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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Altitude Group (ALT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2013 | 16.88p | 16.88p | 16.75p | 16.88p | 4609 |
| 04/02/2013 | 17.13p | 17.13p | 16.80p | 16.88p | 10000 |
| 01/02/2013 | 17.13p | 17.13p | 16.25p | 16.88p | 37000 |
| 31/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 30/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 29/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 28/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 25/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 24/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 23/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 12500 |
| 22/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 1896 |
| 21/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 2500 |
| 18/01/2013 | 17.13p | 17.20p | 16.75p | 17.13p | 18112 |
| 17/01/2013 | 17.13p | 17.13p | 16.85p | 17.13p | 0 |
| 16/01/2013 | 17.13p | 17.13p | 16.85p | 17.13p | 10000 |
| 15/01/2013 | 17.13p | 17.25p | 17.13p | 17.13p | 1113 |
| 14/01/2013 | 17.13p | 17.40p | 16.75p | 17.13p | 0 |
| 11/01/2013 | 17.13p | 17.40p | 16.75p | 17.13p | 55647 |
| 10/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 09/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 08/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 07/01/2013 | 17.13p | 17.13p | 16.75p | 17.13p | 17273 |
| 04/01/2013 | 17.13p | 17.13p | 16.86p | 17.13p | 10000 |
| 03/01/2013 | 17.13p | 17.40p | 17.13p | 17.13p | 1000 |
| 02/01/2013 | 17.13p | 17.13p | 16.91p | 17.13p | 0 |
| 31/12/2012 | 17.13p | 17.13p | 16.91p | 17.13p | 0 |
| 28/12/2012 | 17.13p | 17.13p | 16.91p | 17.13p | 14000 |
| 27/12/2012 | 17.13p | 17.40p | 17.13p | 17.13p | 0 |
| 24/12/2012 | 17.13p | 17.40p | 17.13p | 17.13p | 2750 |
| 21/12/2012 | 17.13p | 17.50p | 17.13p | 17.13p | 25000 |
| 20/12/2012 | 17.13p | 17.13p | 16.86p | 17.13p | 0 |
| 19/12/2012 | 17.13p | 17.13p | 16.86p | 17.13p | 25000 |
| 18/12/2012 | 17.25p | 17.25p | 16.96p | 17.13p | 25000 |
| 17/12/2012 | 17.50p | 17.50p | 17.21p | 17.25p | 35405 |
| 14/12/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 100 |
| 13/12/2012 | 17.50p | 18.00p | 17.50p | 17.50p | 20000 |
| 12/12/2012 | 17.13p | 17.89p | 16.75p | 17.50p | 168669 |
| 11/12/2012 | 17.13p | 17.13p | 16.81p | 17.13p | 0 |
| 10/12/2012 | 17.13p | 17.13p | 16.81p | 17.13p | 0 |
| 07/12/2012 | 17.13p | 17.13p | 16.81p | 17.13p | 14000 |
| 06/12/2012 | 17.13p | 17.13p | 16.79p | 17.13p | 0 |
| 05/12/2012 | 17.13p | 17.13p | 16.79p | 17.13p | 0 |
| 04/12/2012 | 16.88p | 17.13p | 16.79p | 17.13p | 200373 |
| 03/12/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 30/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 29/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 28/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 27/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 26/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 0 |
| 23/11/2012 | 16.88p | 17.15p | 16.88p | 16.88p | 14577 |
| 22/11/2012 | 16.88p | 17.00p | 16.82p | 16.88p | 0 |
| 21/11/2012 | 17.00p | 17.00p | 16.82p | 16.88p | 25000 |
| 20/11/2012 | 17.00p | 17.15p | 16.80p | 17.00p | 10756 |
| 19/11/2012 | 16.88p | 17.00p | 16.80p | 17.00p | 0 |
| 16/11/2012 | 17.00p | 17.00p | 16.80p | 17.00p | 11644 |
| 15/11/2012 | 17.13p | 17.13p | 16.80p | 17.00p | 10513 |
| 14/11/2012 | 17.13p | 17.13p | 16.80p | 17.13p | 0 |
| 13/11/2012 | 17.13p | 17.13p | 16.80p | 17.13p | 162000 |
| 12/11/2012 | 17.13p | 17.40p | 16.77p | 17.13p | 84498 |
| 09/11/2012 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 08/11/2012 | 17.00p | 17.13p | 16.75p | 17.13p | 0 |
| 07/11/2012 | 17.00p | 17.13p | 16.75p | 17.13p | 325000 |
| 06/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 400 |
| 05/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 0 |
| 02/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 0 |
| 01/11/2012 | 17.00p | 17.20p | 17.00p | 17.00p | 35712 |
| 31/10/2012 | 18.00p | 18.00p | 16.50p | 17.00p | 50000 |
| 30/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 29/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 26/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 25/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 0 |
| 24/10/2012 | 17.50p | 17.50p | 17.40p | 17.50p | 19500 |
| 23/10/2012 | 17.50p | 17.75p | 16.50p | 17.50p | 0 |
| 22/10/2012 | 17.75p | 17.75p | 16.50p | 17.50p | 18455 |
| 19/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 18/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 17/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 16/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 0 |
| 15/10/2012 | 17.75p | 17.75p | 17.13p | 17.75p | 34000 |
| 12/10/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 11/10/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 50000 |
| 10/10/2012 | 17.75p | 18.00p | 17.50p | 17.75p | 0 |
| 09/10/2012 | 17.75p | 18.00p | 17.50p | 17.75p | 0 |
| 08/10/2012 | 18.00p | 18.00p | 17.50p | 17.75p | 15000 |
| 05/10/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 0 |
| 04/10/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 0 |
| 03/10/2012 | 18.00p | 18.25p | 18.00p | 18.00p | 20000 |
| 02/10/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 0 |
| 01/10/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 0 |
| 28/09/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 0 |
| 27/09/2012 | 18.00p | 18.00p | 17.94p | 18.00p | 5000 |
| 26/09/2012 | 18.00p | 18.25p | 17.50p | 18.00p | 0 |
| 25/09/2012 | 18.25p | 18.25p | 17.50p | 18.00p | 45000 |
| 24/09/2012 | 18.25p | 18.25p | 17.50p | 18.25p | 112850 |
| 21/09/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 20/09/2012 | 18.50p | 18.50p | 18.25p | 18.25p | 30000 |
| 19/09/2012 | 18.25p | 18.50p | 18.25p | 18.50p | 10701 |
| 18/09/2012 | 18.25p | 18.25p | 17.75p | 18.25p | 1187 |
| 17/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 14/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 13/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 12/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 11/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 900 |
| 10/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 07/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 06/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 05/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 04/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 03/09/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 0 |
| 31/08/2012 | 18.25p | 18.48p | 18.25p | 18.25p | 10701 |
| 30/08/2012 | 18.25p | 18.25p | 17.55p | 18.25p | 0 |
| 29/08/2012 | 18.25p | 18.25p | 17.55p | 18.25p | 0 |
| 28/08/2012 | 18.25p | 18.25p | 17.55p | 18.25p | 7500 |
| 24/08/2012 | 18.25p | 18.25p | 17.75p | 18.25p | 1210 |
| 23/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 0 |
| 22/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 0 |
| 21/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 21830 |
| 20/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 17/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 16/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 15/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 14/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 13/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
| 10/08/2012 | 18.25p | 18.50p | 18.25p | 18.25p | 7462 |
| 09/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 0 |
| 08/08/2012 | 18.25p | 18.25p | 18.18p | 18.25p | 5000 |
| 07/08/2012 | 18.25p | 18.25p | 17.50p | 18.25p | 5000 |
| 06/08/2012 | 18.25p | 19.50p | 18.25p | 18.25p | 0 |
| 03/08/2012 | 18.25p | 19.50p | 18.25p | 18.25p | 0 |
| 02/08/2012 | 18.75p | 19.50p | 18.25p | 18.25p | 0 |
| 01/08/2012 | 19.50p | 19.50p | 18.25p | 18.75p | 65000 |
| 31/07/2012 | 19.50p | 20.75p | 19.25p | 19.50p | 0 |
| 30/07/2012 | 20.75p | 20.75p | 19.25p | 19.50p | 62500 |
| 27/07/2012 | 20.75p | 21.00p | 20.62p | 20.75p | 0 |
| 26/07/2012 | 20.75p | 21.00p | 20.62p | 20.75p | 0 |
| 25/07/2012 | 21.00p | 21.00p | 20.62p | 20.75p | 0 |
| 24/07/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 24248 |
| 23/07/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 67500 |
| 20/07/2012 | 20.50p | 21.00p | 20.10p | 21.00p | 40000 |
| 19/07/2012 | 20.25p | 20.70p | 20.25p | 20.50p | 2500 |
| 18/07/2012 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
| 17/07/2012 | 19.50p | 20.00p | 19.50p | 20.00p | 17187 |
| 16/07/2012 | 19.00p | 19.50p | 18.75p | 19.25p | 175000 |
| 13/07/2012 | 18.00p | 18.50p | 17.60p | 18.50p | 103500 |
| 12/07/2012 | 17.13p | 18.00p | 16.94p | 18.00p | 21670 |
| 11/07/2012 | 16.75p | 17.25p | 16.25p | 17.13p | 147500 |
| 10/07/2012 | 17.50p | 17.50p | 16.50p | 16.88p | 17000 |
| 09/07/2012 | 17.75p | 17.75p | 17.00p | 17.50p | 88755 |
| 06/07/2012 | 18.50p | 18.50p | 17.50p | 17.75p | 27200 |
| 05/07/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 04/07/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 03/07/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 02/07/2012 | 18.75p | 18.75p | 18.50p | 18.50p | 28000 |
| 29/06/2012 | 18.25p | 18.97p | 18.25p | 18.75p | 64000 |
| 28/06/2012 | 18.00p | 19.25p | 17.50p | 18.25p | 0 |
| 27/06/2012 | 19.25p | 19.25p | 17.50p | 18.00p | 112500 |
| 26/06/2012 | 20.63p | 20.63p | 19.50p | 19.75p | 24200 |
| 25/06/2012 | 21.25p | 21.25p | 20.50p | 20.75p | 18000 |
| 22/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 21/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 20/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 19/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 18/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 15/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 14/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 13/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 12/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
| 11/06/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 6300 |
| 08/06/2012 | 21.50p | 21.50p | 21.00p | 21.25p | 3000 |
| 07/06/2012 | 21.50p | 22.25p | 21.00p | 21.50p | 0 |
| 06/06/2012 | 21.50p | 22.25p | 21.00p | 21.50p | 0 |
| 01/06/2012 | 22.25p | 22.25p | 21.00p | 21.50p | 551000 |
| 31/05/2012 | 22.50p | 22.50p | 21.57p | 22.25p | 10000 |
| 30/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 29/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 28/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 25/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 24/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 80000 |
| 23/05/2012 | 22.50p | 22.50p | 22.45p | 22.50p | 0 |
| 22/05/2012 | 22.50p | 22.50p | 22.45p | 22.50p | 12500 |
| 21/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 18/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 17/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 16/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 15/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 14/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 45000 |
| 11/05/2012 | 22.50p | 22.50p | 22.17p | 22.50p | 0 |
| 10/05/2012 | 22.50p | 22.50p | 22.17p | 22.50p | 5000 |
| 09/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 08/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 04/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 03/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 77826 |
| 02/05/2012 | 22.50p | 22.62p | 22.00p | 22.50p | 0 |
| 01/05/2012 | 22.50p | 22.62p | 22.00p | 22.50p | 78000 |
| 30/04/2012 | 22.50p | 22.68p | 22.50p | 22.50p | 8719 |
| 27/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 0 |
| 26/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 5000 |
| 25/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 5500 |
| 24/04/2012 | 22.25p | 22.35p | 21.87p | 22.25p | 8283 |
| 23/04/2012 | 22.13p | 22.50p | 22.13p | 22.25p | 8000 |
*Close Price adjusted for both dividends and splits