | 7.80p | 8.00p | 7.62p | 7.80p | 308510 |
| 20/01/2021 | 8.40p | 8.40p | 7.60p | 7.80p | 340590 |
| 19/01/2021 | 8.40p | 8.44p | 8.08p | 8.40p | 83461 |
| 18/01/2021 | 8.40p | 8.49p | 8.00p | 8.00p | 261270 |
| 15/01/2021 | 8.40p | 9.44p | 7.73p | 8.40p | 431515 |
| 14/01/2021 | 8.20p | 8.80p | 7.62p | 8.20p | 289402 |
| 13/01/2021 | 8.20p | 8.20p | 7.60p | 8.20p | 1221 |
| 12/01/2021 | 8.40p | 8.40p | 7.60p | 7.60p | 114000 |
| 11/01/2021 | 8.00p | 9.20p | 7.60p | 8.40p | 907528 |
| 08/01/2021 | 8.00p | 8.57p | 7.62p | 8.00p | 154442 |
| 07/01/2021 | 7.80p | 8.35p | 7.12p | 7.60p | 139540 |
| 06/01/2021 | 7.20p | 8.40p | 6.57p | 6.88p | 438580 |
| 05/01/2021 | 7.40p | 7.56p | 6.48p | 7.20p | 326947 |
| 04/01/2021 | 7.80p | 7.80p | 7.04p | 7.22p | 89187 |
| 31/12/2020 | 8.00p | 8.00p | 7.30p | 7.80p | 105919 |
| 30/12/2020 | 8.00p | 8.24p | 7.68p | 8.00p | 211655 |
| 29/12/2020 | 7.00p | 8.85p | 6.80p | 8.00p | 962736 |
| 24/12/2020 | 7.20p | 7.20p | 6.69p | 7.00p | 140609 |
| 23/12/2020 | 7.60p | 7.60p | 7.04p | 7.04p | 60975 |
| 22/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 14982 |
| 21/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 8068 |
| 18/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 13750 |
| 17/12/2020 | 7.60p | 7.62p | 7.21p | 7.60p | 83412 |
| 16/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 48369 |
| 15/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 44125 |
| 14/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 6387 |
| 11/12/2020 | 7.80p | 8.32p | 7.33p | 7.60p | 166251 |
| 10/12/2020 | 7.40p | 8.00p | 7.08p | 7.92p | 604482 |
| 09/12/2020 | 7.40p | 8.00p | 7.20p | 7.20p | 222430 |
| 08/12/2020 | 7.20p | 7.98p | 7.17p | 7.98p | 57312 |
| 07/12/2020 | 7.20p | 7.60p | 7.16p | 7.60p | 83158 |
| 04/12/2020 | 7.40p | 7.58p | 6.83p | 7.20p | 115526 |
| 03/12/2020 | 7.20p | 7.60p | 6.80p | 6.80p | 179679 |
| 02/12/2020 | 7.40p | 7.55p | 6.85p | 6.85p | 124044 |
| 01/12/2020 | 7.40p | 8.40p | 7.22p | 7.22p | 75904 |
| 30/11/2020 | 7.40p | 8.00p | 7.25p | 8.00p | 36538 |
| 27/11/2020 | 7.40p | 8.36p | 7.40p | 8.00p | 72428 |
| 26/11/2020 | 7.60p | 8.00p | 7.33p | 8.00p | 132436 |
| 25/11/2020 | 7.00p | 7.92p | 7.00p | 7.92p | 309539 |
| 24/11/2020 | 7.20p | 7.20p | 7.00p | 7.00p | 138086 |
| 23/11/2020 | 7.40p | 7.52p | 7.00p | 7.20p | 73236 |
| 20/11/2020 | 7.60p | 7.60p | 7.20p | 7.40p | 162591 |
| 19/11/2020 | 7.60p | 7.91p | 7.60p | 7.60p | 51252 |
| 18/11/2020 | 7.60p | 7.79p | 7.60p | 7.60p | 103003 |
| 17/11/2020 | 8.00p | 8.40p | 7.28p | 7.60p | 241870 |
| 16/11/2020 | 8.00p | 8.00p | 7.88p | 8.00p | 14282 |
| 13/11/2020 | 8.00p | 8.40p | 8.00p | 8.40p | 53714 |
| 12/11/2020 | 8.80p | 8.89p | 7.73p | 8.00p | 510491 |
| 11/11/2020 | 7.80p | 9.52p | 7.80p | 8.80p | 707014 |
| 10/11/2020 | 6.80p | 8.72p | 6.80p | 7.80p | 390716 |
| 09/11/2020 | 6.80p | 7.20p | 6.60p | 6.80p | 73078 |
| 06/11/2020 | 6.40p | 7.18p | 6.40p | 6.80p | 166124 |
| 05/11/2020 | 6.40p | 6.57p | 6.00p | 6.40p | 184486 |
| 04/11/2020 | 6.40p | 6.40p | 6.32p | 6.40p | 26685 |
| 03/11/2020 | 6.40p | 6.40p | 6.10p | 6.40p | 4879 |
| 02/11/2020 | 6.40p | 6.40p | 6.09p | 6.40p | 110944 |
| 30/10/2020 | 6.40p | 6.54p | 6.40p | 6.40p | 1437 |
| 29/10/2020 | 6.40p | 6.57p | 6.10p | 6.40p | 272666 |
| 28/10/2020 | 6.52p | 6.57p | 6.24p | 6.52p | 165532 |
| 27/10/2020 | 6.60p | 6.65p | 6.24p | 6.52p | 133296 |
| 26/10/2020 | 6.60p | 6.65p | 6.40p | 6.60p | 111803 |
| 23/10/2020 | 6.60p | 6.65p | 6.40p | 6.60p | 100142 |
| 22/10/2020 | 6.60p | 6.64p | 6.60p | 6.60p | 1500 |
| 21/10/2020 | 6.80p | 6.80p | 6.68p | 6.80p | 45831 |
| 20/10/2020 | 6.80p | 6.80p | 6.41p | 6.80p | 29668 |
| 19/10/2020 | 6.80p | 6.80p | 6.41p | 6.80p | 24381 |
| 16/10/2020 | 6.80p | 6.96p | 6.42p | 6.80p | 156243 |
| 15/10/2020 | 6.80p | 7.40p | 6.53p | 6.80p | 460971 |
| 14/10/2020 | 7.12p | 7.12p | 6.40p | 6.80p | 209238 |
| 13/10/2020 | 7.40p | 7.40p | 6.48p | 7.12p | 110977 |
| 12/10/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 09/10/2020 | 7.40p | 7.40p | 6.80p | 7.40p | 29364 |
| 08/10/2020 | 7.40p | 7.40p | 6.81p | 7.40p | 37500 |
| 07/10/2020 | 7.40p | 7.40p | 6.84p | 7.40p | 43011 |
| 06/10/2020 | 7.40p | 7.40p | 6.98p | 7.40p | 28125 |
| 05/10/2020 | 7.40p | 7.68p | 6.80p | 7.40p | 75000 |
| 02/10/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 01/10/2020 | 7.40p | 7.40p | 6.98p | 7.40p | 37500 |
| 30/09/2020 | 6.80p | 7.84p | 6.80p | 7.40p | 181528 |
| 29/09/2020 | 6.80p | 6.80p | 6.61p | 6.80p | 8237 |
| 28/09/2020 | 7.00p | 7.11p | 6.60p | 6.80p | 118608 |
| 25/09/2020 | 7.00p | 7.04p | 6.56p | 7.00p | 50000 |
| 24/09/2020 | 7.00p | 7.08p | 6.80p | 7.00p | 18854 |
| 23/09/2020 | 7.00p | 7.07p | 7.00p | 7.00p | 12500 |
| 22/09/2020 | 7.00p | 7.10p | 6.82p | 7.00p | 107247 |
| 21/09/2020 | 7.20p | 7.20p | 6.82p | 7.00p | 57479 |
| 18/09/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 17/09/2020 | 7.20p | 7.39p | 6.93p | 7.20p | 46227 |
| 16/09/2020 | 7.20p | 7.42p | 6.85p | 7.20p | 82718 |
| 15/09/2020 | 7.20p | 7.52p | 6.88p | 7.20p | 146256 |
| 14/09/2020 | 7.60p | 7.60p | 6.96p | 7.20p | 110447 |
| 11/09/2020 | 7.60p | 7.60p | 7.29p | 7.60p | 68688 |
| 10/09/2020 | 7.60p | 7.60p | 7.45p | 7.60p | 12500 |
| 09/09/2020 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 08/09/2020 | 7.60p | 7.95p | 7.41p | 7.60p | 65861 |
| 07/09/2020 | 7.60p | 7.90p | 7.60p | 7.60p | 26313 |
| 04/09/2020 | 7.60p | 7.92p | 7.38p | 7.60p | 3549 |
| 03/09/2020 | 8.00p | 8.00p | 7.36p | 7.60p | 101125 |
| 02/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/09/2020 | 8.20p | 8.20p | 7.64p | 8.00p | 49298 |
| 28/08/2020 | 8.40p | 8.59p | 8.02p | 8.20p | 106693 |
| 27/08/2020 | 8.60p | 8.84p | 8.06p | 8.40p | 191854 |
| 26/08/2020 | 9.00p | 9.00p | 8.21p | 8.60p | 57466 |
| 25/08/2020 | 8.40p | 9.44p | 8.40p | 9.00p | 194842 |
| 24/08/2020 | 8.00p | 8.80p | 8.00p | 8.40p | 282784 |
| 21/08/2020 | 8.00p | 8.26p | 7.66p | 8.00p | 359135 |
| 20/08/2020 | 7.60p | 8.32p | 7.24p | 8.00p | 555255 |
| 19/08/2020 | 9.00p | 9.18p | 8.42p | 9.00p | 59223 |
| 18/08/2020 | 10.00p | 10.00p | 8.40p | 9.00p | 313222 |
| 17/08/2020 | 8.40p | 10.28p | 8.40p | 10.00p | 409953 |
| 14/08/2020 | 7.00p | 8.80p | 6.94p | 8.40p | 754609 |
| 13/08/2020 | 6.80p | 6.95p | 6.48p | 6.80p | 68904 |
| 12/08/2020 | 6.80p | 7.04p | 6.57p | 6.80p | 26908 |
| 11/08/2020 | 6.80p | 7.04p | 6.57p | 6.80p | 33567 |
| 10/08/2020 | 6.80p | 7.12p | 6.57p | 6.80p | 86964 |
| 07/08/2020 | 6.80p | 7.12p | 6.40p | 6.80p | 247734 |
| 06/08/2020 | 6.80p | 6.80p | 6.40p | 6.80p | 41300 |
| 05/08/2020 | 6.80p | 7.08p | 6.50p | 6.80p | 124202 |
| 04/08/2020 | 7.20p | 7.20p | 6.80p | 6.80p | 78500 |
| 03/08/2020 | 7.20p | 7.52p | 7.12p | 7.20p | 100577 |
| 31/07/2020 | 6.80p | 7.52p | 6.80p | 7.20p | 156266 |
| 30/07/2020 | 6.80p | 7.12p | 6.80p | 6.80p | 5723 |
| 29/07/2020 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 28/07/2020 | 7.00p | 7.12p | 6.80p | 6.80p | 44560 |
| 27/07/2020 | 7.00p | 7.20p | 6.80p | 7.00p | 155103 |
| 24/07/2020 | 7.20p | 7.68p | 6.80p | 7.20p | 572728 |
| 23/07/2020 | 6.80p | 7.58p | 6.80p | 7.20p | 326971 |
| 22/07/2020 | 6.80p | 6.94p | 6.48p | 6.80p | 109885 |
| 21/07/2020 | 7.00p | 7.04p | 6.80p | 6.80p | 35252 |
| 20/07/2020 | 7.00p | 7.10p | 6.86p | 7.00p | 59146 |
| 17/07/2020 | 7.00p | 7.14p | 7.00p | 7.00p | 67475 |
| 16/07/2020 | 7.20p | 7.20p | 6.80p | 7.00p | 33750 |
| 15/07/2020 | 7.20p | 7.40p | 6.84p | 7.20p | 152266 |
| 14/07/2020 | 7.20p | 7.44p | 6.80p | 7.20p | 340306 |
| 13/07/2020 | 7.60p | 7.92p | 6.84p | 7.20p | 228027 |
| 10/07/2020 | 8.00p | 8.08p | 7.40p | 7.60p | 84372 |
| 09/07/2020 | 7.80p | 8.20p | 7.76p | 8.00p | 46089 |
| 08/07/2020 | 7.80p | 7.80p | 7.50p | 7.80p | 52500 |
| 07/07/2020 | 7.80p | 8.26p | 7.40p | 7.80p | 176268 |
| 06/07/2020 | 7.80p | 8.88p | 7.60p | 7.80p | 607437 |
| 03/07/2020 | 8.00p | 8.00p | 7.64p | 7.80p | 225992 |
| 02/07/2020 | 7.80p | 8.00p | 7.60p | 8.00p | 359978 |
| 01/07/2020 | 7.20p | 7.90p | 7.20p | 7.80p | 223243 |
| 30/06/2020 | 7.20p | 7.36p | 6.82p | 7.20p | 282153 |
| 29/06/2020 | 7.40p | 7.40p | 6.96p | 7.20p | 77851 |
| 26/06/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 25/06/2020 | 7.40p | 7.40p | 7.20p | 7.40p | 10553 |
| 24/06/2020 | 7.80p | 7.80p | 7.20p | 7.40p | 244401 |
| 23/06/2020 | 8.00p | 8.17p | 7.60p | 7.80p | 52289 |
| 22/06/2020 | 7.60p | 8.00p | 7.60p | 8.00p | 305640 |
| 19/06/2020 | 7.20p | 7.60p | 7.20p | 7.60p | 120077 |
| 18/06/2020 | 7.20p | 7.55p | 7.20p | 7.20p | 47012 |
| 17/06/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 16/06/2020 | 7.40p | 7.43p | 6.84p | 7.20p | 167128 |
| 15/06/2020 | 7.60p | 7.60p | 7.20p | 7.40p | 88227 |
| 12/06/2020 | 7.60p | 7.60p | 7.24p | 7.60p | 53191 |
*Close Price adjusted for both dividends and splits