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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2019 | 11.10p | 11.40p | 10.62p | 11.10p | 19580 |
| 24/05/2019 | 11.10p | 11.60p | 10.75p | 11.10p | 438987 |
| 23/05/2019 | 11.10p | 11.35p | 10.67p | 11.10p | 37524 |
| 22/05/2019 | 11.10p | 11.58p | 11.10p | 11.10p | 4942 |
| 21/05/2019 | 11.10p | 11.30p | 10.62p | 11.10p | 88018 |
| 20/05/2019 | 10.60p | 11.40p | 10.60p | 11.10p | 131731 |
| 17/05/2019 | 11.00p | 11.00p | 10.25p | 10.60p | 113030 |
| 16/05/2019 | 11.50p | 11.50p | 11.10p | 11.25p | 73079 |
| 15/05/2019 | 11.50p | 11.50p | 11.07p | 11.50p | 26425 |
| 14/05/2019 | 10.50p | 11.50p | 10.50p | 11.50p | 204710 |
| 13/05/2019 | 10.00p | 10.78p | 9.78p | 10.50p | 291810 |
| 10/05/2019 | 10.00p | 10.39p | 9.57p | 10.00p | 75048 |
| 09/05/2019 | 10.25p | 10.39p | 9.50p | 10.00p | 197625 |
| 08/05/2019 | 10.60p | 10.72p | 10.23p | 10.25p | 127213 |
| 07/05/2019 | 11.25p | 11.30p | 10.03p | 10.60p | 137332 |
| 03/05/2019 | 11.25p | 11.49p | 11.00p | 11.25p | 199702 |
| 02/05/2019 | 11.25p | 11.40p | 11.10p | 11.40p | 88555 |
| 01/05/2019 | 11.75p | 11.75p | 11.00p | 11.25p | 141154 |
| 30/04/2019 | 11.50p | 12.24p | 11.02p | 11.75p | 96485 |
| 29/04/2019 | 11.75p | 12.20p | 11.15p | 11.50p | 450125 |
| 26/04/2019 | 12.25p | 12.33p | 11.02p | 11.50p | 319024 |
| 25/04/2019 | 11.75p | 12.95p | 11.15p | 12.25p | 638956 |
| 24/04/2019 | 12.25p | 14.75p | 11.52p | 11.75p | 2179147 |
| 23/04/2019 | 6.88p | 13.25p | 6.88p | 12.25p | 6700052 |
| 18/04/2019 | 6.63p | 7.00p | 6.63p | 6.63p | 16888 |
| 17/04/2019 | 6.63p | 7.00p | 6.63p | 6.63p | 54208 |
| 16/04/2019 | 6.63p | 6.63p | 6.44p | 6.63p | 40000 |
| 15/04/2019 | 6.63p | 7.00p | 6.40p | 6.88p | 52236 |
| 12/04/2019 | 5.58p | 6.75p | 5.58p | 6.63p | 320418 |
| 11/04/2019 | 5.40p | 5.64p | 5.18p | 5.58p | 214584 |
| 10/04/2019 | 5.75p | 5.75p | 5.18p | 5.40p | 608818 |
| 09/04/2019 | 5.88p | 5.88p | 5.05p | 5.40p | 316161 |
| 08/04/2019 | 5.88p | 5.90p | 5.25p | 5.75p | 222691 |
| 05/04/2019 | 6.13p | 6.25p | 6.00p | 6.00p | 80685 |
| 04/04/2019 | 6.13p | 6.13p | 6.10p | 6.13p | 54508 |
| 03/04/2019 | 6.38p | 6.56p | 5.81p | 6.00p | 188418 |
| 02/04/2019 | 7.13p | 7.20p | 6.22p | 6.38p | 204580 |
| 01/04/2019 | 5.43p | 6.98p | 5.43p | 6.25p | 625677 |
| 29/03/2019 | 5.43p | 5.56p | 5.43p | 5.43p | 49391 |
| 28/03/2019 | 5.48p | 5.56p | 5.10p | 5.43p | 57776 |
| 27/03/2019 | 5.50p | 5.50p | 5.15p | 5.48p | 145314 |
| 26/03/2019 | 5.50p | 5.50p | 5.28p | 5.50p | 8962 |
| 25/03/2019 | 5.38p | 5.68p | 5.26p | 5.50p | 147862 |
| 22/03/2019 | 5.38p | 5.65p | 5.04p | 5.38p | 58933 |
| 21/03/2019 | 5.75p | 5.83p | 5.40p | 5.63p | 207032 |
| 20/03/2019 | 5.60p | 5.83p | 5.51p | 5.75p | 73404 |
| 19/03/2019 | 6.00p | 6.00p | 5.50p | 5.60p | 93171 |
| 18/03/2019 | 6.13p | 6.30p | 5.75p | 6.00p | 112601 |
| 15/03/2019 | 6.25p | 6.39p | 6.00p | 6.13p | 67035 |
| 14/03/2019 | 6.25p | 6.40p | 6.01p | 6.25p | 175472 |
| 13/03/2019 | 6.25p | 6.33p | 6.00p | 6.25p | 11753 |
| 12/03/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 16708 |
| 11/03/2019 | 6.38p | 6.68p | 6.01p | 6.25p | 344366 |
| 08/03/2019 | 7.00p | 7.00p | 6.38p | 6.38p | 149826 |
| 07/03/2019 | 6.88p | 7.15p | 6.88p | 7.00p | 17342 |
| 06/03/2019 | 6.88p | 7.25p | 6.76p | 7.00p | 89770 |
| 05/03/2019 | 6.63p | 7.55p | 6.63p | 7.00p | 429303 |
| 04/03/2019 | 6.63p | 6.93p | 6.36p | 6.63p | 99225 |
| 01/03/2019 | 6.50p | 7.00p | 6.00p | 6.63p | 127977 |
| 28/02/2019 | 6.75p | 6.75p | 6.05p | 6.25p | 378794 |
| 27/02/2019 | 7.38p | 8.19p | 6.70p | 6.75p | 647306 |
| 26/02/2019 | 7.00p | 8.76p | 7.00p | 7.38p | 646558 |
| 25/02/2019 | 5.88p | 7.75p | 5.88p | 7.25p | 753461 |
| 22/02/2019 | 6.00p | 6.00p | 5.75p | 5.83p | 184964 |
| 21/02/2019 | 6.25p | 6.33p | 5.85p | 6.00p | 38066 |
| 20/02/2019 | 6.05p | 6.20p | 5.50p | 6.05p | 107222 |
| 19/02/2019 | 5.35p | 6.26p | 5.35p | 6.05p | 267420 |
| 18/02/2019 | 5.25p | 5.55p | 5.25p | 5.55p | 345000 |
| 15/02/2019 | 5.25p | 5.45p | 5.25p | 5.45p | 1629 |
| 14/02/2019 | 5.55p | 5.55p | 5.30p | 5.30p | 162218 |
| 13/02/2019 | 5.25p | 5.55p | 5.25p | 5.55p | 61752 |
| 12/02/2019 | 5.70p | 5.70p | 5.54p | 5.55p | 80705 |
| 11/02/2019 | 5.65p | 5.70p | 5.54p | 5.70p | 42605 |
| 08/02/2019 | 5.65p | 5.87p | 4.75p | 5.70p | 399808 |
| 07/02/2019 | 5.25p | 5.90p | 5.25p | 5.65p | 148000 |
| 06/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 7498 |
| 05/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 14969 |
| 04/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 78008 |
| 01/02/2019 | 5.20p | 5.25p | 5.20p | 5.25p | 30000 |
| 31/01/2019 | 5.25p | 5.25p | 5.13p | 5.20p | 50500 |
| 30/01/2019 | 5.55p | 5.55p | 5.02p | 5.25p | 107046 |
| 29/01/2019 | 5.75p | 5.75p | 5.55p | 5.55p | 162800 |
| 28/01/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 33487 |
| 25/01/2019 | 6.13p | 6.13p | 5.52p | 5.75p | 57872 |
| 24/01/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/01/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/01/2019 | 6.50p | 6.50p | 6.00p | 6.13p | 26000 |
| 21/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 50000 |
| 18/01/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 18010 |
| 17/01/2019 | 6.25p | 6.50p | 6.25p | 6.50p | 20000 |
| 16/01/2019 | 6.25p | 6.25p | 6.01p | 6.25p | 3000 |
| 15/01/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11600 |
| 14/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/01/2019 | 6.50p | 6.50p | 6.07p | 6.25p | 39000 |
| 08/01/2019 | 7.75p | 7.75p | 6.11p | 6.50p | 254887 |
| 07/01/2019 | 7.05p | 7.50p | 7.05p | 7.50p | 104133 |
| 04/01/2019 | 6.00p | 7.50p | 6.00p | 7.05p | 334952 |
| 03/01/2019 | 6.00p | 6.45p | 6.00p | 6.00p | 22192 |
| 02/01/2019 | 6.00p | 6.19p | 6.00p | 6.00p | 83960 |
| 31/12/2018 | 5.75p | 6.39p | 5.51p | 6.00p | 107877 |
| 28/12/2018 | 5.26p | 5.90p | 4.95p | 5.75p | 340099 |
| 27/12/2018 | 5.26p | 5.26p | 4.76p | 4.76p | 0 |
| 24/12/2018 | 5.26p | 5.26p | 4.76p | 4.76p | 0 |
| 21/12/2018 | 5.26p | 5.26p | 4.52p | 4.76p | 27000 |
| 20/12/2018 | 5.26p | 5.30p | 4.76p | 4.76p | 0 |
| 19/12/2018 | 5.26p | 5.26p | 4.65p | 5.05p | 40000 |
| 18/12/2018 | 5.26p | 5.26p | 4.71p | 5.05p | 75000 |
| 17/12/2018 | 5.26p | 5.26p | 4.65p | 5.05p | 72358 |
| 14/12/2018 | 5.26p | 5.26p | 5.05p | 5.05p | 11238 |
| 13/12/2018 | 5.05p | 5.05p | 4.70p | 5.05p | 113722 |
| 12/12/2018 | 5.50p | 5.70p | 4.70p | 5.05p | 245565 |
| 11/12/2018 | 5.50p | 5.69p | 5.01p | 5.50p | 13243 |
| 10/12/2018 | 5.50p | 5.50p | 5.01p | 5.50p | 20099 |
| 07/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/12/2018 | 5.50p | 5.85p | 5.05p | 5.50p | 109220 |
| 04/12/2018 | 5.50p | 5.88p | 5.05p | 5.50p | 387373 |
| 03/12/2018 | 5.50p | 5.50p | 5.25p | 5.25p | 8945 |
| 30/11/2018 | 5.25p | 5.50p | 5.00p | 5.25p | 56479 |
| 29/11/2018 | 5.25p | 5.50p | 5.01p | 5.50p | 170000 |
| 28/11/2018 | 5.50p | 5.50p | 5.00p | 5.40p | 216559 |
| 27/11/2018 | 5.63p | 5.69p | 5.00p | 5.25p | 194947 |
| 26/11/2018 | 5.63p | 5.63p | 5.35p | 5.63p | 50000 |
| 23/11/2018 | 5.50p | 5.70p | 5.00p | 5.63p | 224088 |
| 22/11/2018 | 5.50p | 5.65p | 5.50p | 5.50p | 1589 |
| 21/11/2018 | 5.75p | 5.75p | 5.00p | 5.50p | 47400 |
| 20/11/2018 | 5.75p | 5.96p | 5.25p | 5.63p | 67000 |
| 19/11/2018 | 5.50p | 5.99p | 5.26p | 5.63p | 149289 |
| 16/11/2018 | 6.20p | 6.20p | 5.00p | 5.50p | 1462667 |
| 15/11/2018 | 6.45p | 6.45p | 5.60p | 6.25p | 165973 |
| 14/11/2018 | 6.45p | 6.50p | 6.00p | 6.50p | 218938 |
| 13/11/2018 | 6.45p | 6.45p | 5.89p | 6.45p | 149400 |
| 12/11/2018 | 6.45p | 6.70p | 6.45p | 6.50p | 100802 |
| 09/11/2018 | 6.45p | 6.80p | 6.09p | 6.70p | 61573 |
| 08/11/2018 | 6.45p | 6.60p | 6.09p | 6.45p | 213306 |
| 07/11/2018 | 7.00p | 7.00p | 6.00p | 6.45p | 107707 |
| 06/11/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 21824 |
| 05/11/2018 | 6.75p | 7.29p | 6.60p | 7.00p | 189235 |
| 02/11/2018 | 6.50p | 6.99p | 6.50p | 6.75p | 117500 |
| 01/11/2018 | 6.75p | 7.00p | 6.00p | 6.50p | 79395 |
| 31/10/2018 | 6.75p | 7.20p | 6.75p | 7.00p | 30900 |
| 30/10/2018 | 7.25p | 7.35p | 7.25p | 7.25p | 2721 |
| 29/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 5000 |
| 26/10/2018 | 8.00p | 8.00p | 7.10p | 7.25p | 71049 |
| 25/10/2018 | 7.75p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
| 22/10/2018 | 8.50p | 8.50p | 7.50p | 8.00p | 75000 |
| 19/10/2018 | 8.25p | 8.25p | 7.60p | 8.00p | 94000 |
| 18/10/2018 | 8.25p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2018 | 8.25p | 8.25p | 7.50p | 8.00p | 20 |
| 16/10/2018 | 8.25p | 8.25p | 7.51p | 8.00p | 94221 |
| 15/10/2018 | 7.75p | 8.00p | 7.15p | 8.00p | 59238 |
| 12/10/2018 | 8.00p | 8.00p | 7.10p | 8.00p | 463646 |
| 11/10/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 136051 |
| 10/10/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 158238 |
| 09/10/2018 | 8.50p | 8.70p | 8.30p | 8.50p | 59790 |
| 08/10/2018 | 8.50p | 9.00p | 8.10p | 9.00p | 112646 |
| 05/10/2018 | 8.50p | 9.00p | 8.25p | 8.75p | 858543 |
| 04/10/2018 | 8.50p | 9.00p | 8.13p | 8.50p | 304350 |
| 03/10/2018 | 8.50p | 9.00p | 8.01p | 8.50p | 188850 |
| 02/10/2018 | 8.75p | 8.75p | 8.30p | 8.50p | 65000 |
| 01/10/2018 | 8.75p | 8.75p | 8.00p | 8.50p | 144533 |
| 28/09/2018 | 8.75p | 8.75p | 8.01p | 8.50p | 116354 |
| 27/09/2018 | 8.75p | 8.95p | 8.25p | 8.75p | 92425 |
| 26/09/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 52502 |
| 25/09/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 88343 |
| 24/09/2018 | 8.75p | 8.90p | 8.50p | 8.50p | 35611 |
| 21/09/2018 | 8.75p | 8.75p | 8.00p | 8.50p | 121800 |
| 20/09/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 43000 |
| 19/09/2018 | 9.00p | 9.00p | 8.00p | 8.50p | 214545 |
| 18/09/2018 | 8.75p | 9.50p | 8.75p | 9.50p | 958 |
| 17/09/2018 | 9.00p | 9.28p | 8.03p | 8.75p | 98772 |
| 14/09/2018 | 8.50p | 8.80p | 8.00p | 8.50p | 75965 |
| 13/09/2018 | 9.00p | 9.00p | 8.01p | 8.50p | 29246 |
| 12/09/2018 | 8.75p | 8.83p | 8.01p | 8.50p | 39935 |
| 11/09/2018 | 9.25p | 9.25p | 8.15p | 8.50p | 411996 |
| 10/09/2018 | 9.50p | 9.90p | 9.25p | 9.25p | 10214 |
| 07/09/2018 | 10.25p | 10.25p | 8.01p | 9.25p | 571606 |
| 06/09/2018 | 10.50p | 10.50p | 10.29p | 10.50p | 68238 |
| 05/09/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 81749 |
| 04/09/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 118034 |
| 03/09/2018 | 11.00p | 12.50p | 10.00p | 10.50p | 257329 |
| 31/08/2018 | 10.50p | 11.98p | 10.30p | 11.00p | 286178 |
| 30/08/2018 | 10.50p | 11.00p | 10.50p | 10.50p | 208113 |
| 29/08/2018 | 10.50p | 10.84p | 10.50p | 10.50p | 87497 |
| 28/08/2018 | 10.50p | 10.87p | 10.35p | 10.50p | 111425 |
| 24/08/2018 | 10.50p | 11.00p | 10.30p | 10.50p | 165996 |
| 23/08/2018 | 10.50p | 11.00p | 10.26p | 10.50p | 3361 |
| 22/08/2018 | 10.50p | 10.99p | 10.26p | 10.50p | 78821 |
| 21/08/2018 | 11.50p | 11.50p | 10.00p | 10.50p | 331756 |
| 20/08/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 32784 |
| 17/08/2018 | 12.00p | 12.00p | 10.50p | 11.00p | 196429 |
| 16/08/2018 | 11.50p | 11.75p | 11.00p | 11.75p | 96637 |
| 15/08/2018 | 12.25p | 12.50p | 11.75p | 11.75p | 100335 |
| 14/08/2018 | 14.00p | 14.49p | 12.17p | 12.25p | 146006 |
| 13/08/2018 | 13.00p | 13.00p | 11.73p | 12.50p | 106609 |
| 10/08/2018 | 14.00p | 14.00p | 11.66p | 12.50p | 380012 |
*Close Price adjusted for both dividends and splits