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 Corero Network Security (CNS) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid DigitalBox (DBOX) by Steve Moore in ShareProphets
- Overweight Diageo (DGE) by Barclays
- Outperform Resolute Mining Limited NPV (DI) (RSG) by RBC Capital
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
- Buy Glencore (GLEN) by Bank of America
- Outperform Anglo American (AAL) by ODDO BHF
- Sell WPP (WPP) by Goldman Sachs
- Equal Weight WPP (WPP) by Barclays
- Market Perform WPP (WPP) by Bernstein
- Neutral WPP (WPP) by ODDO BHF
- Hold Next (NXT) by Deutsche Bank
- Buy Persimmon (PSN) by Goldman Sachs
- Neutral easyJet (EZJ) by JP Morgan
- Overweight Travis Perkins (TPK) by JP Morgan
- Neutral Sainsbury (J) (SBRY) by Citi
- Overweight Melrose Industries (MRO) by Barclays
- Buy Admiral Group (ADM) by Citi
Thalassa Holdings Ltd. (DI) (THAL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/07/2019 | 81.50p | 81.50p | 80.03p | 81.50p | 446 |
| 08/07/2019 | 81.50p | 82.00p | 80.00p | 81.50p | 9478 |
| 05/07/2019 | 81.00p | 82.70p | 80.30p | 81.50p | 8598 |
| 04/07/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 238 |
| 03/07/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 02/07/2019 | 82.50p | 82.50p | 80.01p | 81.00p | 840 |
| 01/07/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 28/06/2019 | 81.50p | 81.50p | 80.10p | 81.50p | 3600 |
| 27/06/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 26/06/2019 | 81.50p | 81.50p | 80.55p | 81.50p | 6348 |
| 25/06/2019 | 81.50p | 81.50p | 80.99p | 81.50p | 8107 |
| 24/06/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 10000 |
| 21/06/2019 | 81.00p | 83.00p | 80.00p | 81.50p | 5628 |
| 20/06/2019 | 81.00p | 81.00p | 80.52p | 81.00p | 2000 |
| 19/06/2019 | 81.00p | 81.70p | 80.00p | 81.00p | 25900 |
| 18/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 25000 |
| 13/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4166 |
| 12/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1230 |
| 11/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2543 |
| 10/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 798 |
| 07/06/2019 | 81.00p | 81.70p | 80.00p | 81.00p | 4559 |
| 06/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4296 |
| 05/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 33231 |
| 04/06/2019 | 81.00p | 81.70p | 80.00p | 81.00p | 5025 |
| 03/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 31/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4966 |
| 30/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 29/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7000 |
| 28/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 1219 |
| 24/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/05/2019 | 81.50p | 81.50p | 80.00p | 81.00p | 5600 |
| 22/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 4114 |
| 21/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 16628 |
| 16/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5000 |
| 14/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3931 |
| 13/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 105500 |
| 10/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 1447 |
| 09/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 500 |
| 08/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 700 |
| 03/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1791 |
| 02/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3041 |
| 01/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2303 |
| 30/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 298 |
| 29/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1545 |
| 26/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 30000 |
| 25/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 10000 |
| 24/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3769 |
| 23/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6465 |
| 18/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/04/2019 | 81.00p | 81.90p | 80.00p | 81.00p | 6571 |
| 16/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2564 |
| 12/04/2019 | 81.50p | 81.50p | 81.00p | 81.00p | 0 |
| 11/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2142 |
| 10/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 18000 |
| 09/04/2019 | 81.00p | 81.90p | 80.01p | 81.00p | 723 |
| 08/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 35 |
| 05/04/2019 | 81.00p | 81.00p | 80.00p | 80.00p | 28975 |
| 04/04/2019 | 81.00p | 81.00p | 80.03p | 81.00p | 300 |
| 03/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5109 |
| 02/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 760 |
| 01/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 29/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5 |
| 28/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 27/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3100 |
| 26/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9000 |
| 25/03/2019 | 81.00p | 81.00p | 80.02p | 81.00p | 323 |
| 22/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 21/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 14350 |
| 19/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 18/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3500 |
| 15/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1750 |
| 14/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3100 |
| 13/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2785 |
| 12/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 17000 |
| 11/03/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 11718 |
| 08/03/2019 | 81.00p | 81.00p | 80.51p | 81.00p | 8276 |
| 07/03/2019 | 81.00p | 81.00p | 80.51p | 81.00p | 1300 |
| 06/03/2019 | 81.50p | 81.50p | 81.00p | 81.00p | 10000 |
| 05/03/2019 | 79.50p | 82.01p | 79.00p | 81.50p | 22872 |
| 04/03/2019 | 76.50p | 79.00p | 76.10p | 79.00p | 36738 |
| 01/03/2019 | 76.00p | 77.00p | 76.00p | 76.50p | 5194 |
| 28/02/2019 | 73.50p | 75.50p | 73.25p | 75.50p | 24047 |
| 27/02/2019 | 73.50p | 73.50p | 73.25p | 73.50p | 811 |
| 26/02/2019 | 73.50p | 73.50p | 73.01p | 73.50p | 350 |
| 25/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 22/02/2019 | 73.50p | 73.67p | 73.50p | 73.50p | 2600 |
| 21/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/02/2019 | 73.50p | 73.50p | 73.06p | 73.50p | 86 |
| 19/02/2019 | 73.50p | 73.50p | 73.05p | 73.50p | 2116 |
| 18/02/2019 | 73.50p | 73.50p | 73.05p | 73.50p | 3132 |
| 15/02/2019 | 73.50p | 73.50p | 73.00p | 73.50p | 16508 |
| 14/02/2019 | 73.00p | 73.50p | 72.00p | 73.50p | 3120 |
| 13/02/2019 | 72.50p | 73.50p | 72.50p | 73.00p | 1500 |
| 12/02/2019 | 71.00p | 72.50p | 71.00p | 72.50p | 20000 |
| 11/02/2019 | 70.00p | 71.00p | 70.00p | 71.00p | 340 |
| 08/02/2019 | 69.50p | 70.40p | 69.50p | 70.00p | 719 |
| 07/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 06/02/2019 | 71.00p | 71.00p | 68.25p | 69.50p | 4768 |
| 05/02/2019 | 70.00p | 71.00p | 70.00p | 70.00p | 1401 |
| 04/02/2019 | 69.50p | 70.00p | 69.00p | 70.00p | 3100 |
| 01/02/2019 | 70.50p | 70.50p | 68.01p | 70.00p | 12112 |
| 31/01/2019 | 71.50p | 72.00p | 68.25p | 70.50p | 10462 |
| 30/01/2019 | 74.00p | 74.85p | 71.50p | 71.50p | 12366 |
| 29/01/2019 | 75.50p | 75.50p | 73.00p | 74.00p | 15000 |
| 28/01/2019 | 75.50p | 75.50p | 73.00p | 75.50p | 7375 |
| 25/01/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/01/2019 | 76.50p | 77.00p | 74.00p | 75.50p | 14714 |
| 23/01/2019 | 76.50p | 77.00p | 74.00p | 76.50p | 4499 |
| 22/01/2019 | 80.00p | 80.50p | 75.00p | 76.50p | 21756 |
| 21/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/01/2019 | 80.00p | 80.60p | 80.00p | 80.00p | 5000 |
| 17/01/2019 | 82.50p | 82.50p | 78.00p | 80.00p | 5000 |
| 16/01/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 40 |
| 15/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 14/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/01/2019 | 82.50p | 82.50p | 80.25p | 82.50p | 1493 |
| 10/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 09/01/2019 | 82.50p | 82.50p | 81.50p | 82.50p | 0 |
| 08/01/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 07/01/2019 | 81.50p | 81.75p | 81.50p | 81.50p | 1500 |
| 04/01/2019 | 81.50p | 81.75p | 81.50p | 81.50p | 600 |
| 03/01/2019 | 81.50p | 82.70p | 81.50p | 81.50p | 794 |
| 02/01/2019 | 82.50p | 82.50p | 81.50p | 81.50p | 443 |
| 31/12/2018 | 82.50p | 83.00p | 80.01p | 82.50p | 1524 |
| 28/12/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 10000 |
| 27/12/2018 | 82.50p | 82.50p | 80.75p | 82.50p | 1591 |
| 24/12/2018 | 82.50p | 83.00p | 82.50p | 82.50p | 0 |
| 21/12/2018 | 83.00p | 83.00p | 80.00p | 82.50p | 8000 |
| 20/12/2018 | 83.00p | 83.00p | 80.90p | 83.00p | 7500 |
| 19/12/2018 | 84.00p | 84.00p | 83.00p | 83.00p | 0 |
| 18/12/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 10616 |
| 17/12/2018 | 84.00p | 84.90p | 84.00p | 84.00p | 13100 |
| 14/12/2018 | 84.00p | 84.00p | 82.60p | 84.00p | 550 |
| 13/12/2018 | 84.50p | 84.75p | 84.00p | 84.00p | 4587 |
| 12/12/2018 | 84.50p | 84.50p | 84.00p | 84.50p | 318 |
| 11/12/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/12/2018 | 85.50p | 87.00p | 84.50p | 84.50p | 8326 |
| 07/12/2018 | 87.00p | 87.00p | 84.01p | 87.00p | 103 |
| 06/12/2018 | 87.00p | 87.00p | 84.00p | 86.00p | 17780 |
| 05/12/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 04/12/2018 | 87.00p | 87.00p | 84.00p | 87.00p | 1472 |
| 03/12/2018 | 88.00p | 88.00p | 85.00p | 87.00p | 400 |
| 30/11/2018 | 88.00p | 90.70p | 88.00p | 88.00p | 275 |
| 29/11/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/11/2018 | 88.50p | 88.50p | 88.00p | 88.00p | 0 |
| 27/11/2018 | 88.50p | 88.50p | 88.00p | 88.00p | 0 |
| 26/11/2018 | 88.50p | 88.50p | 86.00p | 88.00p | 2766 |
| 23/11/2018 | 88.50p | 88.50p | 86.50p | 88.50p | 6143 |
| 22/11/2018 | 87.00p | 88.50p | 86.35p | 88.50p | 13642 |
| 21/11/2018 | 87.00p | 88.00p | 86.01p | 87.00p | 25100 |
| 20/11/2018 | 87.00p | 87.00p | 86.01p | 87.00p | 6171 |
| 19/11/2018 | 87.00p | 90.00p | 87.00p | 87.00p | 25000 |
| 16/11/2018 | 87.00p | 87.00p | 84.00p | 87.00p | 40 |
| 15/11/2018 | 88.00p | 91.00p | 83.54p | 87.00p | 17765 |
| 14/11/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 13/11/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/11/2018 | 88.50p | 88.50p | 85.00p | 88.00p | 3000 |
| 09/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/11/2018 | 88.50p | 90.25p | 88.50p | 88.50p | 2500 |
| 07/11/2018 | 88.50p | 88.50p | 85.00p | 88.50p | 2950 |
| 06/11/2018 | 88.50p | 90.00p | 85.00p | 88.50p | 7500 |
| 05/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 01/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/10/2018 | 89.00p | 89.00p | 88.00p | 88.50p | 1825 |
| 30/10/2018 | 89.00p | 90.00p | 89.00p | 90.00p | 0 |
| 29/10/2018 | 90.50p | 90.50p | 88.00p | 90.00p | 1900 |
| 26/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 5342 |
| 25/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 7000 |
| 24/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 4000 |
| 23/10/2018 | 90.50p | 90.50p | 90.00p | 90.50p | 5000 |
| 22/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 1461 |
| 19/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 4000 |
| 18/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 8928 |
| 17/10/2018 | 91.00p | 91.00p | 88.00p | 90.50p | 12797 |
| 16/10/2018 | 91.00p | 91.00p | 89.00p | 91.00p | 1337 |
| 15/10/2018 | 91.00p | 91.00p | 89.00p | 91.00p | 17000 |
| 12/10/2018 | 91.50p | 91.50p | 89.00p | 91.00p | 11000 |
| 11/10/2018 | 91.50p | 91.50p | 90.00p | 91.50p | 22189 |
| 10/10/2018 | 92.00p | 92.00p | 91.00p | 92.00p | 7278 |
| 09/10/2018 | 93.50p | 93.50p | 90.00p | 92.00p | 31544 |
| 08/10/2018 | 93.50p | 94.00p | 94.00p | 94.00p | 0 |
| 05/10/2018 | 93.50p | 94.00p | 91.00p | 94.00p | 7445 |
| 04/10/2018 | 96.00p | 96.00p | 91.00p | 94.00p | 36075 |
| 03/10/2018 | 95.00p | 94.50p | 94.50p | 94.50p | 0 |
| 02/10/2018 | 95.00p | 94.50p | 94.50p | 94.50p | 0 |
| 01/10/2018 | 95.00p | 95.25p | 93.05p | 94.50p | 9431 |
| 28/09/2018 | 95.00p | 95.00p | 94.50p | 94.50p | 0 |
| 27/09/2018 | 95.00p | 95.00p | 94.50p | 94.50p | 15000 |
| 26/09/2018 | 95.00p | 95.40p | 93.05p | 94.50p | 7497 |
| 25/09/2018 | 95.00p | 95.00p | 93.05p | 94.50p | 4929 |
| 24/09/2018 | 95.00p | 94.50p | 94.50p | 94.50p | 10700 |
*Close Price adjusted for both dividends and splits