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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Big Sofa Technologies Group (BST) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 27/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 24/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 23/04/2020 | 3.00p | 2.55p | 0.10p | 2.55p | 5190540 |
| 22/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 21/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 20/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 17/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 16/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 15/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 14/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 09/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 08/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 07/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 06/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 03/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 02/04/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 01/04/2020 | 3.00p | 2.55p | 2.50p | 2.55p | 1250000 |
| 31/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 30/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 27/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 26/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 25/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 24/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 23/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 20/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 19/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 18/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 17/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 16/03/2020 | 3.00p | 2.55p | 2.55p | 2.55p | 0 |
| 13/03/2020 | 3.00p | 3.00p | 2.53p | 2.55p | 909398 |
| 12/03/2020 | 3.00p | 3.00p | 2.81p | 3.00p | 13428 |
| 11/03/2020 | 3.45p | 3.45p | 3.00p | 3.10p | 2077804 |
| 10/03/2020 | 3.80p | 3.80p | 3.50p | 3.50p | 386988 |
| 09/03/2020 | 3.75p | 3.80p | 3.70p | 3.80p | 70001 |
| 06/03/2020 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 05/03/2020 | 3.90p | 3.90p | 3.80p | 3.90p | 118915 |
| 04/03/2020 | 3.85p | 3.90p | 3.83p | 3.90p | 400000 |
| 03/03/2020 | 3.95p | 3.99p | 3.80p | 3.85p | 528624 |
| 02/03/2020 | 3.95p | 4.10p | 3.92p | 3.95p | 44166 |
| 28/02/2020 | 4.00p | 4.12p | 3.98p | 3.98p | 283525 |
| 27/02/2020 | 4.10p | 4.10p | 3.98p | 4.10p | 4059 |
| 26/02/2020 | 4.20p | 4.30p | 4.00p | 4.10p | 90029 |
| 25/02/2020 | 4.30p | 4.39p | 4.00p | 4.30p | 613774 |
| 24/02/2020 | 4.35p | 4.63p | 4.22p | 4.30p | 1829263 |
| 21/02/2020 | 4.10p | 4.50p | 3.95p | 4.35p | 6782186 |
| 20/02/2020 | 3.90p | 4.10p | 3.85p | 4.10p | 606406 |
| 19/02/2020 | 3.90p | 3.90p | 3.82p | 3.90p | 3058 |
| 18/02/2020 | 3.90p | 3.95p | 3.90p | 3.90p | 253076 |
| 17/02/2020 | 3.90p | 3.95p | 3.90p | 3.90p | 50354 |
| 14/02/2020 | 3.90p | 3.95p | 3.90p | 3.90p | 116000 |
| 13/02/2020 | 3.95p | 3.95p | 3.83p | 3.90p | 18000 |
| 12/02/2020 | 3.95p | 4.06p | 3.95p | 3.95p | 10365 |
| 11/02/2020 | 3.95p | 4.00p | 3.94p | 3.95p | 418705 |
| 10/02/2020 | 3.90p | 3.95p | 3.90p | 3.95p | 500256 |
| 07/02/2020 | 3.90p | 3.91p | 3.82p | 3.90p | 150000 |
| 06/02/2020 | 3.95p | 3.95p | 3.90p | 3.90p | 0 |
| 05/02/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 231967 |
| 04/02/2020 | 4.00p | 4.00p | 3.85p | 3.95p | 750000 |
| 03/02/2020 | 3.85p | 4.00p | 3.85p | 4.00p | 274468 |
| 31/01/2020 | 4.05p | 4.05p | 3.83p | 3.85p | 2812042 |
| 30/01/2020 | 4.05p | 4.05p | 4.04p | 4.05p | 15000 |
| 29/01/2020 | 4.05p | 4.05p | 4.00p | 4.05p | 3852 |
| 28/01/2020 | 4.05p | 4.05p | 4.05p | 4.05p | 7209 |
| 27/01/2020 | 4.05p | 4.07p | 4.00p | 4.05p | 436923 |
| 24/01/2020 | 4.05p | 4.05p | 4.03p | 4.05p | 182634 |
| 23/01/2020 | 4.10p | 4.10p | 4.05p | 4.05p | 1635 |
| 22/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/01/2020 | 4.10p | 4.10p | 4.02p | 4.10p | 647890 |
| 20/01/2020 | 4.15p | 4.20p | 4.05p | 4.10p | 125952 |
| 17/01/2020 | 4.15p | 4.15p | 4.11p | 4.15p | 100000 |
| 16/01/2020 | 4.30p | 4.30p | 4.10p | 4.25p | 142551 |
| 15/01/2020 | 4.30p | 4.40p | 4.24p | 4.30p | 70318 |
| 14/01/2020 | 4.30p | 4.30p | 4.23p | 4.30p | 272150 |
| 13/01/2020 | 4.30p | 4.40p | 4.30p | 4.30p | 149144 |
| 10/01/2020 | 4.35p | 4.50p | 4.22p | 4.30p | 281544 |
| 09/01/2020 | 4.15p | 4.40p | 4.10p | 4.35p | 1444730 |
| 08/01/2020 | 4.20p | 4.28p | 4.13p | 4.15p | 406875 |
| 07/01/2020 | 4.10p | 4.20p | 4.00p | 4.20p | 1303370 |
| 06/01/2020 | 4.10p | 4.10p | 4.00p | 4.10p | 309726 |
| 03/01/2020 | 4.00p | 4.19p | 4.00p | 4.10p | 442963 |
| 02/01/2020 | 3.90p | 4.19p | 3.90p | 4.00p | 478918 |
| 01/01/2020 | 3.90p | 4.00p | 3.90p | 3.90p | 15000 |
| 31/12/2019 | 3.90p | 4.00p | 3.90p | 3.90p | 15000 |
| 30/12/2019 | 3.75p | 4.00p | 3.75p | 3.90p | 307564 |
| 27/12/2019 | 3.75p | 3.90p | 3.75p | 3.75p | 215261 |
| 26/12/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/12/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/12/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/12/2019 | 3.75p | 3.87p | 3.69p | 3.75p | 121862 |
| 20/12/2019 | 3.70p | 3.75p | 3.55p | 3.75p | 527781 |
| 19/12/2019 | 3.70p | 3.70p | 3.60p | 3.70p | 88 |
| 18/12/2019 | 3.60p | 3.85p | 3.60p | 3.70p | 100000 |
| 17/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 16/12/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 75378 |
| 13/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 75000 |
| 12/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 2000 |
| 11/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 74751 |
| 10/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/12/2019 | 3.60p | 3.63p | 3.60p | 3.60p | 500000 |
| 05/12/2019 | 3.70p | 3.70p | 3.50p | 3.60p | 31350 |
| 04/12/2019 | 3.70p | 3.70p | 3.41p | 3.70p | 29839 |
| 03/12/2019 | 3.70p | 3.70p | 3.55p | 3.70p | 220254 |
| 02/12/2019 | 3.70p | 3.70p | 3.41p | 3.70p | 29839 |
| 29/11/2019 | 3.70p | 3.74p | 3.70p | 3.70p | 10695 |
| 28/11/2019 | 3.70p | 3.70p | 3.62p | 3.70p | 25000 |
| 27/11/2019 | 3.75p | 3.75p | 3.50p | 3.70p | 223697 |
| 26/11/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 7525 |
| 25/11/2019 | 3.90p | 3.90p | 3.70p | 3.75p | 84527 |
| 22/11/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 21/11/2019 | 3.90p | 3.90p | 3.61p | 3.90p | 101528 |
| 20/11/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 1638 |
| 19/11/2019 | 3.90p | 3.90p | 3.63p | 3.90p | 108600 |
| 18/11/2019 | 3.90p | 3.90p | 3.62p | 3.90p | 180380 |
| 15/11/2019 | 3.90p | 3.93p | 3.72p | 3.90p | 210841 |
| 14/11/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 26473 |
| 13/11/2019 | 4.05p | 4.05p | 3.80p | 3.90p | 262500 |
| 12/11/2019 | 3.95p | 4.10p | 3.80p | 4.05p | 332981 |
| 11/11/2019 | 4.05p | 4.05p | 3.83p | 3.95p | 213896 |
| 08/11/2019 | 4.05p | 4.07p | 4.05p | 4.05p | 10000 |
| 07/11/2019 | 4.10p | 4.30p | 3.91p | 4.05p | 55898 |
| 06/11/2019 | 4.15p | 4.15p | 3.91p | 4.10p | 400308 |
| 05/11/2019 | 4.15p | 4.15p | 4.02p | 4.15p | 100380 |
| 04/11/2019 | 4.15p | 4.21p | 4.14p | 4.15p | 298142 |
| 01/11/2019 | 4.15p | 4.24p | 4.02p | 4.15p | 745485 |
| 31/10/2019 | 4.20p | 4.60p | 4.10p | 4.15p | 1083890 |
| 30/10/2019 | 3.95p | 4.02p | 3.86p | 3.95p | 97352 |
| 29/10/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 28/10/2019 | 3.95p | 4.02p | 3.95p | 3.95p | 31930 |
| 25/10/2019 | 3.95p | 4.02p | 3.83p | 3.95p | 34751 |
| 24/10/2019 | 3.95p | 4.10p | 3.95p | 3.95p | 2000 |
| 23/10/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 22/10/2019 | 3.95p | 3.95p | 3.87p | 3.95p | 250000 |
| 21/10/2019 | 3.95p | 4.06p | 3.95p | 3.95p | 3010000 |
| 18/10/2019 | 4.10p | 4.15p | 3.95p | 3.95p | 656309 |
| 17/10/2019 | 4.05p | 4.10p | 3.91p | 4.10p | 458583 |
| 16/10/2019 | 4.00p | 4.09p | 4.00p | 4.05p | 38231 |
| 15/10/2019 | 4.00p | 4.09p | 3.91p | 4.00p | 166502 |
| 14/10/2019 | 3.95p | 4.10p | 3.95p | 4.00p | 48496 |
| 11/10/2019 | 3.90p | 4.10p | 3.89p | 3.95p | 349912 |
| 10/10/2019 | 4.00p | 4.04p | 3.81p | 3.90p | 375234 |
| 09/10/2019 | 4.05p | 4.05p | 3.90p | 4.00p | 73544 |
| 08/10/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 15000 |
| 07/10/2019 | 4.15p | 4.30p | 4.06p | 4.10p | 294379 |
| 04/10/2019 | 4.35p | 4.35p | 4.10p | 4.20p | 388080 |
| 03/10/2019 | 4.40p | 4.49p | 4.26p | 4.35p | 399505 |
| 02/10/2019 | 4.50p | 4.60p | 4.20p | 4.40p | 726666 |
| 01/10/2019 | 4.25p | 4.50p | 4.00p | 4.50p | 8353147 |
| 30/09/2019 | 4.20p | 4.40p | 4.00p | 4.25p | 1191165 |
| 27/09/2019 | 4.00p | 4.38p | 4.00p | 4.25p | 1263343 |
| 26/09/2019 | 4.00p | 4.10p | 4.00p | 4.00p | 4780574 |
| 25/09/2019 | 3.95p | 4.02p | 3.80p | 3.95p | 273246 |
| 24/09/2019 | 3.95p | 3.95p | 3.81p | 3.95p | 2562783 |
| 23/09/2019 | 4.15p | 4.15p | 3.95p | 3.95p | 268868 |
| 20/09/2019 | 4.30p | 4.30p | 3.90p | 4.15p | 354710 |
| 19/09/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/09/2019 | 4.45p | 4.45p | 4.11p | 4.30p | 120000 |
| 17/09/2019 | 4.45p | 4.45p | 4.21p | 4.45p | 76000 |
| 16/09/2019 | 4.45p | 4.59p | 4.10p | 4.45p | 365497 |
| 13/09/2019 | 4.40p | 4.59p | 4.40p | 4.45p | 10850 |
| 12/09/2019 | 4.35p | 4.50p | 4.26p | 4.35p | 429722 |
| 11/09/2019 | 4.25p | 4.48p | 4.16p | 4.35p | 312000 |
| 10/09/2019 | 4.20p | 4.48p | 4.10p | 4.25p | 105387 |
| 09/09/2019 | 4.10p | 4.35p | 4.10p | 4.20p | 519733 |
| 06/09/2019 | 3.70p | 4.16p | 3.70p | 4.10p | 1265000 |
| 05/09/2019 | 3.75p | 3.75p | 3.58p | 3.70p | 375000 |
| 04/09/2019 | 3.75p | 3.75p | 3.70p | 3.75p | 25000 |
| 03/09/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 50000 |
| 02/09/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 2611 |
| 30/08/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 38462 |
| 29/08/2019 | 3.75p | 4.00p | 3.50p | 3.75p | 558256 |
| 28/08/2019 | 3.75p | 3.76p | 3.53p | 3.75p | 864642 |
| 27/08/2019 | 3.75p | 3.90p | 3.65p | 3.75p | 17473 |
| 23/08/2019 | 3.65p | 3.80p | 3.65p | 3.75p | 150000 |
| 22/08/2019 | 3.65p | 3.75p | 3.52p | 3.52p | 344942 |
| 21/08/2019 | 4.00p | 4.00p | 3.55p | 3.65p | 252590 |
| 20/08/2019 | 4.20p | 4.20p | 3.80p | 4.00p | 90341 |
| 19/08/2019 | 4.20p | 4.24p | 4.02p | 4.20p | 208558 |
| 16/08/2019 | 4.20p | 4.20p | 4.08p | 4.20p | 91445 |
| 15/08/2019 | 4.20p | 4.24p | 4.10p | 4.20p | 104333 |
| 14/08/2019 | 4.20p | 4.20p | 4.10p | 4.20p | 21000 |
| 13/08/2019 | 4.20p | 4.30p | 4.20p | 4.20p | 257325 |
| 12/08/2019 | 4.20p | 4.20p | 4.02p | 4.20p | 5000 |
| 09/08/2019 | 4.20p | 4.20p | 4.02p | 4.20p | 14527 |
| 08/08/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 07/08/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 06/08/2019 | 4.20p | 4.25p | 4.20p | 4.20p | 0 |
| 05/08/2019 | 4.30p | 4.30p | 4.20p | 4.25p | 30479 |
| 02/08/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 01/08/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 31/07/2019 | 4.30p | 4.30p | 4.25p | 4.30p | 4705 |
| 30/07/2019 | 4.30p | 4.30p | 4.22p | 4.30p | 151115 |
| 29/07/2019 | 4.30p | 4.40p | 4.22p | 4.30p | 279875 |
| 26/07/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 25/07/2019 | 4.30p | 4.30p | 4.11p | 4.30p | 20828 |
| 24/07/2019 | 4.30p | 4.30p | 4.28p | 4.30p | 40619 |
| 23/07/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 22/07/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 19/07/2019 | 4.30p | 4.30p | 4.21p | 4.30p | 59132 |
*Close Price adjusted for both dividends and splits