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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- 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
APC Technology Group (APC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2018 | 7.75p | 7.85p | 7.50p | 7.75p | 79877 |
| 04/04/2018 | 7.75p | 7.75p | 7.55p | 7.75p | 41397 |
| 03/04/2018 | 8.00p | 8.13p | 7.75p | 7.75p | 90079 |
| 29/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/03/2018 | 8.00p | 8.00p | 7.85p | 8.00p | 10 |
| 26/03/2018 | 8.00p | 8.19p | 7.85p | 8.00p | 109760 |
| 23/03/2018 | 8.00p | 8.10p | 7.85p | 8.00p | 97360 |
| 22/03/2018 | 8.00p | 8.00p | 7.81p | 8.00p | 28400 |
| 21/03/2018 | 8.00p | 8.17p | 7.75p | 8.00p | 114255 |
| 20/03/2018 | 8.00p | 8.10p | 7.79p | 8.00p | 90000 |
| 19/03/2018 | 7.75p | 8.25p | 7.66p | 8.00p | 229280 |
| 16/03/2018 | 7.75p | 8.00p | 7.60p | 7.75p | 100880 |
| 15/03/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/03/2018 | 7.75p | 7.97p | 7.75p | 7.75p | 30096 |
| 13/03/2018 | 7.75p | 7.75p | 7.57p | 7.75p | 1976 |
| 12/03/2018 | 7.75p | 7.93p | 7.56p | 7.75p | 53292 |
| 09/03/2018 | 7.75p | 7.88p | 7.50p | 7.75p | 32618 |
| 08/03/2018 | 7.75p | 7.90p | 7.75p | 7.75p | 41139 |
| 07/03/2018 | 7.75p | 7.75p | 7.54p | 7.75p | 2543 |
| 06/03/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 34520 |
| 05/03/2018 | 7.75p | 7.94p | 7.60p | 7.75p | 38500 |
| 02/03/2018 | 7.75p | 7.94p | 7.59p | 7.75p | 94136 |
| 01/03/2018 | 7.75p | 7.75p | 7.56p | 7.75p | 119195 |
| 28/02/2018 | 8.00p | 8.00p | 7.63p | 7.75p | 48430 |
| 27/02/2018 | 8.00p | 8.00p | 7.85p | 8.00p | 253 |
| 26/02/2018 | 8.00p | 8.13p | 7.85p | 8.00p | 55000 |
| 23/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 150000 |
| 22/02/2018 | 8.00p | 8.20p | 8.00p | 8.00p | 18219 |
| 21/02/2018 | 8.00p | 8.00p | 7.85p | 8.00p | 4812 |
| 20/02/2018 | 8.00p | 8.15p | 7.85p | 8.00p | 117044 |
| 19/02/2018 | 8.00p | 8.15p | 8.00p | 8.00p | 106535 |
| 16/02/2018 | 8.00p | 8.15p | 7.79p | 8.00p | 122860 |
| 15/02/2018 | 7.75p | 8.15p | 7.70p | 8.00p | 157550 |
| 14/02/2018 | 7.75p | 7.85p | 7.75p | 7.75p | 10089 |
| 13/02/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 20654 |
| 12/02/2018 | 7.75p | 7.94p | 7.54p | 7.75p | 10012 |
| 09/02/2018 | 7.75p | 7.75p | 7.54p | 7.75p | 28000 |
| 08/02/2018 | 7.75p | 7.75p | 7.54p | 7.75p | 12000 |
| 07/02/2018 | 7.75p | 7.75p | 7.54p | 7.75p | 584 |
| 06/02/2018 | 7.75p | 7.75p | 7.46p | 7.75p | 65000 |
| 05/02/2018 | 7.75p | 7.95p | 7.66p | 7.75p | 104661 |
| 02/02/2018 | 8.25p | 8.25p | 7.75p | 7.75p | 52477 |
| 01/02/2018 | 8.25p | 8.30p | 8.00p | 8.25p | 49944 |
| 31/01/2018 | 8.25p | 8.30p | 8.04p | 8.25p | 3980 |
| 30/01/2018 | 8.25p | 8.45p | 8.25p | 8.25p | 35000 |
| 29/01/2018 | 8.00p | 8.47p | 7.90p | 8.25p | 130497 |
| 26/01/2018 | 8.00p | 8.22p | 7.96p | 8.00p | 55960 |
| 25/01/2018 | 8.00p | 8.22p | 7.96p | 8.00p | 106636 |
| 24/01/2018 | 8.00p | 8.22p | 7.90p | 8.00p | 56922 |
| 23/01/2018 | 8.00p | 8.22p | 8.00p | 8.00p | 76788 |
| 22/01/2018 | 7.63p | 8.25p | 7.63p | 8.00p | 351655 |
| 19/01/2018 | 7.25p | 7.25p | 7.17p | 7.25p | 4901 |
| 18/01/2018 | 7.25p | 7.25p | 7.16p | 7.25p | 143 |
| 17/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/01/2018 | 7.25p | 7.50p | 7.15p | 7.25p | 81892 |
| 15/01/2018 | 7.00p | 7.50p | 7.00p | 7.25p | 368732 |
| 12/01/2018 | 6.75p | 7.20p | 6.75p | 7.00p | 227906 |
| 11/01/2018 | 6.50p | 7.00p | 6.50p | 6.75p | 174179 |
| 10/01/2018 | 6.50p | 6.50p | 6.04p | 6.50p | 140250 |
| 09/01/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/01/2018 | 6.50p | 6.80p | 6.20p | 6.50p | 52082 |
| 05/01/2018 | 6.50p | 6.85p | 6.00p | 6.50p | 57037 |
| 04/01/2018 | 6.25p | 6.90p | 6.10p | 6.50p | 106238 |
| 03/01/2018 | 6.25p | 6.48p | 6.25p | 6.25p | 30749 |
| 02/01/2018 | 6.00p | 6.40p | 6.00p | 6.25p | 56866 |
| 29/12/2017 | 5.88p | 6.00p | 5.88p | 6.00p | 16820 |
| 28/12/2017 | 5.88p | 5.95p | 5.83p | 5.88p | 19991 |
| 27/12/2017 | 6.13p | 6.20p | 5.88p | 5.88p | 238031 |
| 22/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 10000 |
| 21/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/12/2017 | 6.13p | 6.22p | 6.13p | 6.13p | 41052 |
| 19/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 41917 |
| 18/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 31324 |
| 15/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 4900 |
| 14/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 920 |
| 13/12/2017 | 6.13p | 6.25p | 6.05p | 6.13p | 75000 |
| 12/12/2017 | 6.13p | 6.25p | 6.13p | 6.13p | 51000 |
| 11/12/2017 | 6.13p | 6.25p | 6.00p | 6.13p | 12905 |
| 08/12/2017 | 6.13p | 6.25p | 6.00p | 6.13p | 117328 |
| 07/12/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 124166 |
| 06/12/2017 | 6.25p | 6.38p | 6.25p | 6.25p | 339 |
| 05/12/2017 | 6.63p | 6.63p | 6.13p | 6.25p | 208524 |
| 04/12/2017 | 6.50p | 7.00p | 6.35p | 6.63p | 95000 |
| 01/12/2017 | 6.50p | 6.69p | 6.26p | 6.50p | 105000 |
| 30/11/2017 | 6.50p | 6.63p | 6.25p | 6.50p | 11400 |
| 29/11/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 5181 |
| 28/11/2017 | 6.50p | 6.50p | 6.32p | 6.50p | 52000 |
| 27/11/2017 | 6.50p | 6.65p | 6.33p | 6.50p | 90045 |
| 24/11/2017 | 6.50p | 6.60p | 6.33p | 6.50p | 228055 |
| 23/11/2017 | 6.25p | 6.25p | 6.13p | 6.25p | 6200 |
| 22/11/2017 | 6.25p | 6.25p | 6.13p | 6.25p | 51859 |
| 21/11/2017 | 6.25p | 6.25p | 6.18p | 6.25p | 20000 |
| 20/11/2017 | 5.88p | 6.50p | 5.88p | 6.25p | 170370 |
| 17/11/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 1000 |
| 16/11/2017 | 5.88p | 6.00p | 5.75p | 5.88p | 27000 |
| 15/11/2017 | 5.88p | 5.88p | 5.80p | 5.88p | 23108 |
| 14/11/2017 | 5.88p | 6.00p | 5.88p | 5.88p | 1000 |
| 13/11/2017 | 5.88p | 6.00p | 5.79p | 5.88p | 26828 |
| 10/11/2017 | 5.88p | 5.88p | 5.75p | 5.88p | 12008 |
| 09/11/2017 | 5.88p | 6.00p | 5.81p | 5.88p | 58800 |
| 08/11/2017 | 5.88p | 5.88p | 5.79p | 5.88p | 49351 |
| 07/11/2017 | 5.88p | 6.13p | 5.80p | 5.88p | 2142 |
| 06/11/2017 | 5.88p | 6.00p | 5.79p | 5.88p | 183250 |
| 03/11/2017 | 5.88p | 5.88p | 5.60p | 5.88p | 506202 |
| 02/11/2017 | 5.88p | 6.00p | 5.79p | 5.88p | 16440 |
| 01/11/2017 | 6.00p | 6.00p | 5.81p | 5.88p | 40809 |
| 31/10/2017 | 5.88p | 6.00p | 5.81p | 6.00p | 28590 |
| 30/10/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 607000 |
| 27/10/2017 | 6.50p | 6.50p | 5.80p | 6.13p | 274300 |
| 26/10/2017 | 6.50p | 6.50p | 6.32p | 6.50p | 305 |
| 25/10/2017 | 6.50p | 6.50p | 6.05p | 6.50p | 101214 |
| 24/10/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 68204 |
| 23/10/2017 | 6.50p | 6.75p | 6.25p | 6.50p | 79761 |
| 20/10/2017 | 6.50p | 6.61p | 6.42p | 6.50p | 2680 |
| 19/10/2017 | 6.50p | 6.50p | 6.42p | 6.50p | 3928 |
| 18/10/2017 | 6.50p | 6.64p | 6.30p | 6.50p | 44634 |
| 17/10/2017 | 6.50p | 6.50p | 6.42p | 6.50p | 9386 |
| 16/10/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 640944 |
| 13/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 2 |
| 11/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 1389 |
| 09/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 40408 |
| 06/10/2017 | 6.50p | 6.63p | 6.50p | 6.50p | 40529 |
| 05/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 304388 |
| 04/10/2017 | 6.50p | 6.63p | 6.50p | 6.50p | 2000 |
| 03/10/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 17189 |
| 02/10/2017 | 6.50p | 6.63p | 6.50p | 6.50p | 56709 |
| 29/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 150000 |
| 28/09/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 330000 |
| 27/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 21721 |
| 26/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 137449 |
| 25/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 4925 |
| 22/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 3326 |
| 21/09/2017 | 6.50p | 6.63p | 6.38p | 6.63p | 1328194 |
| 20/09/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 95000 |
| 19/09/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 8000 |
| 18/09/2017 | 7.13p | 7.13p | 6.63p | 6.63p | 163769 |
| 15/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 15000 |
| 14/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 69000 |
| 13/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 40000 |
| 12/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 25000 |
| 11/09/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 71379 |
| 08/09/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 60000 |
| 07/09/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 402080 |
| 06/09/2017 | 6.75p | 7.25p | 6.75p | 7.25p | 581811 |
| 05/09/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 30358 |
| 04/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 22821 |
| 01/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 88311 |
| 31/08/2017 | 6.75p | 6.75p | 6.63p | 6.75p | 60000 |
| 30/08/2017 | 6.50p | 6.63p | 6.38p | 6.63p | 154776 |
| 29/08/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 63000 |
| 25/08/2017 | 6.50p | 6.63p | 6.50p | 6.63p | 53743 |
| 24/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 5217 |
| 23/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 55000 |
| 22/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 76533 |
| 21/08/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 113937 |
| 18/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 15878 |
| 17/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 469863 |
| 16/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 14774 |
| 15/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 2370 |
| 14/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 73512 |
| 11/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 14000 |
| 10/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 36460 |
| 09/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 1899 |
| 08/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 36659 |
| 07/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 22282 |
| 04/08/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 33361 |
| 03/08/2017 | 6.50p | 6.63p | 6.50p | 6.63p | 500892 |
| 02/08/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 148284 |
| 01/08/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 142172 |
| 31/07/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 441666 |
| 28/07/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/07/2017 | 6.50p | 6.50p | 6.38p | 6.38p | 70000 |
| 26/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 601 |
| 24/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 4987 |
| 21/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 91617 |
| 20/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 30000 |
| 19/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 60391 |
| 18/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
| 17/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 39892 |
| 13/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 55502 |
| 12/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 80033 |
| 11/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 311706 |
| 07/07/2017 | 6.75p | 6.75p | 6.63p | 6.63p | 134132 |
| 06/07/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 105046 |
| 05/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 657798 |
| 04/07/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 244581 |
| 03/07/2017 | 5.75p | 6.50p | 5.75p | 6.50p | 542424 |
| 30/06/2017 | 5.88p | 5.88p | 5.50p | 5.75p | 182421 |
| 29/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 300101 |
| 28/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 781655 |
| 27/06/2017 | 5.88p | 5.88p | 5.38p | 5.88p | 822213 |
| 26/06/2017 | 6.38p | 6.38p | 5.88p | 5.88p | 256805 |
| 23/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 2767 |
| 22/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
*Close Price adjusted for both dividends and splits