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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Crimson Tide (TIDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2016 | 315.00p | 319.50p | 312.63p | 315.00p | 2992 |
| 16/12/2016 | 315.00p | 319.90p | 275.00p | 315.00p | 5430 |
| 15/12/2016 | 315.00p | 318.75p | 312.50p | 315.00p | 1811 |
| 14/12/2016 | 287.50p | 335.00p | 286.00p | 320.00p | 30595 |
| 13/12/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/12/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/12/2016 | 282.50p | 282.50p | 280.00p | 280.00p | 400 |
| 08/12/2016 | 290.00p | 290.00p | 281.00p | 287.50p | 25 |
| 07/12/2016 | 295.00p | 295.00p | 285.00p | 290.00p | 2867 |
| 06/12/2016 | 295.00p | 298.80p | 295.00p | 295.00p | 246 |
| 05/12/2016 | 295.00p | 299.00p | 290.00p | 295.00p | 4200 |
| 02/12/2016 | 265.00p | 299.00p | 265.00p | 295.00p | 12127 |
| 01/12/2016 | 250.00p | 269.00p | 250.00p | 262.50p | 125662 |
| 30/11/2016 | 255.00p | 255.00p | 247.20p | 250.00p | 2263 |
| 29/11/2016 | 257.50p | 264.00p | 255.00p | 255.00p | 3033 |
| 28/11/2016 | 257.50p | 264.00p | 257.50p | 257.50p | 4575 |
| 25/11/2016 | 260.00p | 269.00p | 260.00p | 260.00p | 500 |
| 24/11/2016 | 260.00p | 263.00p | 260.00p | 260.00p | 7500 |
| 23/11/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 2 |
| 22/11/2016 | 260.00p | 260.00p | 256.67p | 260.00p | 1155 |
| 21/11/2016 | 260.00p | 270.00p | 260.00p | 260.00p | 500 |
| 18/11/2016 | 260.00p | 275.00p | 260.00p | 260.00p | 350 |
| 17/11/2016 | 265.00p | 268.50p | 251.00p | 260.00p | 7618 |
| 16/11/2016 | 270.00p | 270.00p | 260.00p | 265.00p | 12331 |
| 15/11/2016 | 277.50p | 277.50p | 265.00p | 270.00p | 8549 |
| 14/11/2016 | 277.50p | 280.00p | 275.00p | 277.50p | 1298 |
| 11/11/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 2652 |
| 10/11/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 3706 |
| 09/11/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
| 08/11/2016 | 280.00p | 297.50p | 280.00p | 280.00p | 0 |
| 07/11/2016 | 277.50p | 285.00p | 275.00p | 280.00p | 3579 |
| 04/11/2016 | 277.50p | 280.00p | 275.00p | 277.50p | 5824 |
| 03/11/2016 | 277.50p | 277.50p | 275.00p | 277.50p | 500 |
| 02/11/2016 | 280.00p | 285.00p | 275.00p | 277.50p | 1210 |
| 01/11/2016 | 285.00p | 285.00p | 275.00p | 280.00p | 612 |
| 31/10/2016 | 292.50p | 292.50p | 280.00p | 285.00p | 5658 |
| 28/10/2016 | 295.00p | 300.00p | 290.00p | 292.50p | 1045 |
| 27/10/2016 | 295.00p | 300.00p | 290.00p | 295.00p | 357 |
| 26/10/2016 | 302.50p | 303.10p | 295.00p | 295.00p | 600 |
| 25/10/2016 | 302.50p | 302.50p | 300.00p | 302.50p | 1650 |
| 24/10/2016 | 302.50p | 303.25p | 300.00p | 302.50p | 917 |
| 21/10/2016 | 302.50p | 303.25p | 302.50p | 302.50p | 100 |
| 20/10/2016 | 302.50p | 304.00p | 300.00p | 302.50p | 4420 |
| 19/10/2016 | 302.50p | 304.00p | 300.00p | 302.50p | 907 |
| 18/10/2016 | 302.50p | 304.00p | 300.00p | 302.50p | 3719 |
| 17/10/2016 | 305.00p | 325.00p | 300.00p | 302.50p | 15789 |
| 14/10/2016 | 307.50p | 312.50p | 300.00p | 305.00p | 3749 |
| 13/10/2016 | 307.50p | 330.00p | 304.00p | 307.50p | 18711 |
| 12/10/2016 | 282.50p | 282.50p | 275.00p | 282.50p | 0 |
| 11/10/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 6718 |
| 10/10/2016 | 277.50p | 280.00p | 275.00p | 275.00p | 180 |
| 07/10/2016 | 280.00p | 285.00p | 274.00p | 277.50p | 146 |
| 06/10/2016 | 282.50p | 294.00p | 274.00p | 280.00p | 1037 |
| 05/10/2016 | 282.50p | 282.50p | 277.00p | 282.50p | 1175 |
| 04/10/2016 | 290.00p | 294.70p | 277.00p | 282.50p | 1657 |
| 03/10/2016 | 290.00p | 294.70p | 290.00p | 290.00p | 100 |
| 30/09/2016 | 290.00p | 294.80p | 287.00p | 290.00p | 2244 |
| 29/09/2016 | 290.00p | 294.90p | 290.00p | 290.00p | 8 |
| 28/09/2016 | 290.00p | 295.00p | 286.00p | 290.00p | 2048 |
| 27/09/2016 | 290.00p | 290.00p | 285.50p | 290.00p | 68 |
| 26/09/2016 | 290.00p | 295.00p | 290.00p | 290.00p | 1500 |
| 23/09/2016 | 290.00p | 295.00p | 290.00p | 290.00p | 2055 |
| 22/09/2016 | 287.50p | 304.80p | 275.00p | 290.00p | 6951 |
| 21/09/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 4321 |
| 20/09/2016 | 277.50p | 281.00p | 275.00p | 277.50p | 6708 |
| 19/09/2016 | 277.50p | 280.00p | 277.50p | 277.50p | 1084 |
| 16/09/2016 | 280.00p | 284.00p | 275.00p | 277.50p | 3722 |
| 15/09/2016 | 277.50p | 280.00p | 275.00p | 280.00p | 2367 |
| 14/09/2016 | 280.00p | 280.00p | 277.50p | 277.50p | 145 |
| 13/09/2016 | 282.50p | 286.50p | 275.00p | 280.00p | 2400 |
| 12/09/2016 | 282.50p | 287.50p | 275.00p | 282.50p | 420 |
| 09/09/2016 | 282.50p | 287.50p | 282.50p | 282.50p | 300 |
| 08/09/2016 | 280.00p | 287.50p | 275.00p | 282.50p | 7659 |
| 07/09/2016 | 280.00p | 284.00p | 280.00p | 280.00p | 29 |
| 06/09/2016 | 282.50p | 285.00p | 275.00p | 280.00p | 4070 |
| 05/09/2016 | 285.00p | 289.00p | 278.20p | 282.50p | 1683 |
| 02/09/2016 | 285.00p | 294.00p | 285.00p | 285.00p | 668 |
| 01/09/2016 | 292.50p | 292.50p | 278.20p | 285.00p | 940 |
| 31/08/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 30/08/2016 | 292.50p | 295.00p | 290.00p | 292.50p | 2443 |
| 26/08/2016 | 292.50p | 292.50p | 291.00p | 292.50p | 400 |
| 25/08/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 24/08/2016 | 295.00p | 295.00p | 292.50p | 292.50p | 1450 |
| 23/08/2016 | 295.00p | 295.00p | 290.00p | 295.00p | 2191 |
| 22/08/2016 | 295.00p | 295.00p | 290.00p | 295.00p | 3146 |
| 19/08/2016 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 18/08/2016 | 295.00p | 296.00p | 290.00p | 295.00p | 992 |
| 17/08/2016 | 295.00p | 298.00p | 290.00p | 295.00p | 3405 |
| 16/08/2016 | 295.00p | 295.00p | 290.00p | 295.00p | 147 |
| 15/08/2016 | 295.00p | 298.00p | 290.00p | 295.00p | 7230 |
| 12/08/2016 | 295.00p | 297.00p | 290.00p | 295.00p | 684 |
| 11/08/2016 | 295.00p | 298.00p | 290.00p | 295.00p | 5352 |
| 10/08/2016 | 300.00p | 300.00p | 290.00p | 295.00p | 403 |
| 09/08/2016 | 300.00p | 306.00p | 300.00p | 300.00p | 1304 |
| 08/08/2016 | 300.00p | 306.00p | 290.00p | 300.00p | 3355 |
| 05/08/2016 | 300.00p | 307.00p | 292.40p | 300.00p | 626 |
| 04/08/2016 | 302.50p | 302.50p | 290.00p | 300.00p | 5300 |
| 03/08/2016 | 302.50p | 312.50p | 292.00p | 302.50p | 1876 |
| 02/08/2016 | 302.50p | 302.50p | 294.00p | 302.50p | 5102 |
| 01/08/2016 | 305.00p | 310.83p | 290.00p | 302.50p | 8158 |
| 29/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 28/07/2016 | 305.00p | 306.00p | 305.00p | 305.00p | 337 |
| 27/07/2016 | 305.00p | 307.00p | 305.00p | 305.00p | 542 |
| 26/07/2016 | 305.00p | 305.00p | 290.00p | 305.00p | 140 |
| 25/07/2016 | 305.00p | 307.00p | 290.00p | 305.00p | 1291 |
| 22/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 650 |
| 21/07/2016 | 305.00p | 305.00p | 290.00p | 305.00p | 897 |
| 20/07/2016 | 305.00p | 311.00p | 290.00p | 305.00p | 1615 |
| 19/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/07/2016 | 305.00p | 318.00p | 290.00p | 305.00p | 4349 |
| 15/07/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 14/07/2016 | 287.50p | 295.80p | 287.50p | 292.50p | 3815 |
| 13/07/2016 | 280.00p | 285.00p | 277.00p | 280.00p | 263 |
| 12/07/2016 | 280.00p | 281.00p | 280.00p | 280.00p | 962 |
| 11/07/2016 | 282.50p | 282.50p | 275.42p | 280.00p | 1874 |
| 08/07/2016 | 282.50p | 282.50p | 278.00p | 282.50p | 200 |
| 07/07/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 28 |
| 06/07/2016 | 282.50p | 282.50p | 277.00p | 282.50p | 26 |
| 05/07/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 04/07/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 10 |
| 01/07/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 30/06/2016 | 282.50p | 285.00p | 275.00p | 282.50p | 443 |
| 29/06/2016 | 282.50p | 285.00p | 280.00p | 282.50p | 1737 |
| 28/06/2016 | 282.50p | 285.00p | 275.00p | 282.50p | 1203 |
| 27/06/2016 | 287.50p | 287.50p | 270.00p | 282.50p | 2600 |
| 24/06/2016 | 290.00p | 294.00p | 285.00p | 287.50p | 1125 |
| 23/06/2016 | 287.50p | 295.00p | 285.00p | 290.00p | 132 |
| 22/06/2016 | 285.00p | 295.00p | 281.00p | 287.50p | 690 |
| 21/06/2016 | 285.00p | 290.00p | 281.00p | 285.00p | 170 |
| 20/06/2016 | 292.50p | 292.50p | 281.00p | 285.00p | 1450 |
| 17/06/2016 | 290.00p | 300.00p | 286.00p | 292.50p | 1951 |
| 16/06/2016 | 287.50p | 300.00p | 281.00p | 290.00p | 723 |
| 15/06/2016 | 292.50p | 292.50p | 285.00p | 287.50p | 101 |
| 14/06/2016 | 292.50p | 301.25p | 285.00p | 292.50p | 1620 |
| 13/06/2016 | 290.00p | 291.00p | 282.00p | 290.00p | 850 |
| 10/06/2016 | 290.00p | 295.00p | 282.00p | 290.00p | 36 |
| 09/06/2016 | 290.00p | 302.50p | 282.00p | 290.00p | 268 |
| 08/06/2016 | 295.00p | 295.00p | 290.00p | 290.00p | 155 |
| 07/06/2016 | 300.00p | 300.00p | 295.00p | 295.00p | 53 |
| 06/06/2016 | 307.50p | 307.50p | 290.00p | 300.00p | 1395 |
| 03/06/2016 | 307.50p | 307.50p | 292.00p | 307.50p | 941 |
| 02/06/2016 | 297.50p | 310.00p | 285.00p | 307.50p | 5067 |
| 01/06/2016 | 297.50p | 297.50p | 285.00p | 297.50p | 167 |
| 31/05/2016 | 285.00p | 300.00p | 285.00p | 297.50p | 10920 |
| 27/05/2016 | 277.50p | 300.00p | 275.00p | 285.00p | 32273 |
| 26/05/2016 | 277.50p | 277.50p | 275.00p | 277.50p | 1326 |
| 25/05/2016 | 282.50p | 282.50p | 275.25p | 277.50p | 2218 |
| 24/05/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 178 |
| 23/05/2016 | 285.00p | 287.00p | 280.00p | 282.50p | 7179 |
| 20/05/2016 | 295.00p | 299.00p | 280.00p | 285.00p | 15319 |
| 19/05/2016 | 300.00p | 300.00p | 280.00p | 295.00p | 13681 |
| 18/05/2016 | 300.00p | 308.00p | 291.00p | 300.00p | 693 |
| 17/05/2016 | 300.00p | 308.00p | 300.00p | 300.00p | 386 |
| 16/05/2016 | 310.00p | 310.00p | 291.00p | 300.00p | 2079 |
| 13/05/2016 | 310.00p | 310.00p | 300.00p | 310.00p | 30 |
| 12/05/2016 | 320.00p | 320.00p | 290.00p | 310.00p | 4108 |
| 11/05/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 10/05/2016 | 315.00p | 330.00p | 300.00p | 315.00p | 9074 |
| 09/05/2016 | 295.00p | 310.00p | 291.00p | 300.00p | 4727 |
| 06/05/2016 | 300.00p | 300.00p | 291.00p | 295.00p | 1634 |
| 05/05/2016 | 300.00p | 304.00p | 292.00p | 300.00p | 2290 |
| 04/05/2016 | 300.00p | 307.70p | 300.00p | 300.00p | 550 |
| 03/05/2016 | 300.00p | 309.00p | 292.00p | 300.00p | 7984 |
| 29/04/2016 | 305.00p | 309.00p | 298.00p | 300.00p | 1582 |
| 28/04/2016 | 320.00p | 320.00p | 300.00p | 305.00p | 6784 |
| 27/04/2016 | 310.00p | 320.00p | 300.00p | 320.00p | 14624 |
| 26/04/2016 | 312.50p | 315.00p | 310.00p | 310.00p | 1419 |
| 25/04/2016 | 315.00p | 335.00p | 310.00p | 312.50p | 2072 |
| 22/04/2016 | 315.00p | 315.00p | 311.00p | 315.00p | 1744 |
| 21/04/2016 | 327.50p | 329.50p | 311.20p | 315.00p | 4885 |
| 20/04/2016 | 365.00p | 382.00p | 322.00p | 327.50p | 13944 |
| 19/04/2016 | 340.00p | 357.50p | 340.00p | 340.00p | 3250 |
| 18/04/2016 | 345.00p | 350.00p | 340.00p | 340.00p | 929 |
| 15/04/2016 | 345.00p | 350.00p | 345.00p | 345.00p | 556 |
| 14/04/2016 | 340.00p | 350.00p | 340.00p | 345.00p | 6926 |
| 13/04/2016 | 345.00p | 366.67p | 340.00p | 340.00p | 3307 |
| 12/04/2016 | 340.00p | 355.00p | 330.00p | 345.00p | 6698 |
| 11/04/2016 | 340.00p | 350.00p | 330.00p | 340.00p | 12058 |
| 08/04/2016 | 340.00p | 350.00p | 335.00p | 340.00p | 906 |
| 07/04/2016 | 340.00p | 350.00p | 330.00p | 340.00p | 3732 |
| 06/04/2016 | 340.00p | 357.50p | 330.00p | 340.00p | 4977 |
| 05/04/2016 | 340.00p | 350.00p | 332.00p | 340.00p | 2991 |
| 04/04/2016 | 345.00p | 357.50p | 340.00p | 340.00p | 1268 |
| 01/04/2016 | 352.50p | 367.50p | 344.00p | 345.00p | 2291 |
| 31/03/2016 | 352.50p | 360.00p | 343.00p | 352.50p | 3530 |
| 30/03/2016 | 357.50p | 365.00p | 342.76p | 352.50p | 1325 |
| 29/03/2016 | 365.00p | 369.50p | 357.50p | 357.50p | 1964 |
| 24/03/2016 | 357.50p | 370.00p | 350.00p | 357.50p | 16598 |
| 23/03/2016 | 332.50p | 376.00p | 332.50p | 357.50p | 19432 |
| 22/03/2016 | 312.50p | 325.00p | 295.50p | 312.50p | 9504 |
| 21/03/2016 | 312.50p | 325.00p | 301.36p | 312.50p | 2258 |
| 18/03/2016 | 312.50p | 325.00p | 312.50p | 312.50p | 75 |
| 17/03/2016 | 312.50p | 325.00p | 312.50p | 312.50p | 172 |
| 16/03/2016 | 312.50p | 325.00p | 312.50p | 312.50p | 1362 |
| 15/03/2016 | 312.50p | 315.00p | 312.50p | 312.50p | 2726 |
| 14/03/2016 | 312.50p | 325.00p | 300.00p | 312.50p | 1521 |
| 11/03/2016 | 312.50p | 325.00p | 312.50p | 312.50p | 972 |
| 10/03/2016 | 320.00p | 325.00p | 312.50p | 312.50p | 152 |
| 09/03/2016 | 320.00p | 325.00p | 320.00p | 320.00p | 236 |
| 08/03/2016 | 332.50p | 332.50p | 310.00p | 320.00p | 1333 |
*Close Price adjusted for both dividends and splits