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 RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
Zoo Digital Group (ZOO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2013 | 10.25p | 11.50p | 10.00p | 10.25p | 10000 |
| 07/03/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 1165 |
| 06/03/2013 | 10.50p | 10.55p | 10.00p | 10.25p | 14640 |
| 05/03/2013 | 11.50p | 11.50p | 10.00p | 10.50p | 15000 |
| 04/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 360 |
| 01/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 6800 |
| 28/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 1539 |
| 27/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 800 |
| 26/02/2013 | 11.50p | 11.50p | 10.00p | 11.50p | 12832 |
| 25/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 22/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 312 |
| 21/02/2013 | 11.75p | 11.75p | 11.50p | 11.50p | 10424 |
| 20/02/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 25675 |
| 19/02/2013 | 11.75p | 11.78p | 11.50p | 11.75p | 0 |
| 18/02/2013 | 11.75p | 11.78p | 11.50p | 11.75p | 0 |
| 15/02/2013 | 11.75p | 11.78p | 11.50p | 11.75p | 19000 |
| 14/02/2013 | 12.25p | 12.25p | 11.75p | 11.75p | 1000 |
| 13/02/2013 | 12.00p | 12.25p | 11.50p | 12.25p | 7606 |
| 12/02/2013 | 11.25p | 12.00p | 11.18p | 12.00p | 8000 |
| 11/02/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 26 |
| 08/02/2013 | 11.25p | 11.25p | 11.20p | 11.25p | 10000 |
| 07/02/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 6470 |
| 06/02/2013 | 11.25p | 12.00p | 11.25p | 11.25p | 0 |
| 05/02/2013 | 12.00p | 12.00p | 11.25p | 11.25p | 10000 |
| 04/02/2013 | 12.00p | 12.00p | 10.50p | 12.00p | 0 |
| 01/02/2013 | 11.88p | 12.00p | 10.50p | 12.00p | 116026 |
| 31/01/2013 | 12.25p | 15.50p | 11.00p | 11.88p | 43182 |
| 30/01/2013 | 15.50p | 15.50p | 14.50p | 15.50p | 0 |
| 29/01/2013 | 15.50p | 15.50p | 14.50p | 15.50p | 12409 |
| 28/01/2013 | 15.50p | 15.75p | 14.50p | 15.50p | 0 |
| 25/01/2013 | 15.50p | 15.75p | 14.50p | 15.50p | 0 |
| 24/01/2013 | 15.50p | 15.75p | 14.50p | 15.50p | 0 |
| 23/01/2013 | 15.75p | 15.75p | 14.50p | 15.50p | 2422 |
| 22/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 21/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 18/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 755 |
| 17/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 400 |
| 16/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 15/01/2013 | 15.00p | 15.75p | 14.50p | 15.75p | 5000 |
| 14/01/2013 | 14.00p | 15.00p | 13.50p | 15.00p | 60394 |
| 11/01/2013 | 15.00p | 15.00p | 14.00p | 14.00p | 16500 |
| 10/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 09/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 1205 |
| 08/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 07/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 1066 |
| 04/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 197 |
| 03/01/2013 | 15.00p | 15.10p | 15.00p | 15.00p | 80000 |
| 02/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 693 |
| 31/12/2012 | 15.00p | 15.25p | 14.50p | 15.00p | 0 |
| 28/12/2012 | 15.25p | 15.25p | 14.50p | 15.00p | 15150 |
| 27/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 0 |
| 24/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 0 |
| 21/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 0 |
| 20/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 6452 |
| 19/12/2012 | 15.25p | 15.25p | 15.10p | 15.25p | 0 |
| 18/12/2012 | 15.25p | 15.25p | 15.10p | 15.25p | 13245 |
| 17/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 14/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 13/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 173 |
| 12/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 11/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 10/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 14637 |
| 07/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 4830 |
| 06/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 05/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 1400 |
| 04/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 8600 |
| 03/12/2012 | 15.25p | 15.28p | 15.00p | 15.25p | 0 |
| 30/11/2012 | 15.25p | 15.28p | 15.00p | 15.25p | 7436 |
| 29/11/2012 | 15.50p | 15.75p | 15.00p | 15.25p | 0 |
| 28/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 27/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 26/11/2012 | 15.75p | 15.75p | 15.00p | 15.50p | 2200 |
| 23/11/2012 | 15.75p | 15.98p | 15.00p | 15.75p | 0 |
| 22/11/2012 | 15.75p | 15.98p | 15.00p | 15.75p | 65564 |
| 21/11/2012 | 15.75p | 16.00p | 15.00p | 15.75p | 40776 |
| 20/11/2012 | 15.50p | 15.50p | 14.50p | 15.50p | 44251 |
| 19/11/2012 | 15.50p | 15.50p | 15.10p | 15.50p | 9219 |
| 16/11/2012 | 15.50p | 15.50p | 15.10p | 15.50p | 333 |
| 15/11/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 309 |
| 14/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 13/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 35423 |
| 12/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 226 |
| 09/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 32390 |
| 08/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 07/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 21 |
| 06/11/2012 | 15.75p | 15.75p | 15.25p | 15.50p | 0 |
| 05/11/2012 | 15.75p | 15.75p | 15.25p | 15.75p | 25000 |
| 02/11/2012 | 16.50p | 16.50p | 15.50p | 15.75p | 66722 |
| 01/11/2012 | 17.25p | 17.25p | 16.00p | 16.50p | 27000 |
| 31/10/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 0 |
| 30/10/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 33117 |
| 29/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 26/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 25/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 24/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 23/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 1000 |
| 22/10/2012 | 17.50p | 17.50p | 17.00p | 17.25p | 27832 |
| 19/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 2041 |
| 18/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 2033 |
| 17/10/2012 | 17.50p | 18.50p | 17.30p | 17.50p | 0 |
| 16/10/2012 | 17.50p | 18.50p | 17.30p | 17.50p | 0 |
| 15/10/2012 | 17.50p | 18.50p | 17.30p | 17.50p | 10000 |
| 12/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 300 |
| 11/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 76 |
| 10/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 09/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 08/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 05/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 04/10/2012 | 18.50p | 18.50p | 17.01p | 17.50p | 11874 |
| 03/10/2012 | 19.50p | 19.50p | 16.50p | 18.50p | 80000 |
| 02/10/2012 | 20.00p | 20.00p | 19.00p | 19.50p | 14500 |
| 01/10/2012 | 20.00p | 21.20p | 19.00p | 20.00p | 0 |
| 28/09/2012 | 21.00p | 21.20p | 19.00p | 19.50p | 74496 |
| 27/09/2012 | 21.00p | 21.80p | 20.00p | 21.00p | 30908 |
| 26/09/2012 | 19.50p | 22.45p | 19.50p | 21.00p | 58045 |
| 25/09/2012 | 14.00p | 20.96p | 14.00p | 19.50p | 123987 |
| 24/09/2012 | 12.50p | 13.50p | 12.10p | 13.50p | 24409 |
| 21/09/2012 | 11.75p | 13.00p | 11.75p | 12.50p | 14713 |
| 20/09/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 0 |
| 19/09/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 600 |
| 18/09/2012 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 17/09/2012 | 11.75p | 11.75p | 11.50p | 11.75p | 12060 |
| 14/09/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 12355 |
| 13/09/2012 | 11.50p | 12.00p | 11.50p | 11.75p | 12691 |
| 12/09/2012 | 11.50p | 11.90p | 11.00p | 11.50p | 8104 |
| 11/09/2012 | 11.50p | 11.75p | 11.15p | 11.50p | 0 |
| 10/09/2012 | 11.50p | 11.75p | 11.15p | 11.50p | 0 |
| 07/09/2012 | 11.50p | 11.75p | 11.15p | 11.50p | 20000 |
| 06/09/2012 | 11.50p | 11.50p | 11.15p | 11.50p | 633 |
| 05/09/2012 | 11.50p | 11.50p | 11.10p | 11.50p | 2500 |
| 04/09/2012 | 11.50p | 11.50p | 11.15p | 11.50p | 1349 |
| 03/09/2012 | 12.00p | 12.00p | 11.10p | 11.50p | 16360 |
| 31/08/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 0 |
| 30/08/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 36986 |
| 29/08/2012 | 12.00p | 12.00p | 11.60p | 12.00p | 6000 |
| 28/08/2012 | 12.00p | 12.00p | 11.60p | 12.00p | 3000 |
| 24/08/2012 | 12.00p | 12.50p | 11.60p | 12.00p | 6370 |
| 23/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 22/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 21/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 20/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 17/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 2000 |
| 16/08/2012 | 12.00p | 12.00p | 11.60p | 12.00p | 15615 |
| 15/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 92 |
| 14/08/2012 | 12.00p | 12.00p | 11.75p | 12.00p | 0 |
| 13/08/2012 | 12.00p | 12.00p | 11.75p | 12.00p | 3000 |
| 10/08/2012 | 12.00p | 12.00p | 11.80p | 12.00p | 6000 |
| 09/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 4000 |
| 08/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 07/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 06/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 03/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 02/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 10000 |
| 01/08/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
| 31/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
| 30/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
| 27/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
| 26/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
| 25/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 5000 |
| 24/07/2012 | 11.50p | 12.50p | 11.50p | 12.00p | 26000 |
| 23/07/2012 | 12.00p | 12.00p | 11.50p | 11.75p | 10000 |
| 20/07/2012 | 11.00p | 13.00p | 11.00p | 12.00p | 10000 |
| 19/07/2012 | 11.00p | 11.00p | 10.90p | 11.00p | 66 |
| 18/07/2012 | 11.00p | 13.15p | 10.30p | 11.00p | 60040 |
| 17/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 8522 |
| 16/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 13/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 12/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 4240 |
| 11/07/2012 | 10.00p | 11.20p | 10.00p | 11.00p | 66500 |
| 10/07/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 0 |
| 09/07/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 0 |
| 06/07/2012 | 11.00p | 11.00p | 10.00p | 10.50p | 11750 |
| 05/07/2012 | 11.50p | 11.50p | 10.00p | 11.00p | 6000 |
| 04/07/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 0 |
| 03/07/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 4000 |
| 02/07/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 226 |
| 29/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 2666 |
| 28/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 202500 |
| 27/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 0 |
| 26/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 34 |
| 25/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 3448 |
| 22/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 7500 |
| 21/06/2012 | 11.50p | 11.50p | 10.15p | 11.50p | 0 |
| 20/06/2012 | 11.50p | 11.50p | 10.15p | 11.50p | 10000 |
| 19/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 18/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 15/06/2012 | 11.50p | 11.50p | 10.15p | 11.50p | 9000 |
| 14/06/2012 | 11.50p | 11.50p | 11.30p | 11.50p | 40000 |
| 13/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 4700 |
| 12/06/2012 | 11.50p | 12.00p | 11.00p | 12.00p | 591 |
| 11/06/2012 | 11.50p | 12.00p | 11.00p | 12.00p | 0 |
| 08/06/2012 | 11.50p | 12.00p | 11.00p | 12.00p | 51 |
| 07/06/2012 | 12.50p | 13.00p | 11.50p | 12.00p | 78994 |
| 06/06/2012 | 12.50p | 12.50p | 9.25p | 12.50p | 64308 |
| 01/06/2012 | 13.00p | 13.65p | 11.70p | 12.50p | 40579 |
| 31/05/2012 | 13.00p | 13.00p | 11.60p | 13.00p | 0 |
| 30/05/2012 | 13.00p | 13.00p | 11.60p | 13.00p | 7026 |
| 29/05/2012 | 13.00p | 13.20p | 11.50p | 12.75p | 12229 |
| 28/05/2012 | 13.00p | 13.00p | 11.66p | 12.75p | 0 |
| 25/05/2012 | 13.00p | 13.00p | 11.66p | 12.75p | 2671 |
*Close Price adjusted for both dividends and splits