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
Amphion Innovations (AMP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2010 | 12.50p | 13.25p | 12.50p | 12.50p | 36700 |
| 02/07/2010 | 12.50p | 13.25p | 12.50p | 12.50p | 3500 |
| 01/07/2010 | 13.50p | 13.50p | 12.00p | 12.50p | 141447 |
| 30/06/2010 | 14.00p | 14.00p | 12.00p | 13.50p | 126910 |
| 29/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 740 |
| 25/06/2010 | 14.00p | 14.00p | 13.00p | 13.50p | 5000 |
| 24/06/2010 | 13.50p | 14.00p | 13.50p | 14.00p | 2750 |
| 23/06/2010 | 14.00p | 14.00p | 13.50p | 13.50p | 3648 |
| 22/06/2010 | 14.00p | 14.00p | 13.15p | 14.00p | 10300 |
| 21/06/2010 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
| 18/06/2010 | 14.25p | 15.00p | 14.25p | 14.25p | 30000 |
| 17/06/2010 | 14.00p | 14.75p | 13.10p | 14.25p | 32057 |
| 16/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 10071 |
| 15/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/06/2010 | 13.00p | 14.00p | 13.00p | 14.00p | 69363 |
| 11/06/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 84559 |
| 10/06/2010 | 12.00p | 14.00p | 12.00p | 13.50p | 76000 |
| 09/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/06/2010 | 11.00p | 12.00p | 11.00p | 12.00p | 31591 |
| 07/06/2010 | 13.75p | 14.25p | 13.00p | 13.00p | 29353 |
| 04/06/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 03/06/2010 | 12.50p | 13.75p | 12.50p | 13.75p | 0 |
| 02/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 170000 |
| 01/06/2010 | 12.00p | 13.00p | 12.00p | 12.50p | 50000 |
| 28/05/2010 | 12.00p | 12.75p | 12.00p | 12.00p | 8800 |
| 27/05/2010 | 12.00p | 12.00p | 11.25p | 12.00p | 45909 |
| 26/05/2010 | 12.00p | 12.00p | 11.25p | 12.00p | 10000 |
| 25/05/2010 | 11.75p | 12.00p | 11.25p | 12.00p | 1250 |
| 24/05/2010 | 12.00p | 12.00p | 11.25p | 11.75p | 10000 |
| 21/05/2010 | 12.00p | 12.00p | 11.25p | 12.00p | 13535 |
| 20/05/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 15514 |
| 19/05/2010 | 12.75p | 12.75p | 12.25p | 12.25p | 7741 |
| 18/05/2010 | 12.75p | 12.75p | 12.13p | 12.75p | 5978 |
| 17/05/2010 | 12.00p | 12.25p | 11.75p | 12.25p | 0 |
| 14/05/2010 | 12.00p | 13.00p | 12.00p | 12.00p | 7692 |
| 13/05/2010 | 12.00p | 12.00p | 11.75p | 12.00p | 19598 |
| 12/05/2010 | 12.25p | 12.70p | 12.00p | 12.00p | 4000 |
| 11/05/2010 | 12.50p | 12.75p | 12.25p | 12.25p | 0 |
| 10/05/2010 | 13.00p | 13.00p | 11.50p | 12.50p | 15209 |
| 07/05/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/05/2010 | 12.00p | 13.20p | 12.00p | 13.00p | 41328 |
| 05/05/2010 | 14.50p | 14.50p | 11.00p | 12.00p | 36869 |
| 04/05/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/04/2010 | 14.50p | 14.50p | 13.38p | 14.50p | 6000 |
| 26/04/2010 | 14.50p | 14.50p | 13.38p | 14.50p | 1000 |
| 23/04/2010 | 14.50p | 14.50p | 13.38p | 14.50p | 9091 |
| 22/04/2010 | 14.50p | 14.50p | 13.15p | 14.50p | 12500 |
| 21/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/04/2010 | 15.50p | 15.50p | 14.50p | 14.50p | 8000 |
| 16/04/2010 | 15.50p | 16.50p | 15.50p | 15.50p | 4770 |
| 15/04/2010 | 15.50p | 16.50p | 14.55p | 15.50p | 41036 |
| 14/04/2010 | 15.50p | 16.50p | 14.50p | 15.50p | 18721 |
| 13/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2010 | 15.50p | 15.50p | 14.50p | 15.50p | 7000 |
| 09/04/2010 | 15.50p | 16.50p | 14.50p | 15.50p | 16078 |
| 08/04/2010 | 16.50p | 16.50p | 15.35p | 15.50p | 19000 |
| 07/04/2010 | 16.00p | 17.00p | 16.00p | 16.50p | 42364 |
| 06/04/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/04/2010 | 15.50p | 16.00p | 15.50p | 16.00p | 0 |
| 31/03/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/03/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 8221 |
| 29/03/2010 | 15.25p | 16.50p | 15.25p | 15.50p | 31108 |
| 26/03/2010 | 14.75p | 15.25p | 14.75p | 15.25p | 0 |
| 25/03/2010 | 14.50p | 15.50p | 14.50p | 14.75p | 40646 |
| 24/03/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/03/2010 | 14.00p | 15.40p | 13.00p | 14.50p | 90141 |
| 22/03/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 11364 |
| 19/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/03/2010 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 16/03/2010 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 15/03/2010 | 13.50p | 14.50p | 13.00p | 14.00p | 20000 |
| 12/03/2010 | 12.50p | 13.65p | 12.50p | 13.00p | 9000 |
| 11/03/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/03/2010 | 12.50p | 12.50p | 11.00p | 12.50p | 92916 |
| 09/03/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 27459 |
| 08/03/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 50000 |
| 05/03/2010 | 12.50p | 13.00p | 12.50p | 12.50p | 2000 |
| 04/03/2010 | 13.00p | 13.00p | 11.00p | 12.50p | 102141 |
| 03/03/2010 | 12.50p | 13.00p | 10.00p | 13.00p | 73427 |
| 02/03/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/03/2010 | 12.50p | 14.00p | 12.50p | 12.50p | 35714 |
| 26/02/2010 | 12.50p | 12.50p | 11.00p | 12.50p | 10000 |
| 25/02/2010 | 14.25p | 15.00p | 11.00p | 12.50p | 60974 |
| 24/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/02/2010 | 13.50p | 14.25p | 13.50p | 14.25p | 0 |
| 19/02/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/02/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 10000 |
| 17/02/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/02/2010 | 13.50p | 14.50p | 13.50p | 14.50p | 0 |
| 15/02/2010 | 13.00p | 14.00p | 13.00p | 13.50p | 1000 |
| 12/02/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 0 |
| 11/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/02/2010 | 12.75p | 12.75p | 11.75p | 12.50p | 11530 |
| 09/02/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/02/2010 | 12.75p | 12.75p | 11.75p | 12.75p | 10134 |
| 05/02/2010 | 14.50p | 14.50p | 11.75p | 12.75p | 11325 |
| 04/02/2010 | 14.75p | 14.75p | 14.50p | 14.50p | 0 |
| 03/02/2010 | 14.75p | 15.00p | 13.00p | 14.75p | 145764 |
| 02/02/2010 | 15.25p | 16.00p | 14.25p | 14.75p | 28078 |
| 01/02/2010 | 14.25p | 15.00p | 14.25p | 15.00p | 20000 |
| 29/01/2010 | 13.50p | 14.70p | 13.50p | 14.25p | 28000 |
| 28/01/2010 | 12.75p | 14.15p | 12.75p | 13.50p | 50039 |
| 27/01/2010 | 12.50p | 12.95p | 12.50p | 12.75p | 3764 |
| 26/01/2010 | 12.50p | 13.50p | 11.00p | 12.50p | 82977 |
| 25/01/2010 | 13.50p | 13.50p | 12.00p | 12.50p | 0 |
| 22/01/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
| 21/01/2010 | 14.50p | 16.00p | 13.00p | 14.50p | 25142 |
| 20/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/01/2010 | 14.50p | 15.50p | 14.50p | 14.50p | 995 |
| 18/01/2010 | 15.00p | 15.50p | 13.38p | 14.50p | 82504 |
| 15/01/2010 | 16.50p | 16.50p | 14.25p | 15.00p | 133814 |
| 14/01/2010 | 16.50p | 16.75p | 15.25p | 16.50p | 65000 |
| 13/01/2010 | 16.25p | 16.50p | 16.25p | 16.50p | 0 |
| 12/01/2010 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 11/01/2010 | 16.50p | 17.00p | 15.00p | 16.00p | 103771 |
| 08/01/2010 | 16.50p | 17.75p | 15.00p | 16.50p | 192813 |
| 07/01/2010 | 16.50p | 17.00p | 15.00p | 16.50p | 25865 |
| 06/01/2010 | 16.50p | 17.00p | 15.00p | 16.50p | 35000 |
| 05/01/2010 | 16.50p | 16.50p | 15.00p | 16.50p | 35832 |
| 04/01/2010 | 16.25p | 17.20p | 15.25p | 16.50p | 6500 |
| 31/12/2009 | 16.00p | 16.00p | 15.50p | 16.00p | 25000 |
| 30/12/2009 | 16.00p | 17.00p | 15.50p | 16.00p | 12144 |
| 29/12/2009 | 16.00p | 18.00p | 15.50p | 16.00p | 133498 |
| 24/12/2009 | 15.75p | 16.00p | 15.50p | 16.00p | 2000 |
| 23/12/2009 | 15.00p | 16.50p | 15.00p | 15.75p | 203000 |
| 22/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 4897 |
| 21/12/2009 | 14.75p | 15.00p | 12.50p | 15.00p | 0 |
| 18/12/2009 | 13.75p | 14.88p | 12.50p | 14.75p | 32297 |
| 17/12/2009 | 13.75p | 13.75p | 13.00p | 13.75p | 50000 |
| 16/12/2009 | 14.00p | 14.00p | 12.00p | 12.75p | 111236 |
| 15/12/2009 | 14.50p | 14.50p | 12.00p | 14.00p | 34746 |
| 14/12/2009 | 16.00p | 16.00p | 13.15p | 14.50p | 50773 |
| 11/12/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 15000 |
| 10/12/2009 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 09/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/12/2009 | 16.50p | 16.50p | 15.05p | 16.50p | 5000 |
| 07/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/12/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/12/2009 | 15.00p | 16.50p | 14.50p | 16.50p | 20000 |
| 01/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/11/2009 | 15.00p | 15.80p | 14.55p | 15.00p | 35000 |
| 27/11/2009 | 16.00p | 16.00p | 14.50p | 15.00p | 0 |
| 26/11/2009 | 16.50p | 16.50p | 16.25p | 16.50p | 3000 |
| 25/11/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/11/2009 | 17.00p | 17.00p | 15.00p | 16.50p | 28000 |
| 23/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/11/2009 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 19/11/2009 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
| 18/11/2009 | 17.75p | 17.75p | 16.81p | 17.75p | 5000 |
| 17/11/2009 | 17.25p | 17.75p | 17.25p | 17.75p | 0 |
| 16/11/2009 | 16.75p | 17.25p | 16.75p | 17.25p | 100000 |
| 13/11/2009 | 17.50p | 18.50p | 16.75p | 16.75p | 0 |
| 12/11/2009 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 11/11/2009 | 17.50p | 18.50p | 17.50p | 17.50p | 10000 |
| 10/11/2009 | 17.50p | 18.50p | 17.50p | 17.50p | 28000 |
| 09/11/2009 | 17.00p | 19.00p | 17.00p | 17.50p | 108500 |
| 06/11/2009 | 16.50p | 17.00p | 16.50p | 17.00p | 0 |
| 05/11/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/11/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/11/2009 | 14.75p | 16.50p | 14.75p | 16.50p | 0 |
| 02/11/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/10/2009 | 14.25p | 14.75p | 14.25p | 14.75p | 0 |
| 29/10/2009 | 15.50p | 15.50p | 13.75p | 14.25p | 0 |
| 28/10/2009 | 15.75p | 15.75p | 15.50p | 15.50p | 0 |
| 27/10/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 26/10/2009 | 16.75p | 15.75p | 15.50p | 15.75p | 18000 |
| 23/10/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 22/10/2009 | 16.75p | 16.75p | 15.50p | 16.75p | 7500 |
| 21/10/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 20/10/2009 | 17.25p | 16.75p | 16.75p | 16.75p | 45000 |
| 19/10/2009 | 16.75p | 17.25p | 16.75p | 17.25p | 75000 |
| 16/10/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 15/10/2009 | 17.25p | 17.25p | 16.75p | 16.75p | 0 |
| 14/10/2009 | 17.50p | 18.25p | 18.25p | 17.25p | 5250 |
| 13/10/2009 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 12/10/2009 | 18.25p | 18.00p | 17.35p | 18.00p | 15000 |
| 09/10/2009 | 17.50p | 18.75p | 18.25p | 18.25p | 10000 |
| 08/10/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/10/2009 | 16.75p | 17.50p | 17.00p | 17.50p | 100000 |
| 06/10/2009 | 16.50p | 18.50p | 16.35p | 16.75p | 10800 |
| 05/10/2009 | 14.75p | 16.50p | 14.75p | 16.50p | 0 |
| 02/10/2009 | 15.25p | 15.25p | 14.75p | 14.75p | 0 |
| 01/10/2009 | 15.75p | 15.75p | 15.25p | 15.25p | 0 |
| 30/09/2009 | 15.50p | 15.75p | 15.15p | 15.75p | 5855 |
| 29/09/2009 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 28/09/2009 | 13.75p | 15.00p | 13.75p | 15.00p | 77900 |
| 25/09/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 24/09/2009 | 13.50p | 13.75p | 13.50p | 13.75p | 25000 |
| 23/09/2009 | 13.00p | 14.00p | 13.50p | 13.50p | 7000 |
| 22/09/2009 | 13.00p | 14.00p | 13.00p | 13.00p | 8000 |
| 21/09/2009 | 14.25p | 14.25p | 13.00p | 13.00p | 0 |
*Close Price adjusted for both dividends and splits