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 Bioventix (BVXP) by Zaven Boyrazian in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Neutral Ashmore Group (ASHM) by UBS
- Buy Informa (INF) by UBS
- Buy South32 Limited (DI) (S32) by UBS
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Buy Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Buy Judges Scientific (JDG) by Stephen Wright in The Motley Fool
- Neutral Weir Group (WEIR) by Davy
- Buy Senior (SNR) by Deutsche Bank
- Hold Evoke (DI) (EVOK) by Deutsche Bank
- Hold Standard Chartered (STAN) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Hold HSBC Holdings (HSBA) by Deutsche Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Buy NATWEST GROUP (NWG) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
APC Technology Group (APC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2011 | 12.75p | 12.95p | 12.10p | 12.75p | 5516 |
| 16/02/2011 | 13.00p | 13.20p | 12.50p | 12.75p | 38000 |
| 15/02/2011 | 13.00p | 13.00p | 13.00p | 13.00p | 87529 |
| 14/02/2011 | 12.25p | 14.00p | 11.60p | 13.00p | 182456 |
| 11/02/2011 | 11.50p | 12.25p | 11.50p | 12.25p | 10390 |
| 10/02/2011 | 11.18p | 11.30p | 10.50p | 10.75p | 218085 |
| 09/02/2011 | 10.50p | 10.75p | 10.50p | 10.75p | 1121 |
| 08/02/2011 | 11.18p | 11.18p | 10.75p | 10.75p | 12000 |
| 07/02/2011 | 11.18p | 11.30p | 10.50p | 10.75p | 23578 |
| 04/02/2011 | 11.25p | 11.25p | 10.75p | 10.75p | 100000 |
| 03/02/2011 | 10.95p | 10.95p | 10.75p | 10.75p | 2283 |
| 02/02/2011 | 10.95p | 10.95p | 10.75p | 10.75p | 8950 |
| 01/02/2011 | 10.75p | 10.95p | 10.75p | 10.75p | 9137 |
| 31/01/2011 | 11.25p | 11.25p | 10.00p | 10.75p | 58978 |
| 28/01/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 27/01/2011 | 11.25p | 11.25p | 11.20p | 11.25p | 10876 |
| 26/01/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 25/01/2011 | 12.50p | 12.50p | 9.00p | 11.25p | 104404 |
| 24/01/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 25000 |
| 21/01/2011 | 13.00p | 13.00p | 12.00p | 12.50p | 70000 |
| 20/01/2011 | 12.75p | 13.30p | 12.17p | 13.00p | 80704 |
| 19/01/2011 | 12.75p | 13.28p | 12.17p | 12.75p | 58416 |
| 18/01/2011 | 12.75p | 12.78p | 12.17p | 12.75p | 72456 |
| 17/01/2011 | 12.17p | 13.00p | 12.17p | 12.75p | 33533 |
| 14/01/2011 | 11.66p | 12.25p | 11.66p | 12.25p | 17154 |
| 13/01/2011 | 13.00p | 13.00p | 12.25p | 12.25p | 0 |
| 12/01/2011 | 13.00p | 13.00p | 12.25p | 12.25p | 0 |
| 11/01/2011 | 13.00p | 13.00p | 12.25p | 12.25p | 112615 |
| 10/01/2011 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 07/01/2011 | 12.25p | 12.25p | 11.68p | 12.25p | 1400 |
| 06/01/2011 | 12.25p | 12.90p | 12.25p | 12.25p | 3500 |
| 05/01/2011 | 12.25p | 13.00p | 11.71p | 12.25p | 61074 |
| 04/01/2011 | 12.50p | 12.50p | 11.68p | 12.25p | 6000 |
| 31/12/2010 | 11.25p | 13.00p | 11.25p | 12.50p | 54371 |
| 30/12/2010 | 10.25p | 13.00p | 10.25p | 11.25p | 44851 |
| 29/12/2010 | 10.75p | 10.75p | 10.25p | 10.25p | 0 |
| 24/12/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 23/12/2010 | 10.50p | 11.34p | 10.50p | 10.75p | 23143 |
| 22/12/2010 | 10.25p | 10.50p | 10.25p | 10.50p | 10000 |
| 21/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/12/2010 | 10.50p | 10.50p | 9.50p | 10.25p | 42755 |
| 17/12/2010 | 10.50p | 10.80p | 10.00p | 10.50p | 26818 |
| 16/12/2010 | 10.50p | 10.74p | 10.50p | 10.50p | 4539 |
| 15/12/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 13000 |
| 14/12/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 13/12/2010 | 10.75p | 11.23p | 10.75p | 10.75p | 8747 |
| 10/12/2010 | 10.50p | 10.75p | 10.50p | 10.75p | 0 |
| 09/12/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 20000 |
| 08/12/2010 | 10.75p | 11.40p | 10.00p | 10.50p | 83764 |
| 07/12/2010 | 11.25p | 11.25p | 8.00p | 10.75p | 54671 |
| 06/12/2010 | 11.00p | 11.40p | 11.00p | 11.25p | 8597 |
| 03/12/2010 | 11.00p | 11.00p | 10.50p | 11.00p | 4061 |
| 02/12/2010 | 11.50p | 12.00p | 10.75p | 11.00p | 120174 |
| 01/12/2010 | 11.50p | 11.90p | 11.05p | 11.50p | 66126 |
| 30/11/2010 | 11.50p | 11.50p | 11.00p | 11.25p | 10000 |
| 29/11/2010 | 10.75p | 11.50p | 10.59p | 11.50p | 54136 |
| 26/11/2010 | 11.25p | 11.50p | 10.00p | 10.75p | 88596 |
| 25/11/2010 | 11.25p | 11.25p | 10.50p | 11.25p | 4038 |
| 24/11/2010 | 11.75p | 11.75p | 11.00p | 11.25p | 5000 |
| 23/11/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 3846 |
| 22/11/2010 | 12.50p | 12.50p | 11.00p | 11.75p | 61156 |
| 19/11/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/11/2010 | 12.00p | 12.50p | 11.50p | 12.50p | 41809 |
| 17/11/2010 | 12.25p | 12.25p | 11.00p | 12.00p | 6100 |
| 16/11/2010 | 12.50p | 12.50p | 11.25p | 12.25p | 55754 |
| 15/11/2010 | 12.50p | 12.50p | 11.50p | 12.50p | 461 |
| 12/11/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/11/2010 | 12.50p | 13.00p | 11.50p | 12.50p | 9700 |
| 10/11/2010 | 12.75p | 13.00p | 12.75p | 13.00p | 10000 |
| 09/11/2010 | 12.50p | 12.75p | 12.50p | 12.75p | 0 |
| 08/11/2010 | 11.75p | 12.50p | 11.50p | 12.50p | 19421 |
| 05/11/2010 | 12.75p | 12.75p | 11.50p | 11.75p | 62459 |
| 04/11/2010 | 12.75p | 12.75p | 10.00p | 12.75p | 7881 |
| 03/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 02/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 01/11/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 2046 |
| 29/10/2010 | 13.25p | 13.35p | 12.75p | 13.25p | 7379 |
| 28/10/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 27/10/2010 | 12.75p | 13.38p | 12.75p | 13.25p | 25744 |
| 26/10/2010 | 12.75p | 12.75p | 12.18p | 12.75p | 2000 |
| 25/10/2010 | 12.75p | 13.10p | 12.00p | 12.75p | 9756 |
| 22/10/2010 | 12.25p | 13.00p | 12.25p | 12.75p | 20000 |
| 21/10/2010 | 12.75p | 12.75p | 12.00p | 12.25p | 7373 |
| 20/10/2010 | 13.00p | 13.00p | 12.00p | 12.75p | 15131 |
| 19/10/2010 | 13.00p | 13.00p | 12.67p | 13.00p | 9046 |
| 18/10/2010 | 13.00p | 13.40p | 13.00p | 13.00p | 6716 |
| 15/10/2010 | 12.75p | 13.50p | 12.00p | 13.25p | 20000 |
| 14/10/2010 | 15.75p | 15.75p | 12.75p | 12.75p | 63757 |
| 13/10/2010 | 17.25p | 17.25p | 14.25p | 15.00p | 134527 |
| 12/10/2010 | 12.25p | 18.25p | 12.25p | 17.50p | 160668 |
| 11/10/2010 | 11.75p | 13.50p | 11.75p | 12.25p | 103625 |
| 08/10/2010 | 12.00p | 12.25p | 11.75p | 11.75p | 8017 |
| 07/10/2010 | 11.75p | 12.25p | 11.50p | 12.00p | 151 |
| 06/10/2010 | 12.00p | 12.25p | 11.50p | 11.75p | 11010 |
| 05/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/10/2010 | 12.00p | 12.25p | 11.50p | 12.00p | 26319 |
| 01/10/2010 | 11.25p | 12.20p | 10.50p | 12.00p | 51382 |
| 30/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 29/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 28/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 27/09/2010 | 11.25p | 11.50p | 11.25p | 11.25p | 10000 |
| 24/09/2010 | 11.25p | 11.50p | 11.25p | 11.25p | 16725 |
| 23/09/2010 | 12.00p | 12.00p | 11.20p | 11.25p | 14375 |
| 22/09/2010 | 12.25p | 12.25p | 11.25p | 12.00p | 21900 |
| 21/09/2010 | 12.50p | 12.50p | 11.50p | 12.25p | 10000 |
| 20/09/2010 | 12.50p | 12.69p | 12.50p | 12.50p | 7739 |
| 17/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/09/2010 | 12.75p | 12.75p | 12.50p | 12.50p | 4795 |
| 13/09/2010 | 12.50p | 12.75p | 12.50p | 12.75p | 0 |
| 10/09/2010 | 12.75p | 12.75p | 12.00p | 12.50p | 9839 |
| 09/09/2010 | 13.00p | 13.00p | 11.50p | 12.75p | 50000 |
| 08/09/2010 | 12.75p | 13.00p | 12.70p | 13.00p | 6213 |
| 07/09/2010 | 13.00p | 13.00p | 12.00p | 12.75p | 3548 |
| 06/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/09/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 3000 |
| 02/09/2010 | 13.00p | 13.20p | 13.00p | 13.00p | 5640 |
| 01/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/08/2010 | 13.50p | 13.50p | 12.50p | 13.00p | 8867 |
| 26/08/2010 | 13.50p | 13.50p | 12.50p | 13.50p | 5000 |
| 25/08/2010 | 13.75p | 13.75p | 13.00p | 13.50p | 2200 |
| 24/08/2010 | 13.50p | 13.75p | 13.38p | 13.75p | 38806 |
| 23/08/2010 | 13.50p | 13.80p | 13.50p | 13.50p | 3500 |
| 20/08/2010 | 13.00p | 13.50p | 12.60p | 13.50p | 25083 |
| 19/08/2010 | 13.25p | 13.64p | 13.25p | 13.25p | 7185 |
| 18/08/2010 | 13.50p | 13.50p | 13.00p | 13.25p | 20000 |
| 17/08/2010 | 13.50p | 13.50p | 13.38p | 13.50p | 3701 |
| 16/08/2010 | 12.50p | 13.50p | 12.50p | 13.50p | 30000 |
| 13/08/2010 | 12.50p | 12.50p | 11.50p | 12.50p | 1674 |
| 12/08/2010 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
| 11/08/2010 | 13.75p | 13.75p | 12.75p | 13.00p | 0 |
| 10/08/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/08/2010 | 13.50p | 13.80p | 13.50p | 13.75p | 23824 |
| 06/08/2010 | 12.00p | 15.20p | 12.00p | 13.50p | 393429 |
| 05/08/2010 | 11.50p | 11.75p | 10.00p | 11.75p | 290666 |
| 04/08/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/08/2010 | 11.25p | 11.50p | 11.25p | 11.50p | 0 |
| 02/08/2010 | 11.25p | 11.68p | 10.75p | 11.25p | 10880 |
| 30/07/2010 | 10.75p | 12.00p | 10.75p | 11.25p | 54550 |
| 29/07/2010 | 9.75p | 11.00p | 9.25p | 10.75p | 43230 |
| 28/07/2010 | 12.00p | 12.00p | 9.75p | 9.75p | 44350 |
| 27/07/2010 | 11.50p | 12.00p | 11.50p | 12.00p | 21544 |
| 26/07/2010 | 12.75p | 12.75p | 11.25p | 11.50p | 91698 |
| 23/07/2010 | 13.50p | 13.50p | 12.50p | 12.75p | 13773 |
| 22/07/2010 | 13.75p | 13.75p | 12.75p | 13.50p | 1696 |
| 21/07/2010 | 13.75p | 13.75p | 13.00p | 13.75p | 11383 |
| 20/07/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 19/07/2010 | 13.75p | 13.75p | 13.00p | 13.75p | 307 |
| 16/07/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 37000 |
| 15/07/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 5000 |
| 14/07/2010 | 13.75p | 13.75p | 13.00p | 13.75p | 30000 |
| 13/07/2010 | 13.50p | 13.50p | 13.15p | 13.50p | 85000 |
| 12/07/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 13738 |
| 09/07/2010 | 13.50p | 13.50p | 13.45p | 13.50p | 5000 |
| 08/07/2010 | 13.25p | 13.50p | 12.99p | 13.50p | 81619 |
| 07/07/2010 | 13.25p | 13.25p | 12.99p | 13.25p | 3815 |
| 06/07/2010 | 13.25p | 13.25p | 12.99p | 13.25p | 13738 |
| 05/07/2010 | 13.25p | 13.25p | 12.99p | 13.25p | 6006 |
| 02/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 01/07/2010 | 13.50p | 13.50p | 13.00p | 13.25p | 15000 |
| 30/06/2010 | 13.50p | 13.75p | 12.00p | 13.50p | 181378 |
| 29/06/2010 | 13.50p | 13.50p | 13.25p | 13.50p | 739 |
| 28/06/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 21901 |
| 25/06/2010 | 15.75p | 15.75p | 12.75p | 13.00p | 73681 |
| 24/06/2010 | 16.25p | 16.25p | 14.50p | 15.75p | 53700 |
| 23/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 4707 |
| 22/06/2010 | 16.25p | 16.25p | 16.15p | 16.25p | 15375 |
| 21/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 3646 |
| 18/06/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 17/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 8149 |
| 16/06/2010 | 16.50p | 16.50p | 13.50p | 16.25p | 31973 |
| 15/06/2010 | 16.50p | 16.50p | 16.45p | 16.50p | 2200 |
| 14/06/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 4449 |
| 11/06/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
| 10/06/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 40500 |
| 09/06/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 10711 |
| 08/06/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 8750 |
| 07/06/2010 | 17.25p | 17.25p | 15.00p | 16.50p | 176560 |
| 04/06/2010 | 18.00p | 18.00p | 16.00p | 17.25p | 44784 |
| 03/06/2010 | 18.00p | 18.00p | 17.10p | 18.00p | 16000 |
| 02/06/2010 | 19.00p | 19.00p | 16.75p | 18.00p | 127563 |
| 01/06/2010 | 19.50p | 19.88p | 19.00p | 19.00p | 25056 |
| 28/05/2010 | 20.75p | 20.75p | 19.00p | 19.50p | 92121 |
| 27/05/2010 | 21.00p | 21.00p | 19.50p | 20.75p | 119142 |
| 26/05/2010 | 20.50p | 23.00p | 19.25p | 21.50p | 122771 |
| 25/05/2010 | 23.00p | 23.65p | 17.50p | 19.50p | 151984 |
| 24/05/2010 | 13.50p | 28.75p | 13.50p | 23.00p | 1113316 |
| 21/05/2010 | 8.00p | 13.25p | 8.00p | 13.25p | 414879 |
| 20/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/05/2010 | 8.75p | 8.75p | 8.00p | 8.00p | 20035 |
| 18/05/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/05/2010 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 14/05/2010 | 9.00p | 9.00p | 8.65p | 9.00p | 1000 |
| 13/05/2010 | 9.00p | 9.00p | 8.58p | 9.00p | 2981 |
| 12/05/2010 | 9.00p | 9.00p | 8.68p | 9.00p | 18000 |
| 11/05/2010 | 9.00p | 9.45p | 9.00p | 9.00p | 50000 |
| 10/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/05/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
*Close Price adjusted for both dividends and splits