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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Vianet Group (VNET) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/11/2017 | 126.50p | 129.00p | 125.00p | 125.00p | 43201 |
| 01/11/2017 | 124.50p | 127.00p | 124.08p | 126.50p | 29950 |
| 31/10/2017 | 127.00p | 128.80p | 124.65p | 125.00p | 35331 |
| 30/10/2017 | 126.50p | 128.80p | 126.50p | 127.00p | 6073 |
| 27/10/2017 | 123.50p | 129.00p | 123.50p | 126.50p | 47698 |
| 26/10/2017 | 123.50p | 124.00p | 122.60p | 123.50p | 14000 |
| 25/10/2017 | 122.50p | 126.00p | 120.15p | 123.50p | 21481 |
| 24/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/10/2017 | 121.50p | 125.00p | 120.10p | 122.50p | 28606 |
| 20/10/2017 | 121.50p | 122.10p | 118.00p | 121.50p | 27881 |
| 19/10/2017 | 121.50p | 122.61p | 121.50p | 121.50p | 6973 |
| 18/10/2017 | 124.50p | 124.50p | 120.00p | 121.50p | 10576 |
| 17/10/2017 | 124.50p | 126.00p | 124.50p | 124.50p | 3387 |
| 16/10/2017 | 123.50p | 126.00p | 121.10p | 124.50p | 6836 |
| 13/10/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 12/10/2017 | 125.00p | 125.00p | 123.50p | 123.50p | 14050 |
| 11/10/2017 | 126.50p | 128.50p | 125.00p | 125.00p | 127963 |
| 10/10/2017 | 120.00p | 126.50p | 120.00p | 126.50p | 51536 |
| 09/10/2017 | 126.50p | 126.50p | 120.00p | 120.00p | 57864 |
| 06/10/2017 | 125.50p | 126.50p | 125.50p | 126.50p | 84394 |
| 05/10/2017 | 124.50p | 127.50p | 124.50p | 126.50p | 133136 |
| 04/10/2017 | 112.50p | 126.00p | 111.50p | 124.50p | 145101 |
| 03/10/2017 | 112.00p | 112.00p | 110.50p | 111.50p | 13912 |
| 02/10/2017 | 110.00p | 114.50p | 108.50p | 112.00p | 62278 |
| 29/09/2017 | 107.50p | 108.50p | 108.50p | 108.50p | 523209 |
| 28/09/2017 | 107.50p | 108.50p | 108.50p | 108.50p | 45377 |
| 27/09/2017 | 106.50p | 109.00p | 106.50p | 108.50p | 18821 |
| 26/09/2017 | 106.00p | 106.50p | 106.00p | 106.50p | 137246 |
| 25/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 9795 |
| 22/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 1307 |
| 21/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 4500 |
| 20/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 119000 |
| 19/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 30929 |
| 18/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 72894 |
| 15/09/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 36090 |
| 14/09/2017 | 107.00p | 107.00p | 106.00p | 106.00p | 359346 |
| 13/09/2017 | 107.50p | 107.50p | 107.00p | 107.00p | 1021104 |
| 12/09/2017 | 109.00p | 109.00p | 107.50p | 107.50p | 28000 |
| 11/09/2017 | 107.50p | 109.00p | 107.50p | 109.00p | 45148 |
| 08/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 1000 |
| 07/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 7713 |
| 06/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 16540 |
| 05/09/2017 | 106.50p | 108.50p | 106.50p | 107.50p | 52234 |
| 04/09/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 20191 |
| 01/09/2017 | 105.50p | 106.50p | 105.50p | 106.50p | 11712 |
| 31/08/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 13781 |
| 30/08/2017 | 105.00p | 105.50p | 104.50p | 105.50p | 22550 |
| 29/08/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 9410 |
| 25/08/2017 | 104.50p | 105.00p | 104.50p | 104.50p | 4000 |
| 24/08/2017 | 104.50p | 105.00p | 105.00p | 105.00p | 7655 |
| 23/08/2017 | 105.50p | 105.50p | 105.00p | 105.00p | 56145 |
| 22/08/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 31896 |
| 21/08/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 21750 |
| 18/08/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 379530 |
| 17/08/2017 | 106.00p | 106.00p | 105.50p | 105.50p | 44350 |
| 16/08/2017 | 106.00p | 106.50p | 106.00p | 106.00p | 11296 |
| 15/08/2017 | 106.50p | 107.00p | 106.50p | 106.50p | 5645 |
| 14/08/2017 | 106.50p | 107.00p | 107.00p | 107.00p | 15650 |
| 11/08/2017 | 105.50p | 107.00p | 104.50p | 107.00p | 129723 |
| 10/08/2017 | 105.00p | 105.50p | 105.00p | 105.50p | 4047 |
| 09/08/2017 | 104.50p | 105.00p | 103.50p | 105.00p | 23086 |
| 08/08/2017 | 99.50p | 103.50p | 100.00p | 103.50p | 518721 |
| 07/08/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 1000 |
| 04/08/2017 | 99.50p | 100.00p | 100.00p | 100.00p | 5390 |
| 03/08/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 4970 |
| 02/08/2017 | 101.50p | 101.50p | 100.00p | 100.00p | 11327 |
| 01/08/2017 | 102.50p | 102.50p | 101.50p | 101.50p | 66521 |
| 31/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 61540 |
| 28/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 2035 |
| 27/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 4240 |
| 26/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 49732 |
| 25/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 19230 |
| 24/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 3800 |
| 21/07/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 12475 |
| 20/07/2017 | 103.50p | 103.50p | 102.50p | 102.50p | 7921 |
| 19/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 800 |
| 18/07/2017 | 104.50p | 104.50p | 103.50p | 103.50p | 9049 |
| 17/07/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 2960 |
| 14/07/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 84534 |
| 13/07/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 350 |
| 12/07/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 11/07/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 470 |
| 10/07/2017 | 103.50p | 104.50p | 103.50p | 104.50p | 8907 |
| 07/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 6975 |
| 06/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 12168 |
| 05/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 2842 |
| 04/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 19155 |
| 03/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 3924 |
| 30/06/2017 | 104.50p | 104.50p | 103.50p | 103.50p | 5000 |
| 29/06/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 5287 |
| 28/06/2017 | 108.50p | 108.50p | 103.50p | 104.50p | 26080 |
| 27/06/2017 | 109.50p | 109.50p | 108.50p | 108.50p | 4500 |
| 26/06/2017 | 106.50p | 109.50p | 106.50p | 109.50p | 57153 |
| 23/06/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 2045 |
| 22/06/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 21/06/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 20/06/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 19/06/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 16/06/2017 | 106.50p | 107.37p | 106.50p | 106.50p | 461 |
| 15/06/2017 | 107.50p | 108.00p | 104.50p | 106.50p | 5431 |
| 14/06/2017 | 112.50p | 114.45p | 110.00p | 110.50p | 52880 |
| 13/06/2017 | 112.50p | 116.00p | 110.00p | 112.50p | 21016 |
| 12/06/2017 | 110.00p | 114.99p | 110.00p | 112.50p | 33385 |
| 09/06/2017 | 110.00p | 111.56p | 108.93p | 110.00p | 6269 |
| 08/06/2017 | 110.00p | 111.56p | 110.00p | 110.00p | 5280 |
| 07/06/2017 | 110.00p | 112.00p | 109.04p | 110.00p | 126841 |
| 06/06/2017 | 112.50p | 112.50p | 109.10p | 110.00p | 85809 |
| 05/06/2017 | 111.50p | 114.50p | 110.50p | 112.50p | 22283 |
| 02/06/2017 | 108.50p | 114.57p | 108.50p | 111.50p | 21900 |
| 01/06/2017 | 108.50p | 108.50p | 107.50p | 108.50p | 68 |
| 31/05/2017 | 108.50p | 108.50p | 107.50p | 108.50p | 462 |
| 30/05/2017 | 106.50p | 110.00p | 106.50p | 108.50p | 11000 |
| 26/05/2017 | 106.50p | 107.99p | 106.50p | 106.50p | 2464 |
| 25/05/2017 | 106.50p | 107.88p | 106.00p | 106.50p | 7223 |
| 24/05/2017 | 107.50p | 109.99p | 106.50p | 106.50p | 20595 |
| 23/05/2017 | 107.50p | 110.00p | 107.00p | 107.50p | 19391 |
| 22/05/2017 | 108.50p | 110.00p | 106.05p | 107.50p | 11638 |
| 19/05/2017 | 104.50p | 110.00p | 103.00p | 108.50p | 74667 |
| 18/05/2017 | 104.50p | 104.50p | 103.50p | 104.50p | 0 |
| 17/05/2017 | 104.50p | 106.45p | 103.00p | 104.50p | 7047 |
| 16/05/2017 | 101.50p | 106.93p | 101.10p | 104.50p | 53371 |
| 15/05/2017 | 101.50p | 105.00p | 101.00p | 101.50p | 20470 |
| 12/05/2017 | 99.50p | 102.00p | 99.50p | 101.50p | 5880 |
| 11/05/2017 | 97.00p | 101.99p | 97.00p | 99.50p | 12266 |
| 10/05/2017 | 98.50p | 98.50p | 97.00p | 97.00p | 8323 |
| 09/05/2017 | 97.00p | 97.48p | 96.10p | 97.00p | 8098 |
| 08/05/2017 | 98.50p | 98.50p | 96.09p | 97.00p | 6816 |
| 05/05/2017 | 98.50p | 98.50p | 97.00p | 97.00p | 6656 |
| 04/05/2017 | 97.00p | 97.80p | 97.00p | 97.00p | 8180 |
| 03/05/2017 | 98.00p | 98.00p | 96.00p | 97.00p | 37950 |
| 02/05/2017 | 97.00p | 98.00p | 96.08p | 98.00p | 1000 |
| 28/04/2017 | 96.50p | 97.00p | 96.50p | 97.00p | 0 |
| 27/04/2017 | 96.50p | 97.10p | 96.50p | 96.50p | 3300 |
| 26/04/2017 | 97.50p | 97.50p | 95.36p | 96.50p | 634 |
| 25/04/2017 | 98.00p | 98.00p | 95.50p | 97.50p | 14029 |
| 24/04/2017 | 98.00p | 98.90p | 96.50p | 98.00p | 22004 |
| 21/04/2017 | 97.00p | 98.90p | 96.00p | 98.00p | 53555 |
| 20/04/2017 | 95.00p | 98.00p | 95.00p | 97.00p | 52132 |
| 19/04/2017 | 97.50p | 97.50p | 93.00p | 95.00p | 36315 |
| 18/04/2017 | 96.50p | 99.00p | 94.00p | 96.50p | 49741 |
| 13/04/2017 | 96.50p | 97.04p | 96.00p | 96.00p | 14000 |
| 12/04/2017 | 96.50p | 97.00p | 94.00p | 96.00p | 52915 |
| 11/04/2017 | 96.50p | 96.50p | 94.65p | 96.00p | 4200 |
| 10/04/2017 | 96.50p | 96.00p | 96.00p | 96.00p | 0 |
| 07/04/2017 | 96.00p | 96.00p | 94.67p | 96.00p | 2640 |
| 06/04/2017 | 96.50p | 97.40p | 94.50p | 96.00p | 10498 |
| 05/04/2017 | 95.50p | 96.55p | 94.50p | 95.50p | 16779 |
| 04/04/2017 | 95.50p | 97.00p | 94.50p | 95.50p | 10181 |
| 03/04/2017 | 93.00p | 96.00p | 92.00p | 95.00p | 20199 |
| 31/03/2017 | 91.50p | 94.00p | 91.00p | 93.00p | 839441 |
| 30/03/2017 | 91.50p | 92.79p | 89.50p | 91.50p | 8342 |
| 29/03/2017 | 91.50p | 92.79p | 91.50p | 91.50p | 5366 |
| 28/03/2017 | 90.50p | 92.60p | 90.00p | 91.50p | 27226 |
| 27/03/2017 | 93.50p | 94.72p | 90.25p | 90.50p | 32785 |
| 24/03/2017 | 94.50p | 95.65p | 91.50p | 93.50p | 33627 |
| 23/03/2017 | 94.50p | 96.00p | 92.05p | 94.50p | 26822 |
| 22/03/2017 | 95.50p | 96.80p | 93.10p | 94.50p | 25557 |
| 21/03/2017 | 95.50p | 96.50p | 93.01p | 95.50p | 11205 |
| 20/03/2017 | 95.50p | 97.00p | 93.01p | 95.50p | 14625 |
| 17/03/2017 | 96.00p | 96.00p | 93.10p | 95.50p | 4537 |
| 16/03/2017 | 96.50p | 97.79p | 93.36p | 96.00p | 30729 |
| 15/03/2017 | 96.50p | 98.00p | 95.50p | 96.50p | 21846 |
| 14/03/2017 | 96.00p | 96.92p | 96.00p | 96.50p | 5503 |
| 13/03/2017 | 97.00p | 97.00p | 94.00p | 96.00p | 9100 |
| 10/03/2017 | 97.00p | 98.00p | 95.08p | 97.00p | 29500 |
| 09/03/2017 | 97.00p | 97.00p | 95.08p | 97.00p | 100 |
| 08/03/2017 | 97.00p | 97.00p | 95.00p | 97.00p | 2537 |
| 07/03/2017 | 97.00p | 98.00p | 97.00p | 97.00p | 6460 |
| 06/03/2017 | 96.50p | 98.00p | 95.08p | 97.00p | 2463 |
| 03/03/2017 | 97.50p | 98.20p | 95.25p | 97.00p | 3847 |
| 02/03/2017 | 99.50p | 99.50p | 96.00p | 97.50p | 10000 |
| 01/03/2017 | 98.50p | 99.90p | 97.25p | 99.50p | 16542 |
| 28/02/2017 | 98.50p | 99.50p | 96.10p | 98.50p | 11932 |
| 27/02/2017 | 99.50p | 99.50p | 96.00p | 98.50p | 33620 |
| 24/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 23/02/2017 | 99.50p | 99.50p | 98.35p | 99.50p | 19539 |
| 22/02/2017 | 97.00p | 99.50p | 97.00p | 99.50p | 41193 |
| 21/02/2017 | 97.00p | 98.00p | 95.50p | 97.00p | 1450 |
| 20/02/2017 | 97.00p | 97.00p | 95.00p | 97.00p | 32833 |
| 17/02/2017 | 97.50p | 97.80p | 96.00p | 97.00p | 5924 |
| 16/02/2017 | 98.00p | 98.00p | 97.00p | 97.50p | 6184 |
| 15/02/2017 | 98.00p | 98.00p | 97.14p | 98.00p | 309 |
| 14/02/2017 | 98.00p | 98.00p | 97.00p | 98.00p | 30656 |
| 13/02/2017 | 99.50p | 99.50p | 97.50p | 98.00p | 6181 |
| 10/02/2017 | 97.00p | 98.72p | 97.00p | 98.00p | 12132 |
| 09/02/2017 | 96.00p | 97.00p | 96.00p | 97.00p | 14796 |
| 08/02/2017 | 96.00p | 96.16p | 96.00p | 96.00p | 720 |
| 07/02/2017 | 97.50p | 96.00p | 96.00p | 96.00p | 0 |
| 06/02/2017 | 97.50p | 98.50p | 95.00p | 96.00p | 8010 |
| 03/02/2017 | 97.50p | 97.89p | 96.00p | 97.50p | 17171 |
| 02/02/2017 | 97.50p | 98.00p | 97.50p | 97.50p | 17616 |
| 01/02/2017 | 97.50p | 98.45p | 95.01p | 97.50p | 29225 |
| 31/01/2017 | 96.50p | 97.79p | 96.00p | 96.50p | 35467 |
| 30/01/2017 | 97.00p | 97.40p | 96.50p | 97.00p | 50000 |
| 27/01/2017 | 97.00p | 97.78p | 97.00p | 97.00p | 35553 |
| 26/01/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 25/01/2017 | 96.50p | 97.78p | 96.50p | 97.00p | 200 |
| 24/01/2017 | 98.00p | 100.50p | 97.00p | 98.00p | 27200 |
| 23/01/2017 | 98.00p | 98.00p | 96.44p | 98.00p | 7976 |
| 20/01/2017 | 98.00p | 98.00p | 97.00p | 98.00p | 5140 |
*Close Price adjusted for both dividends and splits