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
Trackwise Designs (TWD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/10/2019 | 61.50p | 62.40p | 58.60p | 60.50p | 22103 |
| 14/10/2019 | 74.50p | 74.50p | 61.10p | 61.50p | 18896 |
| 11/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 10/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/10/2019 | 75.50p | 75.50p | 74.50p | 74.50p | 0 |
| 08/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/10/2019 | 76.50p | 76.50p | 73.14p | 76.50p | 100 |
| 30/09/2019 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 27/09/2019 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 26/09/2019 | 78.00p | 78.00p | 76.50p | 76.50p | 0 |
| 25/09/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 675 |
| 24/09/2019 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 23/09/2019 | 80.00p | 80.00p | 75.00p | 76.50p | 5165 |
| 20/09/2019 | 80.00p | 80.90p | 80.00p | 80.00p | 3708 |
| 19/09/2019 | 81.50p | 81.50p | 75.44p | 77.00p | 11130 |
| 18/09/2019 | 84.00p | 84.00p | 80.00p | 81.50p | 10070 |
| 17/09/2019 | 85.00p | 87.00p | 71.25p | 84.00p | 44704 |
| 16/09/2019 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 13/09/2019 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 12/09/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 8008 |
| 11/09/2019 | 127.50p | 129.90p | 125.10p | 127.50p | 1664 |
| 10/09/2019 | 132.50p | 132.50p | 125.00p | 127.50p | 4800 |
| 09/09/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 06/09/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 2339 |
| 05/09/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 5204 |
| 04/09/2019 | 136.50p | 136.50p | 130.00p | 132.50p | 4007 |
| 03/09/2019 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 02/09/2019 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 30/08/2019 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 29/08/2019 | 136.50p | 138.50p | 136.50p | 136.50p | 13 |
| 28/08/2019 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 27/08/2019 | 136.50p | 136.50p | 133.14p | 136.50p | 500 |
| 23/08/2019 | 138.50p | 138.50p | 134.00p | 136.50p | 2098 |
| 22/08/2019 | 140.00p | 142.80p | 134.18p | 138.50p | 2564 |
| 21/08/2019 | 144.00p | 147.00p | 138.00p | 140.00p | 7480 |
| 20/08/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 19/08/2019 | 144.00p | 144.90p | 140.40p | 144.00p | 2300 |
| 16/08/2019 | 144.00p | 147.00p | 144.00p | 144.00p | 1778 |
| 15/08/2019 | 147.50p | 147.50p | 144.00p | 144.00p | 5000 |
| 14/08/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 6339 |
| 13/08/2019 | 147.50p | 147.50p | 147.00p | 147.50p | 670 |
| 12/08/2019 | 147.50p | 147.50p | 147.00p | 147.50p | 500 |
| 09/08/2019 | 147.50p | 148.00p | 146.25p | 147.50p | 5239 |
| 08/08/2019 | 150.00p | 150.00p | 145.00p | 147.50p | 5668 |
| 07/08/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 1695 |
| 06/08/2019 | 150.00p | 152.50p | 150.00p | 150.00p | 3622 |
| 05/08/2019 | 150.00p | 150.00p | 145.20p | 150.00p | 6795 |
| 02/08/2019 | 150.00p | 154.00p | 145.20p | 150.00p | 18221 |
| 01/08/2019 | 142.00p | 143.50p | 142.00p | 143.50p | 0 |
| 31/07/2019 | 142.00p | 143.50p | 142.00p | 143.50p | 0 |
| 30/07/2019 | 143.50p | 145.95p | 143.50p | 143.50p | 11340 |
| 29/07/2019 | 143.50p | 145.25p | 143.50p | 143.50p | 17909 |
| 26/07/2019 | 143.50p | 144.90p | 143.50p | 143.50p | 2000 |
| 25/07/2019 | 142.50p | 144.00p | 142.50p | 143.50p | 543 |
| 24/07/2019 | 141.00p | 144.00p | 141.00p | 142.50p | 50341 |
| 23/07/2019 | 141.00p | 145.00p | 141.00p | 142.50p | 893 |
| 22/07/2019 | 137.00p | 145.00p | 137.00p | 142.50p | 13038 |
| 19/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 10800 |
| 18/07/2019 | 137.00p | 138.40p | 136.15p | 137.00p | 4661 |
| 17/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 16/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 15/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/07/2019 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 11/07/2019 | 137.00p | 139.00p | 137.00p | 137.00p | 3212 |
| 10/07/2019 | 137.00p | 139.00p | 136.40p | 137.00p | 2930 |
| 09/07/2019 | 137.00p | 137.00p | 136.15p | 137.00p | 1474 |
| 08/07/2019 | 135.50p | 138.86p | 133.66p | 137.00p | 11090 |
| 05/07/2019 | 135.50p | 139.00p | 135.50p | 135.50p | 1383 |
| 04/07/2019 | 135.50p | 137.25p | 135.50p | 135.50p | 651 |
| 03/07/2019 | 135.50p | 137.95p | 135.50p | 135.50p | 7699 |
| 02/07/2019 | 135.50p | 137.22p | 135.50p | 135.50p | 2245 |
| 01/07/2019 | 135.50p | 137.25p | 135.50p | 135.50p | 1000 |
| 28/06/2019 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 27/06/2019 | 135.50p | 138.30p | 132.49p | 135.50p | 6088 |
| 26/06/2019 | 135.50p | 135.50p | 132.70p | 135.50p | 2000 |
| 25/06/2019 | 138.00p | 138.23p | 132.14p | 135.50p | 7826 |
| 24/06/2019 | 139.00p | 140.00p | 135.00p | 138.50p | 10672 |
| 21/06/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/06/2019 | 140.00p | 144.00p | 140.00p | 140.00p | 6210 |
| 19/06/2019 | 140.00p | 144.00p | 140.00p | 140.00p | 4500 |
| 18/06/2019 | 140.00p | 144.00p | 140.00p | 140.00p | 4598 |
| 17/06/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/06/2019 | 141.00p | 145.00p | 139.00p | 140.00p | 3344 |
| 13/06/2019 | 128.00p | 141.00p | 128.00p | 141.00p | 29151 |
| 12/06/2019 | 128.00p | 131.40p | 128.00p | 129.00p | 1850 |
| 11/06/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/06/2019 | 128.00p | 131.40p | 128.00p | 129.00p | 66 |
| 07/06/2019 | 129.00p | 130.84p | 126.50p | 129.00p | 10898 |
| 06/06/2019 | 129.00p | 130.84p | 129.00p | 129.00p | 166 |
| 05/06/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 04/06/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 03/06/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 31/05/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 30/05/2019 | 129.00p | 130.84p | 129.00p | 129.00p | 800 |
| 29/05/2019 | 129.00p | 129.00p | 125.56p | 129.00p | 1800 |
| 28/05/2019 | 129.00p | 132.44p | 129.00p | 129.00p | 7666 |
| 24/05/2019 | 129.00p | 130.84p | 129.00p | 129.00p | 800 |
| 23/05/2019 | 134.00p | 134.00p | 126.50p | 129.00p | 12840 |
| 22/05/2019 | 136.00p | 137.50p | 130.00p | 134.50p | 1961 |
| 21/05/2019 | 140.00p | 140.00p | 136.50p | 136.50p | 1465 |
| 20/05/2019 | 130.50p | 139.32p | 128.49p | 139.00p | 10439 |
| 17/05/2019 | 121.00p | 130.50p | 121.00p | 130.50p | 20698 |
| 16/05/2019 | 118.50p | 121.00p | 118.50p | 121.00p | 1000 |
| 15/05/2019 | 117.50p | 119.94p | 117.50p | 118.50p | 14775 |
| 14/05/2019 | 116.50p | 117.50p | 116.50p | 117.50p | 0 |
| 13/05/2019 | 117.50p | 117.50p | 117.11p | 117.50p | 4000 |
| 10/05/2019 | 117.50p | 121.86p | 117.50p | 118.50p | 3052 |
| 09/05/2019 | 118.50p | 121.30p | 118.50p | 118.50p | 1574 |
| 08/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 07/05/2019 | 118.50p | 118.50p | 116.55p | 118.50p | 3500 |
| 03/05/2019 | 117.50p | 121.50p | 116.40p | 118.50p | 11724 |
| 02/05/2019 | 118.50p | 118.50p | 116.40p | 118.50p | 727 |
| 01/05/2019 | 117.50p | 121.50p | 117.50p | 118.50p | 11341 |
| 30/04/2019 | 117.50p | 117.50p | 114.80p | 117.50p | 937 |
| 29/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/04/2019 | 121.00p | 124.20p | 115.00p | 117.50p | 22398 |
| 25/04/2019 | 122.00p | 124.84p | 121.00p | 121.00p | 3138 |
| 24/04/2019 | 110.50p | 127.00p | 110.50p | 122.00p | 32891 |
| 23/04/2019 | 108.50p | 113.00p | 108.50p | 110.50p | 6150 |
| 18/04/2019 | 103.00p | 110.00p | 103.00p | 108.50p | 11223 |
| 17/04/2019 | 103.00p | 105.50p | 102.22p | 103.00p | 3774 |
| 16/04/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 15/04/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 12/04/2019 | 102.50p | 105.50p | 102.50p | 103.00p | 34469 |
| 11/04/2019 | 89.50p | 104.40p | 89.50p | 102.50p | 59298 |
| 10/04/2019 | 92.50p | 93.00p | 92.50p | 92.50p | 961 |
| 09/04/2019 | 93.50p | 93.50p | 90.00p | 92.50p | 6500 |
| 08/04/2019 | 93.50p | 93.70p | 92.50p | 92.50p | 1500 |
| 05/04/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/04/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 03/04/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 02/04/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 01/04/2019 | 92.50p | 93.75p | 92.50p | 92.50p | 1100 |
| 29/03/2019 | 95.00p | 95.00p | 92.50p | 92.50p | 0 |
| 28/03/2019 | 95.00p | 95.00p | 93.00p | 94.00p | 5000 |
| 27/03/2019 | 96.50p | 96.50p | 93.00p | 95.00p | 2000 |
| 26/03/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 25/03/2019 | 96.50p | 96.50p | 95.00p | 96.50p | 2000 |
| 22/03/2019 | 96.50p | 97.50p | 96.50p | 97.50p | 0 |
| 21/03/2019 | 99.50p | 99.50p | 97.00p | 97.50p | 2000 |
| 20/03/2019 | 99.50p | 101.00p | 99.50p | 99.50p | 1000 |
| 19/03/2019 | 100.00p | 100.00p | 99.50p | 99.50p | 10000 |
| 18/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/03/2019 | 100.50p | 100.50p | 100.00p | 100.00p | 0 |
| 13/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/03/2019 | 100.50p | 100.50p | 100.00p | 100.00p | 0 |
| 08/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/03/2019 | 100.50p | 100.50p | 100.00p | 100.00p | 0 |
| 06/03/2019 | 101.00p | 101.00p | 98.00p | 100.00p | 3000 |
| 05/03/2019 | 101.50p | 101.50p | 98.14p | 101.50p | 96 |
| 04/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 28/02/2019 | 101.50p | 101.50p | 98.93p | 101.50p | 5503 |
| 27/02/2019 | 102.50p | 102.50p | 101.50p | 101.50p | 3481 |
| 26/02/2019 | 103.50p | 103.50p | 102.50p | 102.50p | 14000 |
| 25/02/2019 | 104.50p | 104.50p | 102.10p | 104.50p | 1972 |
| 22/02/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 21/02/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 20/02/2019 | 101.00p | 105.00p | 101.00p | 104.50p | 8450 |
| 19/02/2019 | 100.00p | 101.92p | 100.00p | 101.00p | 2000 |
| 18/02/2019 | 100.00p | 100.00p | 98.60p | 100.00p | 500 |
| 15/02/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/02/2019 | 100.00p | 101.40p | 100.00p | 100.00p | 1000 |
| 13/02/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/02/2019 | 100.00p | 101.00p | 100.00p | 100.00p | 1800 |
| 11/02/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/02/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/02/2019 | 100.00p | 101.00p | 100.00p | 100.00p | 2500 |
| 06/02/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/02/2019 | 99.00p | 100.00p | 99.00p | 100.00p | 2000 |
| 04/02/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 01/02/2019 | 98.50p | 99.90p | 96.50p | 99.00p | 31457 |
| 31/01/2019 | 97.50p | 99.75p | 96.50p | 97.50p | 344 |
| 30/01/2019 | 97.50p | 99.75p | 97.50p | 97.50p | 9010 |
| 29/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 10000 |
| 24/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 47000 |
| 23/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/01/2019 | 97.50p | 99.00p | 97.50p | 97.50p | 4000 |
| 21/01/2019 | 97.50p | 97.50p | 95.00p | 97.50p | 5710 |
| 18/01/2019 | 97.50p | 97.50p | 95.10p | 97.50p | 174 |
| 17/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/01/2019 | 97.50p | 99.00p | 97.50p | 97.50p | 6710 |
| 15/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 10/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/01/2019 | 98.50p | 98.50p | 97.50p | 97.50p | 2500 |
| 08/01/2019 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 07/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 03/01/2019 | 100.50p | 100.50p | 96.00p | 97.50p | 5500 |
| 02/01/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
*Close Price adjusted for both dividends and splits