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 |
|---|---|---|---|---|---|
| 18/01/2019 | 6.38p | 6.43p | 6.25p | 6.38p | 64776 |
| 17/01/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 2150 |
| 16/01/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 2 |
| 15/01/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 100000 |
| 14/01/2019 | 6.38p | 6.45p | 6.26p | 6.38p | 5430 |
| 11/01/2019 | 6.38p | 6.45p | 6.26p | 6.38p | 10353 |
| 10/01/2019 | 6.38p | 6.50p | 6.38p | 6.38p | 80000 |
| 09/01/2019 | 6.38p | 6.45p | 6.04p | 6.38p | 353240 |
| 08/01/2019 | 6.38p | 6.38p | 6.33p | 6.38p | 4612 |
| 07/01/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 21411 |
| 04/01/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 19154 |
| 03/01/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 91583 |
| 02/01/2019 | 6.63p | 6.63p | 6.26p | 6.38p | 263467 |
| 31/12/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/12/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/12/2018 | 6.63p | 6.70p | 6.35p | 6.63p | 88277 |
| 24/12/2018 | 6.63p | 6.63p | 6.30p | 6.63p | 22636 |
| 21/12/2018 | 6.63p | 6.63p | 6.30p | 6.63p | 13359 |
| 20/12/2018 | 6.63p | 6.65p | 6.30p | 6.63p | 100454 |
| 19/12/2018 | 6.38p | 6.65p | 6.30p | 6.63p | 277616 |
| 18/12/2018 | 6.63p | 6.63p | 6.31p | 6.38p | 193893 |
| 17/12/2018 | 7.25p | 7.25p | 6.50p | 6.63p | 364675 |
| 14/12/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/12/2018 | 7.13p | 7.25p | 7.00p | 7.13p | 138566 |
| 12/12/2018 | 7.00p | 7.18p | 7.00p | 7.13p | 100000 |
| 11/12/2018 | 7.00p | 7.00p | 6.80p | 7.00p | 8353 |
| 10/12/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 49857 |
| 07/12/2018 | 7.00p | 7.20p | 6.83p | 7.00p | 72950 |
| 06/12/2018 | 7.13p | 7.13p | 6.75p | 7.00p | 39453 |
| 05/12/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 04/12/2018 | 7.50p | 7.50p | 7.00p | 7.13p | 104902 |
| 03/12/2018 | 7.63p | 7.89p | 7.10p | 7.50p | 302212 |
| 30/11/2018 | 7.63p | 7.85p | 7.30p | 7.63p | 288785 |
| 29/11/2018 | 7.25p | 7.50p | 7.25p | 7.40p | 246947 |
| 28/11/2018 | 7.38p | 7.38p | 7.22p | 7.25p | 114082 |
| 27/11/2018 | 7.25p | 7.48p | 7.25p | 7.38p | 223312 |
| 26/11/2018 | 7.25p | 7.35p | 7.18p | 7.25p | 159450 |
| 23/11/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 4004 |
| 22/11/2018 | 7.25p | 7.25p | 7.02p | 7.13p | 84758 |
| 21/11/2018 | 7.13p | 7.44p | 7.02p | 7.25p | 106352 |
| 20/11/2018 | 7.38p | 7.38p | 6.90p | 7.13p | 180600 |
| 19/11/2018 | 7.38p | 7.42p | 7.27p | 7.38p | 35627 |
| 16/11/2018 | 7.38p | 7.44p | 7.27p | 7.38p | 90000 |
| 15/11/2018 | 7.88p | 7.88p | 7.22p | 7.38p | 373221 |
| 14/11/2018 | 7.75p | 7.90p | 7.52p | 7.88p | 1234978 |
| 13/11/2018 | 7.00p | 7.83p | 7.00p | 7.75p | 804851 |
| 12/11/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/11/2018 | 7.00p | 7.00p | 6.80p | 7.00p | 15000 |
| 08/11/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 76107 |
| 07/11/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/11/2018 | 7.00p | 7.00p | 6.99p | 7.00p | 14244 |
| 05/11/2018 | 6.88p | 7.00p | 6.80p | 7.00p | 112169 |
| 02/11/2018 | 6.88p | 7.00p | 6.75p | 6.88p | 280000 |
| 01/11/2018 | 6.63p | 6.88p | 6.60p | 6.88p | 410000 |
| 31/10/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 354661 |
| 30/10/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 175000 |
| 29/10/2018 | 6.63p | 6.63p | 6.52p | 6.63p | 72069 |
| 26/10/2018 | 6.63p | 6.63p | 6.56p | 6.63p | 78508 |
| 25/10/2018 | 6.63p | 6.75p | 6.56p | 6.63p | 314576 |
| 24/10/2018 | 6.63p | 6.69p | 6.63p | 6.63p | 69753 |
| 23/10/2018 | 6.63p | 6.73p | 6.53p | 6.63p | 181843 |
| 22/10/2018 | 6.63p | 6.70p | 6.50p | 6.63p | 177525 |
| 19/10/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 77118 |
| 18/10/2018 | 6.75p | 6.75p | 6.25p | 6.63p | 262557 |
| 17/10/2018 | 6.75p | 6.79p | 6.50p | 6.75p | 153071 |
| 16/10/2018 | 6.75p | 6.90p | 6.51p | 6.75p | 91000 |
| 15/10/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 52513 |
| 12/10/2018 | 6.63p | 7.08p | 6.50p | 6.75p | 542258 |
| 11/10/2018 | 7.13p | 7.13p | 6.37p | 6.63p | 481913 |
| 10/10/2018 | 6.88p | 7.18p | 6.88p | 7.13p | 214799 |
| 09/10/2018 | 6.75p | 6.92p | 6.55p | 6.88p | 264956 |
| 08/10/2018 | 7.00p | 7.00p | 6.52p | 6.75p | 5231469 |
| 05/10/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 67698 |
| 04/10/2018 | 7.25p | 7.25p | 6.75p | 7.00p | 98503 |
| 03/10/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 02/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 45316 |
| 01/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 71387 |
| 28/09/2018 | 7.38p | 7.38p | 7.00p | 7.25p | 71013 |
| 27/09/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 44815 |
| 26/09/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 16496 |
| 25/09/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 68931 |
| 24/09/2018 | 7.00p | 7.42p | 7.00p | 7.38p | 244490 |
| 21/09/2018 | 7.00p | 7.05p | 6.75p | 7.00p | 154115 |
| 20/09/2018 | 7.00p | 7.00p | 6.77p | 7.00p | 80000 |
| 19/09/2018 | 7.00p | 7.12p | 6.93p | 7.00p | 60000 |
| 18/09/2018 | 7.13p | 7.18p | 6.80p | 7.00p | 171925 |
| 17/09/2018 | 6.63p | 7.25p | 6.63p | 7.13p | 528162 |
| 14/09/2018 | 6.63p | 6.72p | 6.58p | 6.63p | 141629 |
| 13/09/2018 | 6.63p | 6.75p | 6.56p | 6.63p | 91896 |
| 12/09/2018 | 6.63p | 6.63p | 6.55p | 6.63p | 119 |
| 11/09/2018 | 6.63p | 6.75p | 6.63p | 6.63p | 102500 |
| 10/09/2018 | 6.75p | 6.75p | 6.50p | 6.63p | 252696 |
| 07/09/2018 | 6.75p | 6.75p | 6.56p | 6.75p | 36962 |
| 06/09/2018 | 6.75p | 6.75p | 6.73p | 6.75p | 46007 |
| 05/09/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 121106 |
| 04/09/2018 | 6.75p | 6.75p | 6.51p | 6.75p | 5487 |
| 03/09/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 171086 |
| 31/08/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 97503 |
| 30/08/2018 | 6.88p | 6.88p | 6.50p | 6.75p | 47872 |
| 29/08/2018 | 7.00p | 7.00p | 6.75p | 6.88p | 67050 |
| 28/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/08/2018 | 7.13p | 7.13p | 6.80p | 7.00p | 95911 |
| 23/08/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 14286 |
| 22/08/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 7964 |
| 21/08/2018 | 7.25p | 7.25p | 7.00p | 7.13p | 28910 |
| 20/08/2018 | 7.38p | 7.46p | 7.25p | 7.25p | 243011 |
| 17/08/2018 | 7.38p | 7.50p | 7.30p | 7.38p | 150703 |
| 16/08/2018 | 7.13p | 7.38p | 7.13p | 7.38p | 80000 |
| 15/08/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 21586 |
| 14/08/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 2192 |
| 13/08/2018 | 7.13p | 7.19p | 7.00p | 7.13p | 59982 |
| 10/08/2018 | 7.38p | 7.38p | 7.00p | 7.13p | 116357 |
| 09/08/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 38773 |
| 08/08/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 36883 |
| 07/08/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 4082 |
| 06/08/2018 | 7.38p | 7.38p | 7.06p | 7.38p | 68265 |
| 03/08/2018 | 7.38p | 7.38p | 7.33p | 7.38p | 76227 |
| 02/08/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 27210 |
| 01/08/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 101876 |
| 31/07/2018 | 7.38p | 7.38p | 7.30p | 7.38p | 41914 |
| 30/07/2018 | 7.13p | 7.42p | 7.00p | 7.38p | 1782274 |
| 27/07/2018 | 7.13p | 7.18p | 7.00p | 7.13p | 200018 |
| 26/07/2018 | 7.25p | 7.40p | 7.05p | 7.25p | 1825797 |
| 25/07/2018 | 6.88p | 7.50p | 6.78p | 7.13p | 2164531 |
| 24/07/2018 | 6.50p | 6.70p | 6.39p | 6.63p | 153991 |
| 23/07/2018 | 6.50p | 6.70p | 6.35p | 6.50p | 30014 |
| 20/07/2018 | 6.50p | 6.50p | 6.32p | 6.50p | 15653 |
| 19/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/07/2018 | 6.50p | 6.70p | 6.50p | 6.50p | 50000 |
| 17/07/2018 | 6.50p | 6.50p | 6.27p | 6.50p | 103216 |
| 16/07/2018 | 6.50p | 6.54p | 6.27p | 6.50p | 40042 |
| 13/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/07/2018 | 6.50p | 6.54p | 6.30p | 6.50p | 12450 |
| 11/07/2018 | 6.63p | 6.63p | 6.15p | 6.50p | 44393 |
| 10/07/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 6000 |
| 09/07/2018 | 6.63p | 6.70p | 6.50p | 6.63p | 68496 |
| 06/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/07/2018 | 6.63p | 6.74p | 6.50p | 6.63p | 200000 |
| 04/07/2018 | 6.63p | 6.74p | 6.63p | 6.63p | 100000 |
| 03/07/2018 | 6.50p | 6.75p | 6.50p | 6.63p | 276342 |
| 02/07/2018 | 6.75p | 6.75p | 6.33p | 6.50p | 52000 |
| 29/06/2018 | 6.75p | 6.75p | 6.56p | 6.75p | 57408 |
| 28/06/2018 | 6.75p | 6.75p | 6.56p | 6.75p | 11 |
| 27/06/2018 | 6.75p | 6.90p | 6.52p | 6.75p | 110191 |
| 26/06/2018 | 6.75p | 6.75p | 6.52p | 6.75p | 400 |
| 25/06/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/06/2018 | 6.75p | 6.90p | 6.75p | 6.75p | 18652 |
| 21/06/2018 | 6.75p | 6.95p | 6.52p | 6.75p | 69985 |
| 20/06/2018 | 6.75p | 6.95p | 6.58p | 6.75p | 125010 |
| 19/06/2018 | 6.75p | 6.75p | 6.58p | 6.75p | 18059 |
| 18/06/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/06/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/06/2018 | 6.75p | 6.95p | 6.58p | 6.75p | 7260 |
| 13/06/2018 | 6.75p | 6.75p | 6.58p | 6.75p | 2000 |
| 12/06/2018 | 6.75p | 6.75p | 6.58p | 6.75p | 24330 |
| 11/06/2018 | 6.75p | 6.99p | 6.58p | 6.75p | 164974 |
| 08/06/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 500 |
| 07/06/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 14019 |
| 06/06/2018 | 6.75p | 7.00p | 6.50p | 6.75p | 8857 |
| 05/06/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 1658 |
| 04/06/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 30556 |
| 01/06/2018 | 6.75p | 6.75p | 6.52p | 6.75p | 48888 |
| 31/05/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/05/2018 | 6.75p | 6.85p | 6.50p | 6.75p | 250705 |
| 29/05/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/05/2018 | 6.50p | 7.00p | 6.50p | 6.75p | 434527 |
| 24/05/2018 | 6.50p | 6.65p | 6.32p | 6.50p | 68865 |
| 23/05/2018 | 6.38p | 6.65p | 6.30p | 6.50p | 135614 |
| 22/05/2018 | 7.00p | 7.00p | 6.26p | 6.38p | 227635 |
| 21/05/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 38526 |
| 18/05/2018 | 7.00p | 7.00p | 6.76p | 7.00p | 9290 |
| 17/05/2018 | 6.63p | 7.00p | 6.63p | 7.00p | 153120 |
| 16/05/2018 | 7.13p | 7.13p | 6.56p | 6.63p | 263742 |
| 15/05/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 86203 |
| 14/05/2018 | 7.38p | 7.45p | 6.75p | 7.13p | 140397 |
| 11/05/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 28324 |
| 10/05/2018 | 7.50p | 7.60p | 7.25p | 7.38p | 99529 |
| 09/05/2018 | 7.38p | 7.70p | 7.27p | 7.50p | 193743 |
| 08/05/2018 | 7.38p | 7.46p | 7.25p | 7.38p | 48715 |
| 04/05/2018 | 7.38p | 7.38p | 7.27p | 7.38p | 469 |
| 03/05/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/05/2018 | 7.38p | 7.46p | 7.27p | 7.38p | 1655 |
| 01/05/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/04/2018 | 7.38p | 7.46p | 7.38p | 7.38p | 4959 |
| 27/04/2018 | 7.38p | 7.49p | 7.27p | 7.38p | 88807 |
| 26/04/2018 | 7.50p | 7.65p | 7.28p | 7.38p | 22438 |
| 25/04/2018 | 7.50p | 7.50p | 7.28p | 7.50p | 6457 |
| 24/04/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/04/2018 | 7.50p | 7.50p | 7.28p | 7.50p | 60006 |
| 20/04/2018 | 7.50p | 7.65p | 7.50p | 7.50p | 14212 |
| 19/04/2018 | 7.50p | 7.50p | 7.28p | 7.50p | 5977 |
| 18/04/2018 | 7.63p | 7.63p | 7.33p | 7.50p | 116002 |
| 17/04/2018 | 8.25p | 8.50p | 7.52p | 7.63p | 563805 |
| 16/04/2018 | 7.75p | 8.40p | 7.65p | 8.25p | 223596 |
| 13/04/2018 | 7.75p | 7.95p | 7.56p | 7.75p | 139399 |
| 12/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/04/2018 | 7.75p | 7.84p | 7.50p | 7.75p | 72100 |
| 10/04/2018 | 7.75p | 7.84p | 7.50p | 7.75p | 5514 |
| 09/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/04/2018 | 7.75p | 7.84p | 7.50p | 7.75p | 10444 |
*Close Price adjusted for both dividends and splits