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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
TechFinancials (DI) (TECH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 18/11/2016 | 16.00p | 16.00p | 15.75p | 15.75p | 0 |
| 17/11/2016 | 16.00p | 16.00p | 15.75p | 15.75p | 0 |
| 16/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 15/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 14/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 11/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 10/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 09/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 08/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 07/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 04/11/2016 | 15.75p | 15.75p | 15.38p | 15.75p | 1592 |
| 03/11/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 02/11/2016 | 16.25p | 16.33p | 14.50p | 15.75p | 33786 |
| 01/11/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 31/10/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 28/10/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 27/10/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 26/10/2016 | 16.25p | 16.25p | 16.00p | 16.25p | 7000 |
| 25/10/2016 | 16.25p | 16.25p | 16.00p | 16.25p | 6468 |
| 24/10/2016 | 16.25p | 16.25p | 16.00p | 16.25p | 5162 |
| 21/10/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 20/10/2016 | 16.25p | 16.25p | 15.05p | 16.25p | 5369 |
| 19/10/2016 | 16.25p | 17.45p | 16.03p | 16.25p | 17750 |
| 18/10/2016 | 16.25p | 16.25p | 16.00p | 16.25p | 14000 |
| 17/10/2016 | 15.75p | 16.50p | 15.75p | 16.25p | 19003 |
| 14/10/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 13/10/2016 | 15.75p | 16.50p | 15.75p | 15.75p | 59872 |
| 12/10/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 11/10/2016 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 10/10/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/10/2016 | 15.50p | 15.50p | 15.25p | 15.50p | 98499 |
| 06/10/2016 | 14.75p | 16.36p | 14.75p | 15.50p | 60869 |
| 05/10/2016 | 14.00p | 15.00p | 14.00p | 14.75p | 47637 |
| 04/10/2016 | 13.88p | 14.41p | 13.75p | 14.00p | 6109 |
| 03/10/2016 | 15.50p | 15.50p | 13.00p | 13.00p | 201347 |
| 30/09/2016 | 15.50p | 15.50p | 14.04p | 15.50p | 33267 |
| 29/09/2016 | 15.75p | 15.75p | 15.08p | 15.50p | 7819 |
| 28/09/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 2000 |
| 27/09/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 26/09/2016 | 15.75p | 15.75p | 15.75p | 15.75p | 3066 |
| 23/09/2016 | 15.75p | 17.50p | 15.03p | 15.75p | 47187 |
| 22/09/2016 | 16.50p | 17.50p | 15.03p | 17.50p | 212093 |
| 21/09/2016 | 16.75p | 16.80p | 16.02p | 16.50p | 45929 |
| 20/09/2016 | 16.75p | 17.47p | 16.50p | 16.75p | 5052 |
| 19/09/2016 | 16.75p | 17.50p | 16.37p | 17.50p | 81351 |
| 16/09/2016 | 16.75p | 17.00p | 16.37p | 16.75p | 51115 |
| 15/09/2016 | 16.75p | 17.00p | 16.75p | 16.75p | 2677 |
| 14/09/2016 | 17.00p | 17.47p | 16.37p | 16.75p | 86601 |
| 13/09/2016 | 14.75p | 17.50p | 14.75p | 17.00p | 308573 |
| 12/09/2016 | 13.75p | 16.00p | 13.15p | 14.75p | 810432 |
| 09/09/2016 | 12.00p | 14.00p | 11.00p | 13.00p | 781493 |
| 08/09/2016 | 11.50p | 12.40p | 10.65p | 12.00p | 190000 |
| 07/09/2016 | 12.00p | 12.00p | 11.04p | 11.50p | 63000 |
| 06/09/2016 | 12.00p | 12.00p | 10.30p | 12.00p | 91000 |
| 05/09/2016 | 12.00p | 12.50p | 12.00p | 12.00p | 42000 |
| 02/09/2016 | 12.00p | 12.40p | 11.04p | 12.00p | 41485 |
| 01/09/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/08/2016 | 12.00p | 12.00p | 11.66p | 12.00p | 19135 |
| 30/08/2016 | 11.00p | 12.90p | 10.80p | 12.00p | 183623 |
| 26/08/2016 | 11.00p | 11.00p | 10.20p | 11.00p | 11805 |
| 25/08/2016 | 10.25p | 11.00p | 10.20p | 11.00p | 50000 |
| 24/08/2016 | 10.25p | 10.35p | 9.53p | 10.25p | 71959 |
| 23/08/2016 | 10.25p | 10.75p | 10.25p | 10.25p | 11540 |
| 22/08/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/08/2016 | 10.25p | 10.30p | 9.85p | 10.25p | 14325 |
| 18/08/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/08/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/08/2016 | 10.25p | 10.25p | 9.83p | 10.25p | 51976 |
| 15/08/2016 | 10.25p | 10.40p | 9.61p | 10.25p | 72087 |
| 12/08/2016 | 10.25p | 10.43p | 9.65p | 10.25p | 71714 |
| 11/08/2016 | 10.25p | 10.48p | 9.50p | 10.25p | 52474 |
| 10/08/2016 | 11.00p | 11.00p | 9.53p | 10.25p | 77500 |
| 09/08/2016 | 11.00p | 11.66p | 11.00p | 11.00p | 2916 |
| 08/08/2016 | 11.25p | 11.25p | 10.33p | 11.00p | 3402 |
| 05/08/2016 | 11.25p | 12.00p | 10.25p | 11.25p | 92422 |
| 04/08/2016 | 13.25p | 13.80p | 10.00p | 11.25p | 223229 |
| 03/08/2016 | 10.00p | 14.80p | 10.00p | 13.25p | 1387674 |
| 02/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 3094 |
| 29/07/2016 | 10.00p | 10.00p | 7.50p | 8.50p | 82556 |
| 28/07/2016 | 10.50p | 10.50p | 9.06p | 10.00p | 10000 |
| 27/07/2016 | 11.50p | 11.50p | 10.00p | 10.50p | 16324 |
| 26/07/2016 | 11.50p | 11.50p | 10.00p | 11.50p | 22000 |
| 25/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/07/2016 | 11.50p | 12.00p | 11.50p | 11.50p | 817 |
| 13/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/07/2016 | 11.50p | 11.50p | 10.50p | 11.50p | 0 |
| 08/07/2016 | 11.50p | 12.20p | 10.50p | 10.50p | 63180 |
| 07/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/07/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/07/2016 | 11.50p | 13.00p | 11.00p | 11.50p | 127338 |
| 04/07/2016 | 10.50p | 11.00p | 10.50p | 11.00p | 4457 |
| 01/07/2016 | 10.50p | 10.95p | 10.50p | 10.50p | 2173 |
| 30/06/2016 | 10.50p | 10.95p | 10.50p | 10.50p | 1717 |
| 29/06/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/06/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/06/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/06/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2016 | 10.50p | 10.65p | 10.50p | 10.50p | 9279 |
| 22/06/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/06/2016 | 11.00p | 11.00p | 10.00p | 10.50p | 5300 |
| 20/06/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/06/2016 | 11.00p | 11.20p | 11.00p | 11.00p | 100 |
| 16/06/2016 | 12.00p | 12.00p | 10.00p | 11.00p | 15524 |
| 15/06/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/06/2016 | 12.50p | 12.50p | 10.31p | 12.00p | 54017 |
| 13/06/2016 | 13.00p | 13.00p | 11.20p | 12.50p | 10000 |
| 10/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/06/2016 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 06/06/2016 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 03/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/05/2016 | 12.50p | 13.55p | 12.50p | 12.50p | 1607 |
| 27/05/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 7246 |
| 26/05/2016 | 12.50p | 13.19p | 12.50p | 12.50p | 7000 |
| 25/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/05/2016 | 12.00p | 12.46p | 12.00p | 12.00p | 7977 |
| 13/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/05/2016 | 12.00p | 12.00p | 11.15p | 12.00p | 1000 |
| 11/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/05/2016 | 12.00p | 13.50p | 12.00p | 12.00p | 0 |
| 06/05/2016 | 12.00p | 12.00p | 11.15p | 12.00p | 5476 |
| 05/05/2016 | 12.50p | 12.50p | 11.51p | 12.00p | 13000 |
| 04/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/04/2016 | 12.50p | 12.50p | 11.51p | 12.50p | 2000 |
| 28/04/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/04/2016 | 13.00p | 13.25p | 12.00p | 12.50p | 55704 |
| 26/04/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/04/2016 | 12.50p | 13.49p | 12.34p | 13.00p | 20082 |
| 22/04/2016 | 12.50p | 13.49p | 12.50p | 12.50p | 3100 |
| 21/04/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/04/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/04/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/04/2016 | 12.50p | 13.49p | 12.50p | 12.50p | 613 |
| 15/04/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/04/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/04/2016 | 13.00p | 13.00p | 12.15p | 12.50p | 36429 |
| 12/04/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/04/2016 | 13.00p | 13.00p | 12.14p | 13.00p | 10000 |
| 08/04/2016 | 12.00p | 13.80p | 12.00p | 13.00p | 40182 |
| 07/04/2016 | 11.00p | 12.79p | 11.00p | 12.00p | 44322 |
| 06/04/2016 | 11.00p | 11.52p | 11.00p | 11.00p | 5478 |
| 05/04/2016 | 11.00p | 11.00p | 9.10p | 11.00p | 9804 |
| 04/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/04/2016 | 11.00p | 11.00p | 9.00p | 11.00p | 337384 |
| 31/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/03/2016 | 11.00p | 11.50p | 9.00p | 11.00p | 14071 |
| 24/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/03/2016 | 12.00p | 12.00p | 10.00p | 11.00p | 62500 |
| 14/03/2016 | 12.50p | 12.50p | 11.21p | 12.00p | 8499 |
| 11/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/03/2016 | 12.50p | 12.50p | 11.21p | 12.50p | 7084 |
| 09/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 1000 |
| 08/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 7062 |
| 02/03/2016 | 12.50p | 12.50p | 11.00p | 12.50p | 139000 |
| 01/03/2016 | 12.50p | 13.00p | 11.00p | 13.00p | 91826 |
| 29/02/2016 | 12.50p | 13.70p | 12.50p | 12.50p | 21368 |
| 26/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/02/2016 | 12.50p | 12.50p | 11.25p | 12.50p | 20000 |
| 24/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/02/2016 | 11.50p | 14.00p | 11.00p | 12.50p | 49604 |
| 19/02/2016 | 11.00p | 11.78p | 11.00p | 11.50p | 10000 |
| 18/02/2016 | 12.50p | 12.50p | 10.00p | 11.00p | 1316 |
| 17/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/02/2016 | 11.50p | 12.50p | 11.00p | 12.50p | 15356 |
| 12/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/02/2016 | 11.50p | 12.00p | 11.50p | 11.50p | 770 |
*Close Price adjusted for both dividends and splits