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
APC Technology Group (APC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/05/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/05/2010 | 8.75p | 9.00p | 8.75p | 8.75p | 5948 |
| 04/05/2010 | 10.00p | 10.00p | 8.50p | 8.75p | 56700 |
| 30/04/2010 | 10.00p | 10.00p | 9.35p | 10.00p | 25503 |
| 29/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/04/2010 | 10.00p | 10.00p | 9.00p | 10.00p | 1324 |
| 27/04/2010 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 26/04/2010 | 11.00p | 11.00p | 10.35p | 11.00p | 2988 |
| 23/04/2010 | 11.00p | 11.00p | 10.35p | 11.00p | 50000 |
| 22/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/04/2010 | 11.00p | 11.90p | 10.46p | 11.00p | 11129 |
| 19/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 87577 |
| 16/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/04/2010 | 11.00p | 11.00p | 10.46p | 11.00p | 17599 |
| 14/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/04/2010 | 11.00p | 11.63p | 11.00p | 11.00p | 17200 |
| 01/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/03/2010 | 11.00p | 11.00p | 10.45p | 11.00p | 2000 |
| 30/03/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/03/2010 | 11.00p | 11.00p | 10.48p | 11.00p | 20000 |
| 26/03/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/03/2010 | 11.00p | 11.85p | 11.00p | 11.00p | 1000 |
| 24/03/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/03/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/03/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/03/2010 | 11.00p | 11.00p | 10.40p | 11.00p | 2500 |
| 18/03/2010 | 11.00p | 12.00p | 10.30p | 11.00p | 147746 |
| 17/03/2010 | 10.00p | 12.00p | 9.73p | 11.00p | 40300 |
| 16/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/03/2010 | 10.00p | 10.00p | 9.20p | 10.00p | 8500 |
| 09/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2010 | 10.25p | 10.25p | 9.65p | 10.00p | 540 |
| 05/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/03/2010 | 10.00p | 10.60p | 10.00p | 10.00p | 2000 |
| 01/03/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/02/2010 | 10.00p | 10.63p | 10.00p | 10.00p | 18425 |
| 25/02/2010 | 10.00p | 10.65p | 10.00p | 10.00p | 2000 |
| 24/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/02/2010 | 10.00p | 10.00p | 9.00p | 10.00p | 3082 |
| 04/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/01/2010 | 10.00p | 10.00p | 9.25p | 10.00p | 280 |
| 25/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/01/2010 | 10.50p | 10.50p | 9.75p | 10.00p | 901 |
| 21/01/2010 | 10.50p | 11.50p | 9.50p | 10.50p | 470500 |
| 20/01/2010 | 10.50p | 10.50p | 10.17p | 10.50p | 50000 |
| 19/01/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/01/2010 | 10.50p | 10.50p | 10.17p | 10.50p | 4000 |
| 15/01/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/01/2010 | 10.00p | 10.50p | 10.00p | 10.50p | 8846 |
| 13/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/01/2010 | 10.50p | 11.00p | 9.50p | 10.00p | 275198 |
| 11/01/2010 | 10.50p | 11.50p | 10.00p | 10.50p | 80901 |
| 08/01/2010 | 9.50p | 11.00p | 9.50p | 10.25p | 31620 |
| 07/01/2010 | 9.50p | 10.00p | 9.50p | 9.50p | 10000 |
| 06/01/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 4630 |
| 05/01/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 1500 |
| 04/01/2010 | 9.00p | 9.50p | 9.00p | 9.50p | 0 |
| 31/12/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/12/2009 | 9.00p | 9.00p | 8.50p | 9.00p | 96 |
| 29/12/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/12/2009 | 8.50p | 9.25p | 8.50p | 9.00p | 10000 |
| 23/12/2009 | 7.00p | 9.00p | 7.00p | 8.50p | 50000 |
| 22/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/12/2009 | 6.50p | 7.00p | 6.50p | 7.00p | 0 |
| 18/12/2009 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 17/12/2009 | 6.50p | 6.50p | 6.14p | 6.50p | 5000 |
| 16/12/2009 | 7.00p | 7.10p | 7.00p | 7.00p | 13846 |
| 15/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/12/2009 | 7.00p | 7.10p | 7.00p | 7.00p | 5000 |
| 09/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/12/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/11/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/11/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/11/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/11/2009 | 6.50p | 7.00p | 6.50p | 7.00p | 0 |
| 24/11/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/11/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/11/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/11/2009 | 7.50p | 7.50p | 7.00p | 7.00p | 0 |
| 18/11/2009 | 8.00p | 8.00p | 7.50p | 7.50p | 0 |
| 17/11/2009 | 7.50p | 8.00p | 7.50p | 8.00p | 0 |
| 16/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/11/2009 | 7.50p | 8.22p | 7.50p | 7.50p | 4720 |
| 06/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/11/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/11/2009 | 8.50p | 8.50p | 7.00p | 7.50p | 20264 |
| 30/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/10/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/10/2009 | 8.50p | 9.28p | 8.50p | 8.50p | 4500 |
| 12/10/2009 | 8.00p | 8.50p | 8.00p | 8.50p | 0 |
| 09/10/2009 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/10/2009 | 8.00p | 8.52p | 8.00p | 8.00p | 4742 |
| 07/10/2009 | 8.00p | 8.52p | 8.00p | 8.00p | 567 |
| 06/10/2009 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/10/2009 | 8.00p | 8.52p | 8.00p | 8.00p | 5000 |
| 02/10/2009 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/10/2009 | 9.25p | 8.51p | 7.50p | 8.00p | 9891 |
| 30/09/2009 | 9.25p | 9.25p | 8.51p | 9.25p | 10000 |
| 29/09/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/09/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/09/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/09/2009 | 9.25p | 9.65p | 9.25p | 9.25p | 2000 |
| 23/09/2009 | 9.25p | 9.70p | 9.25p | 9.25p | 10129 |
| 22/09/2009 | 9.25p | 9.70p | 9.25p | 9.25p | 257 |
| 21/09/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
*Close Price adjusted for both dividends and splits