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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Zoo Digital Group (ZOO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/10/2014 | 6.63p | 6.70p | 6.00p | 6.50p | 88621 |
| 08/10/2014 | 7.25p | 7.25p | 6.13p | 6.63p | 107500 |
| 07/10/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/10/2014 | 7.38p | 7.50p | 6.50p | 7.25p | 16846 |
| 03/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/10/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/09/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 25020 |
| 29/09/2014 | 7.25p | 7.76p | 7.25p | 7.25p | 5000 |
| 26/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/09/2014 | 7.25p | 8.00p | 7.25p | 7.25p | 150000 |
| 18/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/09/2014 | 7.38p | 7.38p | 6.75p | 7.25p | 85000 |
| 16/09/2014 | 7.38p | 7.75p | 7.38p | 7.38p | 5806 |
| 15/09/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 24500 |
| 12/09/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 6580 |
| 11/09/2014 | 7.38p | 7.38p | 6.75p | 7.38p | 7000 |
| 10/09/2014 | 7.75p | 7.75p | 7.38p | 7.38p | 95000 |
| 09/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/09/2014 | 7.75p | 7.75p | 7.70p | 7.75p | 300 |
| 05/09/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 13812 |
| 04/09/2014 | 7.75p | 7.75p | 7.55p | 7.75p | 620 |
| 03/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/09/2014 | 7.88p | 7.88p | 7.55p | 7.75p | 110682 |
| 01/09/2014 | 8.13p | 8.25p | 7.73p | 7.88p | 60652 |
| 29/08/2014 | 9.13p | 9.13p | 8.00p | 8.13p | 169189 |
| 28/08/2014 | 8.88p | 10.04p | 8.85p | 9.25p | 320043 |
| 27/08/2014 | 8.63p | 9.58p | 8.63p | 8.88p | 148500 |
| 26/08/2014 | 7.88p | 9.50p | 7.88p | 8.63p | 293078 |
| 22/08/2014 | 7.50p | 8.25p | 7.50p | 7.88p | 82421 |
| 21/08/2014 | 7.13p | 7.69p | 7.13p | 7.50p | 85000 |
| 20/08/2014 | 7.75p | 7.80p | 7.08p | 7.13p | 38487 |
| 19/08/2014 | 7.38p | 8.10p | 7.35p | 7.75p | 184902 |
| 18/08/2014 | 5.75p | 7.50p | 5.75p | 7.38p | 116219 |
| 15/08/2014 | 5.38p | 5.99p | 5.38p | 5.75p | 90652 |
| 14/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/08/2014 | 5.38p | 5.59p | 5.38p | 5.38p | 30000 |
| 12/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/08/2014 | 5.38p | 5.53p | 5.38p | 5.38p | 50000 |
| 07/08/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/08/2014 | 5.38p | 5.53p | 5.38p | 5.38p | 331 |
| 05/08/2014 | 5.63p | 5.63p | 5.00p | 5.38p | 15755 |
| 04/08/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 01/08/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 31/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 30/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 29/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 4200 |
| 28/07/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 27500 |
| 25/07/2014 | 5.63p | 5.63p | 5.56p | 5.63p | 10000 |
| 24/07/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 23/07/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 22/07/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 20400 |
| 21/07/2014 | 5.75p | 5.75p | 5.25p | 5.75p | 46000 |
| 18/07/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 68609 |
| 17/07/2014 | 5.75p | 6.50p | 5.75p | 5.75p | 0 |
| 16/07/2014 | 5.75p | 6.50p | 5.75p | 5.75p | 2500 |
| 15/07/2014 | 6.13p | 6.13p | 5.50p | 5.75p | 15100 |
| 14/07/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 10000 |
| 11/07/2014 | 6.13p | 6.13p | 6.08p | 6.13p | 16255 |
| 10/07/2014 | 6.25p | 6.25p | 5.75p | 6.13p | 12359 |
| 09/07/2014 | 6.50p | 6.50p | 6.00p | 6.25p | 36900 |
| 08/07/2014 | 6.50p | 6.65p | 6.50p | 6.50p | 6000 |
| 07/07/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 10000 |
| 04/07/2014 | 6.50p | 6.60p | 6.00p | 6.50p | 0 |
| 03/07/2014 | 6.50p | 6.60p | 6.00p | 6.50p | 23000 |
| 02/07/2014 | 6.50p | 7.00p | 6.00p | 6.50p | 12500 |
| 01/07/2014 | 6.50p | 6.60p | 6.01p | 6.50p | 2763 |
| 30/06/2014 | 6.63p | 7.00p | 6.16p | 6.50p | 147000 |
| 27/06/2014 | 6.63p | 7.00p | 6.25p | 6.63p | 0 |
| 26/06/2014 | 6.63p | 7.00p | 6.25p | 6.63p | 0 |
| 25/06/2014 | 6.38p | 7.00p | 6.25p | 6.63p | 105613 |
| 24/06/2014 | 6.75p | 6.75p | 6.38p | 6.38p | 5000 |
| 23/06/2014 | 7.00p | 7.00p | 6.50p | 6.75p | 17500 |
| 20/06/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 19/06/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 18/06/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 2364 |
| 17/06/2014 | 7.38p | 7.63p | 6.50p | 7.00p | 0 |
| 16/06/2014 | 7.63p | 7.63p | 6.50p | 7.38p | 47500 |
| 13/06/2014 | 7.63p | 7.63p | 7.52p | 7.63p | 1303 |
| 12/06/2014 | 7.75p | 8.00p | 7.38p | 7.63p | 0 |
| 11/06/2014 | 7.75p | 7.75p | 7.56p | 7.75p | 1000 |
| 10/06/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 42632 |
| 09/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 12381 |
| 06/06/2014 | 7.75p | 8.25p | 7.50p | 7.75p | 0 |
| 05/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 04/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 5532 |
| 03/06/2014 | 8.00p | 8.25p | 7.75p | 7.75p | 8500 |
| 02/06/2014 | 8.00p | 8.13p | 7.50p | 8.00p | 0 |
| 30/05/2014 | 8.13p | 8.13p | 7.50p | 8.00p | 34326 |
| 29/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 25000 |
| 28/05/2014 | 8.13p | 8.25p | 7.81p | 8.13p | 0 |
| 27/05/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 23/05/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 226 |
| 22/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 0 |
| 21/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 0 |
| 20/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 0 |
| 19/05/2014 | 8.13p | 8.13p | 8.02p | 8.13p | 11000 |
| 16/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 30000 |
| 15/05/2014 | 8.13p | 8.25p | 8.02p | 8.13p | 101222 |
| 14/05/2014 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 13/05/2014 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 12/05/2014 | 8.13p | 8.25p | 8.00p | 8.00p | 0 |
| 09/05/2014 | 8.13p | 8.25p | 8.00p | 8.00p | 0 |
| 08/05/2014 | 8.13p | 8.13p | 8.05p | 8.13p | 0 |
| 07/05/2014 | 8.13p | 8.13p | 8.05p | 8.13p | 21500 |
| 06/05/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 20000 |
| 02/05/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 0 |
| 01/05/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 450 |
| 30/04/2014 | 8.13p | 8.25p | 7.75p | 8.13p | 0 |
| 29/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 26000 |
| 28/04/2014 | 7.75p | 8.13p | 7.53p | 7.75p | 0 |
| 25/04/2014 | 8.13p | 8.13p | 7.53p | 7.75p | 73566 |
| 24/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 23/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 22/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 17/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 16/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 0 |
| 15/04/2014 | 8.13p | 8.13p | 7.81p | 8.13p | 1284 |
| 14/04/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 6000 |
| 11/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 10/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 13 |
| 09/04/2014 | 8.13p | 8.13p | 7.25p | 8.13p | 190500 |
| 08/04/2014 | 8.13p | 8.49p | 8.13p | 8.13p | 12500 |
| 07/04/2014 | 7.88p | 8.13p | 7.83p | 8.13p | 0 |
| 04/04/2014 | 7.88p | 7.88p | 7.83p | 7.88p | 6779 |
| 03/04/2014 | 7.88p | 8.38p | 7.88p | 7.88p | 0 |
| 02/04/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 22441 |
| 01/04/2014 | 7.50p | 8.25p | 7.50p | 7.88p | 236752 |
| 31/03/2014 | 7.50p | 7.50p | 7.05p | 7.50p | 5000 |
| 28/03/2014 | 7.50p | 8.00p | 7.06p | 8.00p | 266 |
| 27/03/2014 | 8.50p | 8.50p | 7.00p | 7.50p | 97372 |
| 26/03/2014 | 8.50p | 8.50p | 8.05p | 8.50p | 5000 |
| 25/03/2014 | 8.63p | 8.63p | 8.30p | 8.50p | 10000 |
| 24/03/2014 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
| 21/03/2014 | 8.63p | 8.63p | 8.30p | 8.63p | 5400 |
| 20/03/2014 | 8.63p | 8.63p | 8.31p | 8.63p | 1901 |
| 19/03/2014 | 8.63p | 8.90p | 8.60p | 8.63p | 0 |
| 18/03/2014 | 8.75p | 8.90p | 8.60p | 8.63p | 99573 |
| 17/03/2014 | 8.75p | 8.75p | 8.00p | 8.00p | 0 |
| 14/03/2014 | 8.75p | 8.75p | 8.56p | 8.75p | 10000 |
| 13/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 30226 |
| 12/03/2014 | 8.75p | 9.00p | 8.59p | 8.75p | 0 |
| 11/03/2014 | 8.75p | 9.00p | 8.59p | 8.75p | 36000 |
| 10/03/2014 | 8.75p | 8.92p | 8.75p | 8.75p | 3000 |
| 07/03/2014 | 8.75p | 8.95p | 8.75p | 8.75p | 0 |
| 06/03/2014 | 8.75p | 8.95p | 8.75p | 8.75p | 212 |
| 05/03/2014 | 8.75p | 8.75p | 8.63p | 8.75p | 12895 |
| 04/03/2014 | 8.50p | 8.95p | 8.17p | 8.75p | 49722 |
| 03/03/2014 | 8.50p | 8.83p | 8.10p | 8.50p | 16443 |
| 28/02/2014 | 8.50p | 8.83p | 8.50p | 8.50p | 3000 |
| 27/02/2014 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
| 26/02/2014 | 8.50p | 8.50p | 8.00p | 8.50p | 56521 |
| 25/02/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 24/02/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 21/02/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 3460 |
| 20/02/2014 | 8.50p | 8.95p | 8.17p | 8.50p | 35337 |
| 19/02/2014 | 8.25p | 9.00p | 8.25p | 8.50p | 109671 |
| 18/02/2014 | 8.00p | 9.00p | 8.00p | 8.25p | 11111 |
| 17/02/2014 | 8.00p | 8.00p | 7.81p | 8.00p | 0 |
| 14/02/2014 | 8.00p | 8.00p | 7.81p | 8.00p | 3800 |
| 13/02/2014 | 7.63p | 8.50p | 7.55p | 8.00p | 121456 |
| 12/02/2014 | 7.75p | 9.50p | 7.00p | 7.63p | 407404 |
| 11/02/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 7952 |
| 10/02/2014 | 9.50p | 9.50p | 9.01p | 9.50p | 0 |
| 07/02/2014 | 9.50p | 9.50p | 9.01p | 9.50p | 10200 |
| 06/02/2014 | 9.50p | 9.50p | 9.05p | 9.50p | 10000 |
| 05/02/2014 | 9.75p | 9.75p | 9.00p | 9.50p | 21500 |
| 04/02/2014 | 10.00p | 10.00p | 9.50p | 9.75p | 12000 |
| 03/02/2014 | 10.00p | 10.00p | 9.55p | 10.00p | 0 |
| 31/01/2014 | 10.00p | 10.00p | 9.55p | 10.00p | 732 |
| 30/01/2014 | 10.00p | 11.00p | 9.80p | 10.00p | 0 |
| 29/01/2014 | 10.00p | 11.00p | 9.80p | 10.00p | 0 |
| 28/01/2014 | 11.00p | 11.00p | 9.80p | 10.00p | 18000 |
| 27/01/2014 | 11.00p | 11.00p | 10.10p | 11.00p | 10532 |
| 24/01/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 58363 |
| 23/01/2014 | 12.00p | 12.00p | 10.60p | 11.00p | 133943 |
| 22/01/2014 | 12.00p | 12.13p | 11.80p | 12.00p | 0 |
| 21/01/2014 | 12.13p | 12.13p | 11.80p | 12.00p | 10000 |
| 20/01/2014 | 12.13p | 12.13p | 12.00p | 12.13p | 0 |
| 17/01/2014 | 12.13p | 12.13p | 12.00p | 12.13p | 6000 |
| 16/01/2014 | 12.13p | 12.48p | 12.00p | 12.13p | 17940 |
| 15/01/2014 | 12.13p | 12.13p | 12.05p | 12.13p | 0 |
| 14/01/2014 | 12.13p | 12.13p | 12.05p | 12.13p | 0 |
| 13/01/2014 | 12.13p | 12.13p | 12.05p | 12.13p | 5066 |
| 10/01/2014 | 12.13p | 12.48p | 12.05p | 12.13p | 11500 |
| 09/01/2014 | 12.13p | 12.60p | 11.85p | 12.13p | 17082 |
| 08/01/2014 | 11.75p | 12.13p | 11.68p | 12.13p | 87000 |
| 07/01/2014 | 11.75p | 11.80p | 11.52p | 11.75p | 16393 |
| 06/01/2014 | 11.63p | 11.80p | 11.50p | 11.75p | 18760 |
| 03/01/2014 | 11.63p | 11.63p | 11.50p | 11.63p | 7133 |
| 02/01/2014 | 11.63p | 11.69p | 11.63p | 11.63p | 7500 |
| 31/12/2013 | 11.63p | 11.63p | 11.50p | 11.63p | 2864 |
| 30/12/2013 | 11.63p | 12.00p | 11.54p | 11.63p | 9873 |
| 27/12/2013 | 11.38p | 11.68p | 11.38p | 11.63p | 54200 |
| 24/12/2013 | 11.38p | 11.38p | 11.32p | 11.38p | 2332 |
*Close Price adjusted for both dividends and splits