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 |
|---|---|---|---|---|---|
| 21/06/2017 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 20/06/2017 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 19/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/06/2017 | 6.38p | 6.38p | 6.26p | 6.38p | 37000 |
| 15/06/2017 | 6.38p | 6.75p | 6.38p | 6.38p | 0 |
| 14/06/2017 | 6.38p | 6.38p | 6.26p | 6.38p | 158724 |
| 13/06/2017 | 6.38p | 6.38p | 6.25p | 6.38p | 5662760 |
| 12/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/06/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 07/06/2017 | 6.38p | 6.38p | 6.25p | 6.38p | 18313 |
| 06/06/2017 | 6.63p | 6.63p | 6.38p | 6.38p | 80878 |
| 05/06/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 15100 |
| 02/06/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 71937 |
| 01/06/2017 | 6.63p | 6.63p | 6.55p | 6.63p | 62000 |
| 31/05/2017 | 6.63p | 6.75p | 6.53p | 6.63p | 177226 |
| 30/05/2017 | 6.63p | 7.00p | 6.63p | 6.63p | 1200 |
| 26/05/2017 | 6.63p | 6.63p | 6.57p | 6.63p | 18000 |
| 25/05/2017 | 6.63p | 7.00p | 6.57p | 6.63p | 354018 |
| 24/05/2017 | 6.63p | 6.70p | 6.63p | 6.63p | 108414 |
| 23/05/2017 | 6.63p | 6.69p | 6.55p | 6.63p | 5974 |
| 22/05/2017 | 6.63p | 7.00p | 6.63p | 6.63p | 18000 |
| 19/05/2017 | 6.63p | 6.63p | 6.62p | 6.63p | 45618 |
| 18/05/2017 | 6.63p | 7.00p | 6.63p | 6.63p | 113553 |
| 17/05/2017 | 6.88p | 6.91p | 6.50p | 6.63p | 696150 |
| 16/05/2017 | 6.88p | 7.00p | 6.65p | 6.88p | 300354 |
| 15/05/2017 | 6.88p | 7.00p | 6.85p | 6.88p | 58000 |
| 12/05/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 120463 |
| 11/05/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 18308 |
| 10/05/2017 | 7.38p | 7.38p | 6.75p | 6.88p | 175213 |
| 09/05/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 943 |
| 08/05/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 33696 |
| 05/05/2017 | 7.38p | 7.38p | 7.27p | 7.38p | 58381 |
| 04/05/2017 | 7.38p | 7.38p | 7.30p | 7.38p | 80600 |
| 03/05/2017 | 7.38p | 7.48p | 7.25p | 7.38p | 20056 |
| 02/05/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/04/2017 | 7.38p | 7.48p | 7.30p | 7.38p | 127219 |
| 27/04/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/04/2017 | 7.50p | 7.60p | 7.27p | 7.38p | 372091 |
| 25/04/2017 | 7.50p | 7.60p | 7.25p | 7.50p | 100465 |
| 24/04/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 30004 |
| 21/04/2017 | 7.50p | 7.59p | 7.28p | 7.50p | 48405 |
| 20/04/2017 | 7.63p | 7.63p | 7.50p | 7.50p | 115000 |
| 19/04/2017 | 7.63p | 7.70p | 7.51p | 7.63p | 300195 |
| 18/04/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 555490 |
| 13/04/2017 | 7.63p | 7.64p | 7.50p | 7.63p | 121008 |
| 12/04/2017 | 7.63p | 7.74p | 7.35p | 7.63p | 386865 |
| 11/04/2017 | 8.13p | 8.13p | 7.25p | 7.63p | 1257321 |
| 10/04/2017 | 7.50p | 8.14p | 7.36p | 8.00p | 978164 |
| 07/04/2017 | 7.13p | 7.65p | 7.01p | 7.50p | 804738 |
| 06/04/2017 | 7.00p | 7.25p | 6.77p | 7.00p | 1416974 |
| 05/04/2017 | 7.00p | 7.11p | 6.92p | 7.00p | 110390 |
| 04/04/2017 | 7.00p | 7.05p | 6.88p | 7.00p | 217877 |
| 03/04/2017 | 7.00p | 7.05p | 7.00p | 7.00p | 2355 |
| 31/03/2017 | 7.00p | 7.00p | 6.77p | 7.00p | 21000 |
| 30/03/2017 | 7.00p | 7.16p | 6.80p | 7.00p | 176218 |
| 29/03/2017 | 7.00p | 7.18p | 6.88p | 7.00p | 341305 |
| 28/03/2017 | 7.00p | 7.10p | 6.88p | 7.00p | 53935 |
| 27/03/2017 | 7.00p | 7.13p | 6.88p | 7.00p | 235495 |
| 24/03/2017 | 7.00p | 7.00p | 6.75p | 7.00p | 62970 |
| 23/03/2017 | 7.00p | 7.14p | 7.00p | 7.00p | 93178 |
| 22/03/2017 | 7.00p | 7.14p | 6.85p | 7.00p | 55868 |
| 21/03/2017 | 6.88p | 7.18p | 6.81p | 7.00p | 195643 |
| 20/03/2017 | 7.13p | 7.24p | 6.78p | 6.88p | 1369255 |
| 17/03/2017 | 6.75p | 7.13p | 6.61p | 7.13p | 1007073 |
| 16/03/2017 | 6.50p | 6.95p | 6.50p | 6.75p | 346240 |
| 15/03/2017 | 6.75p | 6.80p | 6.30p | 6.50p | 399129 |
| 14/03/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 82521 |
| 13/03/2017 | 6.75p | 6.85p | 6.50p | 6.75p | 41000 |
| 10/03/2017 | 6.75p | 7.00p | 6.50p | 6.75p | 318153 |
| 09/03/2017 | 6.75p | 6.75p | 6.40p | 6.75p | 76230 |
| 08/03/2017 | 6.75p | 6.94p | 6.51p | 6.75p | 559088 |
| 07/03/2017 | 6.63p | 6.90p | 6.51p | 6.75p | 345110 |
| 06/03/2017 | 6.63p | 6.75p | 6.50p | 6.63p | 324296 |
| 03/03/2017 | 6.63p | 6.75p | 6.55p | 6.63p | 263358 |
| 02/03/2017 | 7.25p | 7.25p | 6.50p | 6.63p | 297319 |
| 01/03/2017 | 6.50p | 7.22p | 6.25p | 7.13p | 1006950 |
| 28/02/2017 | 6.13p | 6.25p | 6.05p | 6.25p | 553994 |
| 27/02/2017 | 6.13p | 6.25p | 6.01p | 6.13p | 412613 |
| 24/02/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 738065 |
| 23/02/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 33236 |
| 22/02/2017 | 5.88p | 6.19p | 5.88p | 6.13p | 166324 |
| 21/02/2017 | 5.88p | 6.00p | 5.85p | 5.88p | 353884 |
| 20/02/2017 | 6.50p | 6.50p | 6.02p | 6.13p | 162578 |
| 17/02/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 53519 |
| 16/02/2017 | 6.50p | 6.58p | 6.25p | 6.50p | 749915 |
| 15/02/2017 | 6.50p | 6.58p | 6.25p | 6.50p | 308676 |
| 14/02/2017 | 6.50p | 6.50p | 6.25p | 6.50p | 137328 |
| 13/02/2017 | 6.38p | 6.50p | 6.25p | 6.50p | 283050 |
| 10/02/2017 | 6.25p | 6.50p | 6.20p | 6.38p | 191000 |
| 09/02/2017 | 5.88p | 6.20p | 5.83p | 6.00p | 278850 |
| 08/02/2017 | 5.88p | 6.00p | 5.83p | 5.88p | 128640 |
| 07/02/2017 | 5.88p | 6.00p | 5.80p | 5.88p | 31866 |
| 06/02/2017 | 5.88p | 6.25p | 5.75p | 5.88p | 60000 |
| 03/02/2017 | 5.88p | 6.00p | 5.76p | 5.88p | 753689 |
| 02/02/2017 | 5.88p | 6.00p | 5.80p | 5.88p | 318361 |
| 01/02/2017 | 5.88p | 6.00p | 5.76p | 5.88p | 111399 |
| 31/01/2017 | 5.88p | 6.10p | 5.76p | 5.88p | 596719 |
| 30/01/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 310117 |
| 27/01/2017 | 6.13p | 6.15p | 6.00p | 6.13p | 88917 |
| 26/01/2017 | 6.13p | 6.17p | 6.01p | 6.13p | 60000 |
| 25/01/2017 | 6.38p | 6.38p | 6.01p | 6.13p | 130514 |
| 24/01/2017 | 6.38p | 6.38p | 6.26p | 6.38p | 252880 |
| 23/01/2017 | 6.38p | 6.49p | 6.25p | 6.38p | 175124 |
| 20/01/2017 | 6.38p | 6.38p | 6.25p | 6.38p | 27889 |
| 19/01/2017 | 6.38p | 6.45p | 6.25p | 6.38p | 22171 |
| 18/01/2017 | 6.38p | 6.49p | 6.25p | 6.38p | 11490 |
| 17/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/01/2017 | 6.38p | 6.47p | 6.25p | 6.38p | 242855 |
| 13/01/2017 | 6.13p | 6.50p | 6.00p | 6.38p | 712561 |
| 12/01/2017 | 6.38p | 6.38p | 6.01p | 6.13p | 454074 |
| 11/01/2017 | 6.38p | 6.94p | 6.26p | 6.38p | 440020 |
| 10/01/2017 | 6.38p | 6.50p | 6.25p | 6.38p | 44341 |
| 09/01/2017 | 6.13p | 6.44p | 6.00p | 6.38p | 452587 |
| 06/01/2017 | 6.13p | 6.17p | 5.80p | 6.13p | 87411 |
| 05/01/2017 | 6.13p | 6.20p | 6.00p | 6.13p | 35888 |
| 04/01/2017 | 6.25p | 6.33p | 6.00p | 6.13p | 69873 |
| 03/01/2017 | 6.25p | 6.50p | 5.85p | 6.25p | 380639 |
| 30/12/2016 | 6.25p | 6.50p | 6.13p | 6.25p | 186484 |
| 29/12/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 70002 |
| 28/12/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 900 |
| 23/12/2016 | 6.25p | 6.48p | 6.10p | 6.25p | 243804 |
| 22/12/2016 | 6.13p | 6.50p | 6.06p | 6.25p | 554809 |
| 21/12/2016 | 5.88p | 6.00p | 5.81p | 6.00p | 61987 |
| 20/12/2016 | 5.63p | 5.98p | 5.63p | 5.88p | 52919 |
| 19/12/2016 | 5.63p | 5.73p | 5.55p | 5.63p | 60514 |
| 16/12/2016 | 5.88p | 5.88p | 5.55p | 5.63p | 634109 |
| 15/12/2016 | 5.88p | 5.95p | 5.88p | 5.88p | 15804 |
| 14/12/2016 | 5.38p | 6.35p | 5.38p | 5.88p | 722791 |
| 13/12/2016 | 5.63p | 5.72p | 5.53p | 5.63p | 30169 |
| 12/12/2016 | 5.63p | 5.72p | 5.63p | 5.63p | 3514 |
| 09/12/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 244368 |
| 08/12/2016 | 5.88p | 5.97p | 5.78p | 5.88p | 33555 |
| 07/12/2016 | 6.13p | 6.13p | 5.75p | 5.88p | 391695 |
| 06/12/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 191132 |
| 05/12/2016 | 6.13p | 6.22p | 6.03p | 6.13p | 100401 |
| 02/12/2016 | 6.25p | 6.27p | 6.03p | 6.13p | 83987 |
| 01/12/2016 | 6.63p | 6.70p | 6.10p | 6.25p | 443346 |
| 30/11/2016 | 6.13p | 6.19p | 6.13p | 6.13p | 20000 |
| 29/11/2016 | 5.88p | 6.19p | 5.88p | 6.13p | 291951 |
| 28/11/2016 | 6.13p | 6.15p | 5.63p | 5.88p | 458498 |
| 25/11/2016 | 6.63p | 6.63p | 6.01p | 6.13p | 334629 |
| 24/11/2016 | 6.63p | 6.63p | 6.15p | 6.63p | 25018 |
| 23/11/2016 | 6.63p | 6.75p | 6.55p | 6.63p | 6534 |
| 22/11/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/11/2016 | 6.63p | 6.70p | 6.50p | 6.63p | 176266 |
| 18/11/2016 | 6.38p | 6.75p | 6.38p | 6.38p | 533615 |
| 17/11/2016 | 6.50p | 6.50p | 6.27p | 6.38p | 227446 |
| 16/11/2016 | 6.63p | 6.70p | 6.35p | 6.63p | 240000 |
| 15/11/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 71814 |
| 14/11/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 47658 |
| 11/11/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 12000 |
| 10/11/2016 | 6.88p | 6.94p | 6.51p | 6.88p | 187316 |
| 09/11/2016 | 6.13p | 6.94p | 6.13p | 6.88p | 231292 |
| 08/11/2016 | 7.38p | 7.38p | 6.81p | 7.25p | 571244 |
| 07/11/2016 | 7.38p | 7.40p | 7.25p | 7.38p | 21833 |
| 04/11/2016 | 7.63p | 7.63p | 7.10p | 7.38p | 109932 |
| 03/11/2016 | 7.63p | 7.63p | 7.50p | 7.63p | 64880 |
| 02/11/2016 | 7.63p | 7.63p | 7.55p | 7.63p | 250 |
| 01/11/2016 | 7.75p | 7.75p | 7.25p | 7.63p | 220472 |
| 31/10/2016 | 7.38p | 7.80p | 7.38p | 7.75p | 427030 |
| 28/10/2016 | 7.38p | 7.65p | 7.32p | 7.38p | 194096 |
| 27/10/2016 | 7.38p | 7.60p | 7.28p | 7.38p | 158783 |
| 26/10/2016 | 7.88p | 7.88p | 7.50p | 7.63p | 183568 |
| 25/10/2016 | 7.88p | 7.88p | 7.75p | 7.88p | 37445 |
| 24/10/2016 | 7.88p | 7.88p | 7.75p | 7.88p | 50083 |
| 21/10/2016 | 7.88p | 8.00p | 7.78p | 7.88p | 154530 |
| 20/10/2016 | 7.88p | 7.90p | 7.75p | 7.88p | 99356 |
| 19/10/2016 | 7.88p | 7.88p | 7.78p | 7.88p | 56685 |
| 18/10/2016 | 7.88p | 7.88p | 7.78p | 7.88p | 38125 |
| 17/10/2016 | 7.88p | 8.00p | 7.88p | 7.88p | 47768 |
| 14/10/2016 | 7.63p | 8.00p | 7.63p | 7.88p | 115463 |
| 13/10/2016 | 8.25p | 8.25p | 7.63p | 7.63p | 1065027 |
| 12/10/2016 | 8.00p | 8.00p | 7.75p | 8.00p | 109920 |
| 11/10/2016 | 8.13p | 8.13p | 7.72p | 8.00p | 53840 |
| 10/10/2016 | 8.13p | 8.13p | 7.75p | 8.13p | 76410 |
| 07/10/2016 | 8.13p | 8.30p | 7.82p | 8.13p | 160000 |
| 06/10/2016 | 8.13p | 8.13p | 7.50p | 8.13p | 106100 |
| 05/10/2016 | 8.13p | 8.20p | 7.75p | 8.13p | 75774 |
| 04/10/2016 | 8.13p | 8.20p | 7.81p | 8.13p | 430 |
| 03/10/2016 | 7.63p | 8.13p | 7.55p | 8.13p | 326347 |
| 30/09/2016 | 7.88p | 7.97p | 7.50p | 7.63p | 336738 |
| 29/09/2016 | 7.88p | 7.97p | 7.87p | 7.88p | 53406 |
| 28/09/2016 | 7.88p | 7.88p | 7.86p | 7.88p | 25781 |
| 27/09/2016 | 7.88p | 7.97p | 7.81p | 7.88p | 37716 |
| 26/09/2016 | 8.25p | 8.25p | 7.80p | 7.88p | 187500 |
| 23/09/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 47434 |
| 22/09/2016 | 8.25p | 8.25p | 8.23p | 8.25p | 36300 |
| 21/09/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 48870 |
| 20/09/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 46476 |
| 19/09/2016 | 8.13p | 8.25p | 7.58p | 8.25p | 724579 |
| 16/09/2016 | 8.50p | 8.50p | 7.90p | 8.13p | 127999 |
| 15/09/2016 | 8.75p | 8.75p | 8.00p | 8.50p | 786893 |
| 14/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 40908 |
| 13/09/2016 | 8.75p | 8.75p | 8.55p | 8.75p | 201367 |
| 12/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 18654 |
| 09/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 90148 |
| 08/09/2016 | 8.75p | 8.75p | 8.55p | 8.75p | 150447 |
| 07/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 18776 |
| 06/09/2016 | 8.75p | 8.75p | 8.51p | 8.75p | 124000 |
*Close Price adjusted for both dividends and splits