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 |
|---|---|---|---|---|---|
| 18/07/2019 | 4.50p | 4.50p | 4.20p | 4.30p | 949651 |
| 17/07/2019 | 4.50p | 4.50p | 4.40p | 4.50p | 80000 |
| 16/07/2019 | 4.55p | 4.55p | 4.40p | 4.50p | 735650 |
| 15/07/2019 | 4.55p | 4.55p | 4.55p | 4.55p | 100307 |
| 12/07/2019 | 4.65p | 4.65p | 4.40p | 4.55p | 279315 |
| 11/07/2019 | 5.25p | 5.50p | 4.50p | 4.65p | 836108 |
| 10/07/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 09/07/2019 | 4.85p | 4.92p | 4.57p | 4.85p | 26582 |
| 08/07/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 05/07/2019 | 4.85p | 4.85p | 4.60p | 4.85p | 162861 |
| 04/07/2019 | 4.75p | 4.92p | 4.75p | 4.75p | 100000 |
| 03/07/2019 | 4.75p | 4.75p | 4.60p | 4.75p | 1892 |
| 02/07/2019 | 4.85p | 4.92p | 4.54p | 4.75p | 76000 |
| 01/07/2019 | 4.88p | 4.88p | 4.54p | 4.85p | 71258 |
| 28/06/2019 | 4.88p | 4.88p | 4.55p | 4.88p | 75000 |
| 27/06/2019 | 4.88p | 4.88p | 4.60p | 4.88p | 20000 |
| 26/06/2019 | 4.88p | 4.88p | 4.65p | 4.88p | 60368 |
| 25/06/2019 | 4.88p | 5.09p | 4.70p | 4.88p | 148382 |
| 24/06/2019 | 4.88p | 5.19p | 4.80p | 4.88p | 189154 |
| 21/06/2019 | 5.10p | 5.30p | 4.81p | 4.88p | 122133 |
| 20/06/2019 | 4.75p | 5.35p | 4.75p | 5.10p | 961989 |
| 19/06/2019 | 4.60p | 4.89p | 4.53p | 4.75p | 229250 |
| 18/06/2019 | 4.60p | 4.75p | 4.60p | 4.60p | 40000 |
| 17/06/2019 | 4.75p | 4.83p | 4.53p | 4.60p | 290120 |
| 14/06/2019 | 4.55p | 4.75p | 4.55p | 4.75p | 72100 |
| 13/06/2019 | 4.75p | 4.80p | 4.32p | 4.55p | 214050 |
| 12/06/2019 | 4.50p | 5.40p | 4.50p | 4.75p | 918170 |
| 11/06/2019 | 3.90p | 4.18p | 3.90p | 4.10p | 129678 |
| 10/06/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/06/2019 | 3.90p | 3.90p | 3.81p | 3.90p | 22035 |
| 06/06/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 05/06/2019 | 3.70p | 4.00p | 3.70p | 3.90p | 372296 |
| 04/06/2019 | 3.85p | 3.85p | 3.50p | 3.70p | 356209 |
| 03/06/2019 | 3.90p | 4.00p | 3.80p | 3.85p | 528256 |
| 31/05/2019 | 4.05p | 4.05p | 3.65p | 3.90p | 681731 |
| 30/05/2019 | 4.00p | 4.05p | 3.80p | 4.05p | 136383 |
| 29/05/2019 | 4.05p | 4.05p | 3.81p | 4.05p | 67000 |
| 28/05/2019 | 4.05p | 4.05p | 3.81p | 4.05p | 129304 |
| 24/05/2019 | 4.05p | 4.05p | 3.80p | 4.05p | 80000 |
| 23/05/2019 | 4.05p | 4.05p | 3.80p | 4.05p | 131842 |
| 22/05/2019 | 4.05p | 4.18p | 4.00p | 4.05p | 100072 |
| 21/05/2019 | 4.00p | 4.00p | 3.81p | 4.00p | 1063 |
| 20/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/05/2019 | 4.00p | 4.00p | 3.80p | 4.00p | 27000 |
| 16/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/05/2019 | 4.00p | 4.04p | 4.00p | 4.00p | 346 |
| 14/05/2019 | 4.00p | 4.04p | 4.00p | 4.00p | 2000 |
| 13/05/2019 | 4.00p | 4.00p | 3.81p | 4.00p | 2000 |
| 10/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/05/2019 | 4.00p | 4.00p | 3.81p | 4.00p | 12869 |
| 03/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/05/2019 | 4.00p | 4.00p | 3.82p | 4.00p | 17148 |
| 01/05/2019 | 4.10p | 4.10p | 3.95p | 4.00p | 128680 |
| 30/04/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 33358 |
| 29/04/2019 | 4.10p | 4.18p | 4.03p | 4.10p | 222701 |
| 26/04/2019 | 4.00p | 4.20p | 4.00p | 4.10p | 79923 |
| 25/04/2019 | 4.00p | 4.10p | 3.90p | 4.00p | 180000 |
| 24/04/2019 | 3.85p | 4.00p | 3.85p | 4.00p | 50000 |
| 23/04/2019 | 3.85p | 3.95p | 3.85p | 3.85p | 160462 |
| 18/04/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 17/04/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 16/04/2019 | 3.85p | 3.99p | 3.70p | 3.85p | 25880 |
| 15/04/2019 | 3.85p | 3.90p | 3.71p | 3.85p | 4588 |
| 12/04/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 11/04/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 10/04/2019 | 3.95p | 3.95p | 3.75p | 3.85p | 128852 |
| 09/04/2019 | 4.00p | 4.20p | 3.72p | 3.95p | 1044296 |
| 08/04/2019 | 4.00p | 4.00p | 3.81p | 4.00p | 1386850 |
| 05/04/2019 | 4.05p | 4.10p | 4.00p | 4.00p | 337864 |
| 04/04/2019 | 4.00p | 4.05p | 3.90p | 4.00p | 135402 |
| 03/04/2019 | 3.95p | 4.06p | 3.82p | 4.00p | 486469 |
| 02/04/2019 | 3.95p | 4.00p | 3.90p | 3.95p | 464862 |
| 01/04/2019 | 4.15p | 4.15p | 3.70p | 3.95p | 311089 |
| 29/03/2019 | 3.98p | 3.98p | 3.75p | 3.98p | 187031 |
| 28/03/2019 | 4.03p | 4.29p | 3.77p | 3.98p | 506392 |
| 27/03/2019 | 4.08p | 4.08p | 3.90p | 4.08p | 3000 |
| 26/03/2019 | 4.13p | 4.13p | 4.08p | 4.08p | 9635 |
| 25/03/2019 | 4.25p | 4.38p | 4.25p | 4.25p | 22500 |
| 22/03/2019 | 4.50p | 4.50p | 4.00p | 4.25p | 164254 |
| 21/03/2019 | 4.50p | 4.50p | 4.25p | 4.50p | 80367 |
| 20/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2019 | 4.75p | 5.00p | 4.47p | 4.50p | 322441 |
| 18/03/2019 | 4.75p | 4.75p | 4.33p | 4.75p | 201008 |
| 15/03/2019 | 4.75p | 4.75p | 4.66p | 4.75p | 197930 |
| 14/03/2019 | 4.75p | 4.75p | 4.71p | 4.75p | 49000 |
| 13/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/03/2019 | 4.75p | 4.79p | 4.51p | 4.75p | 117278 |
| 11/03/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 800000 |
| 08/03/2019 | 4.38p | 5.00p | 4.00p | 4.75p | 2423661 |
| 07/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/03/2019 | 4.43p | 4.50p | 4.32p | 4.50p | 40000 |
| 05/03/2019 | 4.50p | 4.65p | 4.30p | 4.50p | 248652 |
| 04/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/03/2019 | 4.50p | 4.65p | 4.30p | 4.50p | 237838 |
| 28/02/2019 | 4.50p | 4.69p | 4.25p | 4.50p | 306744 |
| 27/02/2019 | 4.75p | 4.75p | 4.08p | 4.50p | 120294 |
| 26/02/2019 | 4.75p | 4.88p | 4.50p | 4.75p | 262413 |
| 25/02/2019 | 4.38p | 5.00p | 4.38p | 4.75p | 1294072 |
| 22/02/2019 | 4.13p | 4.42p | 4.13p | 4.38p | 184458 |
| 21/02/2019 | 4.00p | 4.20p | 4.00p | 4.13p | 304088 |
| 20/02/2019 | 4.00p | 4.17p | 3.81p | 4.00p | 257194 |
| 19/02/2019 | 4.00p | 4.14p | 3.80p | 4.00p | 273210 |
| 18/02/2019 | 4.00p | 4.09p | 3.75p | 4.00p | 236028 |
| 15/02/2019 | 4.00p | 4.05p | 3.75p | 4.00p | 312845 |
| 14/02/2019 | 4.00p | 4.05p | 3.75p | 4.00p | 140001 |
| 13/02/2019 | 4.00p | 4.00p | 3.79p | 4.00p | 66051 |
| 12/02/2019 | 4.00p | 4.09p | 3.78p | 4.00p | 78842 |
| 11/02/2019 | 4.00p | 4.10p | 3.75p | 4.00p | 226956 |
| 08/02/2019 | 4.13p | 4.25p | 3.83p | 4.00p | 561919 |
| 07/02/2019 | 3.63p | 4.13p | 3.63p | 4.13p | 401670 |
| 06/02/2019 | 3.63p | 3.75p | 3.58p | 3.63p | 103579 |
| 05/02/2019 | 3.50p | 3.72p | 3.50p | 3.63p | 133620 |
| 04/02/2019 | 3.50p | 3.50p | 3.28p | 3.50p | 77128 |
| 01/02/2019 | 3.50p | 3.57p | 3.35p | 3.50p | 74846 |
| 31/01/2019 | 3.50p | 3.57p | 3.50p | 3.50p | 10000 |
| 30/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2019 | 3.50p | 3.58p | 3.50p | 3.50p | 299064 |
| 28/01/2019 | 3.50p | 3.59p | 3.50p | 3.50p | 126396 |
| 25/01/2019 | 3.50p | 3.59p | 3.50p | 3.50p | 13579 |
| 24/01/2019 | 3.50p | 3.59p | 3.50p | 3.50p | 138163 |
| 23/01/2019 | 3.63p | 3.63p | 3.50p | 3.50p | 112584 |
| 22/01/2019 | 3.63p | 3.63p | 3.50p | 3.63p | 182323 |
| 21/01/2019 | 3.63p | 3.75p | 3.63p | 3.63p | 1000 |
| 18/01/2019 | 3.63p | 3.63p | 3.62p | 3.63p | 27294 |
| 17/01/2019 | 3.63p | 3.65p | 3.51p | 3.63p | 221317 |
| 16/01/2019 | 3.25p | 3.68p | 3.25p | 3.63p | 2307301 |
| 15/01/2019 | 3.25p | 3.37p | 3.06p | 3.25p | 30416 |
| 14/01/2019 | 3.25p | 3.25p | 3.10p | 3.10p | 10000 |
| 11/01/2019 | 3.38p | 3.38p | 3.13p | 3.25p | 505394 |
| 10/01/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 09/01/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/01/2019 | 3.38p | 3.44p | 3.30p | 3.38p | 538068 |
| 07/01/2019 | 3.50p | 3.51p | 3.35p | 3.38p | 128514 |
| 04/01/2019 | 3.50p | 3.61p | 3.50p | 3.50p | 50000 |
| 03/01/2019 | 3.50p | 3.60p | 3.30p | 3.50p | 739945 |
| 02/01/2019 | 3.18p | 3.68p | 3.18p | 3.50p | 1020553 |
| 31/12/2018 | 3.15p | 3.30p | 3.15p | 3.18p | 325000 |
| 28/12/2018 | 3.15p | 3.15p | 3.06p | 3.15p | 160 |
| 27/12/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/12/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 21/12/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/12/2018 | 3.18p | 3.18p | 3.03p | 3.15p | 577609 |
| 19/12/2018 | 3.18p | 3.18p | 3.05p | 3.18p | 28372 |
| 18/12/2018 | 3.18p | 3.18p | 3.12p | 3.18p | 165382 |
| 17/12/2018 | 3.18p | 3.33p | 3.12p | 3.18p | 7077 |
| 14/12/2018 | 3.18p | 3.33p | 3.15p | 3.18p | 78691 |
| 13/12/2018 | 3.13p | 3.30p | 3.10p | 3.15p | 64340 |
| 12/12/2018 | 3.05p | 3.13p | 3.05p | 3.13p | 300000 |
| 11/12/2018 | 2.95p | 3.10p | 2.95p | 3.05p | 94679 |
| 10/12/2018 | 2.80p | 3.00p | 2.80p | 2.95p | 2727538 |
| 07/12/2018 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 06/12/2018 | 2.80p | 2.81p | 2.71p | 2.80p | 1083921 |
| 05/12/2018 | 2.75p | 2.80p | 2.75p | 2.80p | 133333 |
| 04/12/2018 | 2.83p | 2.83p | 2.75p | 2.75p | 0 |
| 03/12/2018 | 2.83p | 2.83p | 2.75p | 2.83p | 118036 |
| 30/11/2018 | 2.83p | 2.83p | 2.60p | 2.83p | 230235 |
| 29/11/2018 | 2.88p | 2.88p | 2.77p | 2.83p | 531302 |
| 28/11/2018 | 2.95p | 2.95p | 2.76p | 2.88p | 262545 |
| 27/11/2018 | 2.95p | 2.96p | 2.85p | 2.95p | 222057 |
| 26/11/2018 | 2.95p | 2.97p | 2.90p | 2.95p | 563790 |
| 23/11/2018 | 2.95p | 2.95p | 2.90p | 2.95p | 20963 |
| 22/11/2018 | 2.95p | 2.95p | 2.95p | 2.95p | 52170 |
| 21/11/2018 | 2.95p | 2.97p | 2.91p | 2.95p | 300000 |
| 20/11/2018 | 2.95p | 2.95p | 2.95p | 2.95p | 165000 |
| 19/11/2018 | 3.13p | 3.13p | 2.95p | 2.95p | 216042 |
| 16/11/2018 | 3.15p | 3.25p | 3.13p | 3.13p | 7880 |
| 15/11/2018 | 3.15p | 3.15p | 3.00p | 3.15p | 66472 |
| 14/11/2018 | 3.15p | 3.15p | 2.91p | 3.15p | 353275 |
| 13/11/2018 | 3.15p | 3.23p | 3.15p | 3.15p | 0 |
| 12/11/2018 | 3.23p | 3.23p | 3.11p | 3.23p | 254991 |
| 09/11/2018 | 3.23p | 3.24p | 3.15p | 3.23p | 359501 |
| 08/11/2018 | 3.13p | 3.35p | 3.13p | 3.23p | 1189567 |
| 07/11/2018 | 2.83p | 3.25p | 2.80p | 3.13p | 5944918 |
| 06/11/2018 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/11/2018 | 2.75p | 2.75p | 2.60p | 2.75p | 4000 |
| 02/11/2018 | 2.75p | 2.75p | 2.60p | 2.75p | 6781 |
| 01/11/2018 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/10/2018 | 2.75p | 2.75p | 2.60p | 2.75p | 31945 |
| 30/10/2018 | 2.75p | 2.75p | 2.60p | 2.75p | 7805 |
| 29/10/2018 | 2.75p | 2.75p | 2.61p | 2.75p | 114314 |
| 26/10/2018 | 2.75p | 2.75p | 2.70p | 2.75p | 200000 |
| 25/10/2018 | 2.90p | 2.90p | 2.58p | 2.75p | 195625 |
| 24/10/2018 | 2.90p | 2.90p | 2.80p | 2.90p | 3000 |
| 23/10/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 22/10/2018 | 2.90p | 2.90p | 2.80p | 2.90p | 517830 |
| 19/10/2018 | 2.90p | 3.00p | 2.87p | 2.90p | 1015000 |
| 18/10/2018 | 2.90p | 3.00p | 2.80p | 2.90p | 705777 |
| 17/10/2018 | 2.90p | 2.90p | 2.80p | 2.90p | 2847635 |
| 16/10/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 67000 |
| 15/10/2018 | 2.75p | 2.95p | 2.70p | 2.90p | 1170402 |
| 12/10/2018 | 2.75p | 2.80p | 2.70p | 2.75p | 60501 |
| 11/10/2018 | 2.78p | 2.80p | 2.60p | 2.75p | 230633 |
| 10/10/2018 | 2.95p | 2.95p | 2.90p | 2.95p | 25000 |
| 09/10/2018 | 3.30p | 3.30p | 2.90p | 2.95p | 1156464 |
| 08/10/2018 | 3.38p | 3.38p | 3.13p | 3.13p | 683656 |
| 05/10/2018 | 3.40p | 3.40p | 3.13p | 3.38p | 1076534 |
| 04/10/2018 | 3.38p | 3.50p | 3.35p | 3.40p | 2212100 |
| 03/10/2018 | 3.38p | 3.49p | 3.34p | 3.38p | 645773 |
*Close Price adjusted for both dividends and splits