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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Cloudbuy (CBUY) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2016 | 4.13p | 4.13p | 3.80p | 3.88p | 160257 |
| 08/12/2016 | 4.25p | 4.25p | 4.00p | 4.13p | 100125 |
| 07/12/2016 | 4.25p | 4.25p | 4.08p | 4.25p | 946 |
| 06/12/2016 | 4.25p | 4.25p | 4.10p | 4.25p | 86969 |
| 05/12/2016 | 4.25p | 4.40p | 4.10p | 4.25p | 35744 |
| 02/12/2016 | 4.25p | 4.40p | 4.00p | 4.25p | 26363 |
| 01/12/2016 | 4.13p | 4.25p | 4.00p | 4.25p | 173123 |
| 30/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 249092 |
| 29/11/2016 | 3.88p | 4.18p | 3.77p | 4.13p | 179878 |
| 28/11/2016 | 3.88p | 3.95p | 3.77p | 3.88p | 67573 |
| 25/11/2016 | 3.63p | 4.00p | 3.50p | 3.88p | 611384 |
| 24/11/2016 | 3.88p | 3.88p | 3.55p | 3.63p | 85000 |
| 23/11/2016 | 3.88p | 3.95p | 3.75p | 3.88p | 13000 |
| 22/11/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 8720 |
| 21/11/2016 | 3.88p | 3.98p | 3.75p | 3.88p | 11887 |
| 18/11/2016 | 4.13p | 4.25p | 4.00p | 4.13p | 80013 |
| 17/11/2016 | 4.13p | 4.13p | 4.08p | 4.13p | 7518 |
| 16/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 50260 |
| 15/11/2016 | 4.25p | 4.25p | 4.11p | 4.13p | 24316 |
| 14/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 2246 |
| 11/11/2016 | 4.13p | 4.13p | 4.11p | 4.13p | 11647 |
| 10/11/2016 | 4.13p | 4.20p | 4.00p | 4.13p | 727810 |
| 09/11/2016 | 4.13p | 4.13p | 4.11p | 4.13p | 23782 |
| 08/11/2016 | 4.25p | 4.38p | 4.13p | 4.25p | 2576 |
| 07/11/2016 | 4.25p | 4.30p | 4.11p | 4.25p | 3117 |
| 04/11/2016 | 4.25p | 4.30p | 4.11p | 4.25p | 25384 |
| 03/11/2016 | 4.25p | 4.30p | 4.25p | 4.25p | 3895 |
| 02/11/2016 | 4.25p | 4.39p | 4.09p | 4.25p | 549414 |
| 01/11/2016 | 4.25p | 4.25p | 4.09p | 4.13p | 298087 |
| 31/10/2016 | 4.25p | 4.75p | 4.09p | 4.25p | 67210 |
| 28/10/2016 | 4.25p | 4.25p | 4.20p | 4.25p | 84220 |
| 27/10/2016 | 4.25p | 4.37p | 4.06p | 4.25p | 419588 |
| 26/10/2016 | 4.50p | 4.50p | 4.06p | 4.25p | 1598038 |
| 25/10/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 108242 |
| 24/10/2016 | 4.63p | 4.75p | 4.25p | 4.50p | 921586 |
| 21/10/2016 | 4.63p | 4.90p | 4.50p | 4.63p | 191134 |
| 20/10/2016 | 4.63p | 4.75p | 4.53p | 4.63p | 138351 |
| 19/10/2016 | 4.63p | 4.75p | 4.63p | 4.63p | 184541 |
| 18/10/2016 | 5.00p | 5.15p | 4.63p | 4.63p | 872648 |
| 17/10/2016 | 5.00p | 5.25p | 4.91p | 5.00p | 193435 |
| 14/10/2016 | 5.13p | 5.25p | 4.88p | 5.00p | 579443 |
| 13/10/2016 | 5.63p | 6.40p | 5.00p | 5.13p | 1519474 |
| 12/10/2016 | 5.25p | 5.38p | 5.00p | 5.25p | 201843 |
| 11/10/2016 | 5.25p | 5.40p | 5.05p | 5.25p | 327587 |
| 10/10/2016 | 5.25p | 5.44p | 5.13p | 5.25p | 219041 |
| 07/10/2016 | 5.50p | 5.63p | 5.25p | 5.25p | 211376 |
| 06/10/2016 | 5.50p | 5.63p | 5.35p | 5.50p | 12430 |
| 05/10/2016 | 5.75p | 5.75p | 5.30p | 5.50p | 165423 |
| 04/10/2016 | 5.75p | 5.75p | 5.55p | 5.75p | 52385 |
| 03/10/2016 | 5.63p | 5.94p | 5.50p | 5.88p | 220143 |
| 30/09/2016 | 5.63p | 5.65p | 5.50p | 5.63p | 169734 |
| 29/09/2016 | 5.63p | 5.65p | 5.63p | 5.63p | 3893 |
| 28/09/2016 | 5.63p | 5.68p | 5.50p | 5.63p | 14000 |
| 27/09/2016 | 5.75p | 5.87p | 5.50p | 5.63p | 259964 |
| 26/09/2016 | 5.75p | 5.83p | 5.50p | 5.75p | 178318 |
| 23/09/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 43056 |
| 22/09/2016 | 5.75p | 5.88p | 5.50p | 5.75p | 292873 |
| 21/09/2016 | 5.75p | 5.75p | 5.58p | 5.75p | 99381 |
| 20/09/2016 | 6.00p | 6.00p | 5.75p | 5.75p | 151928 |
| 19/09/2016 | 6.13p | 6.13p | 5.75p | 6.00p | 317863 |
| 16/09/2016 | 5.88p | 6.45p | 5.75p | 6.13p | 723986 |
| 15/09/2016 | 5.88p | 5.92p | 5.88p | 5.88p | 143 |
| 14/09/2016 | 5.88p | 5.93p | 5.88p | 5.88p | 25077 |
| 13/09/2016 | 6.00p | 6.15p | 5.75p | 5.88p | 146584 |
| 12/09/2016 | 6.25p | 6.25p | 5.78p | 6.00p | 186282 |
| 09/09/2016 | 6.25p | 6.33p | 6.09p | 6.25p | 293540 |
| 08/09/2016 | 5.63p | 6.70p | 5.63p | 6.25p | 2166475 |
| 07/09/2016 | 6.38p | 6.38p | 5.55p | 5.63p | 1045699 |
| 06/09/2016 | 6.50p | 6.50p | 6.25p | 6.38p | 30236 |
| 05/09/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 79901 |
| 02/09/2016 | 6.63p | 6.70p | 6.25p | 6.50p | 684916 |
| 01/09/2016 | 6.88p | 6.88p | 6.58p | 6.63p | 36657 |
| 31/08/2016 | 6.88p | 6.91p | 6.88p | 6.88p | 25000 |
| 30/08/2016 | 6.75p | 7.25p | 6.75p | 6.88p | 452775 |
| 26/08/2016 | 7.25p | 7.25p | 6.75p | 6.75p | 264290 |
| 25/08/2016 | 7.63p | 7.85p | 7.25p | 7.25p | 324295 |
| 24/08/2016 | 7.13p | 8.12p | 7.13p | 7.63p | 823631 |
| 23/08/2016 | 6.63p | 7.00p | 6.48p | 7.00p | 390749 |
| 22/08/2016 | 6.75p | 6.88p | 6.48p | 6.63p | 65330 |
| 19/08/2016 | 6.88p | 6.88p | 6.31p | 6.75p | 413077 |
| 18/08/2016 | 7.00p | 7.10p | 6.75p | 6.88p | 313083 |
| 17/08/2016 | 7.00p | 7.10p | 6.50p | 7.00p | 34642 |
| 16/08/2016 | 7.25p | 7.25p | 6.85p | 7.00p | 99200 |
| 15/08/2016 | 7.25p | 7.33p | 7.08p | 7.25p | 212531 |
| 12/08/2016 | 7.00p | 7.43p | 6.65p | 7.25p | 602580 |
| 11/08/2016 | 7.25p | 7.88p | 7.08p | 7.13p | 985511 |
| 10/08/2016 | 5.63p | 7.28p | 5.58p | 7.00p | 1314642 |
| 09/08/2016 | 6.25p | 6.25p | 5.58p | 5.63p | 94055 |
| 08/08/2016 | 6.25p | 6.49p | 6.00p | 6.25p | 268506 |
| 05/08/2016 | 5.50p | 6.50p | 5.50p | 6.25p | 1223069 |
| 04/08/2016 | 5.50p | 5.63p | 5.38p | 5.50p | 65279 |
| 03/08/2016 | 5.88p | 5.88p | 5.38p | 5.50p | 554194 |
| 02/08/2016 | 6.13p | 6.13p | 5.56p | 5.88p | 768897 |
| 01/08/2016 | 6.50p | 6.55p | 5.88p | 6.13p | 648395 |
| 29/07/2016 | 6.63p | 6.98p | 6.01p | 6.50p | 621586 |
| 28/07/2016 | 7.38p | 7.38p | 6.52p | 6.63p | 971244 |
| 27/07/2016 | 7.75p | 8.60p | 7.30p | 7.38p | 1919448 |
| 26/07/2016 | 6.88p | 8.68p | 6.86p | 7.75p | 4819528 |
| 25/07/2016 | 4.75p | 7.40p | 4.75p | 6.88p | 5031073 |
| 22/07/2016 | 3.75p | 4.84p | 3.63p | 4.75p | 1666204 |
| 21/07/2016 | 3.38p | 3.88p | 3.25p | 3.63p | 585690 |
| 20/07/2016 | 3.75p | 3.75p | 3.26p | 3.38p | 193085 |
| 19/07/2016 | 3.63p | 3.75p | 3.37p | 3.75p | 983663 |
| 18/07/2016 | 3.88p | 3.90p | 3.63p | 3.63p | 92462 |
| 15/07/2016 | 3.88p | 3.93p | 3.75p | 3.88p | 206275 |
| 14/07/2016 | 3.75p | 3.88p | 3.50p | 3.88p | 348054 |
| 13/07/2016 | 3.50p | 3.75p | 3.50p | 3.75p | 145520 |
| 12/07/2016 | 3.63p | 3.69p | 3.25p | 3.50p | 384737 |
| 11/07/2016 | 3.63p | 3.70p | 3.55p | 3.63p | 83409 |
| 08/07/2016 | 3.88p | 3.88p | 3.55p | 3.63p | 114460 |
| 07/07/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 56974 |
| 06/07/2016 | 4.38p | 4.38p | 3.75p | 3.88p | 628522 |
| 05/07/2016 | 4.38p | 4.45p | 4.25p | 4.38p | 26221 |
| 04/07/2016 | 4.50p | 4.50p | 4.13p | 4.38p | 156164 |
| 01/07/2016 | 4.50p | 4.65p | 4.25p | 4.50p | 20632 |
| 30/06/2016 | 4.50p | 4.58p | 4.25p | 4.50p | 33901 |
| 29/06/2016 | 4.13p | 4.63p | 4.03p | 4.50p | 595206 |
| 28/06/2016 | 5.00p | 5.00p | 4.10p | 4.13p | 890200 |
| 27/06/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 15899 |
| 24/06/2016 | 5.13p | 5.35p | 5.00p | 5.25p | 38631 |
| 23/06/2016 | 5.38p | 5.38p | 5.35p | 5.38p | 46536 |
| 22/06/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 2617 |
| 21/06/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 34000 |
| 20/06/2016 | 5.38p | 5.39p | 5.25p | 5.38p | 50000 |
| 17/06/2016 | 5.38p | 5.40p | 5.25p | 5.38p | 113206 |
| 16/06/2016 | 5.13p | 5.40p | 5.00p | 5.38p | 375234 |
| 15/06/2016 | 5.50p | 5.50p | 5.13p | 5.38p | 244319 |
| 14/06/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 174549 |
| 13/06/2016 | 6.13p | 6.13p | 5.55p | 5.75p | 276081 |
| 10/06/2016 | 6.13p | 6.14p | 6.00p | 6.13p | 373011 |
| 09/06/2016 | 6.38p | 6.48p | 6.01p | 6.13p | 431463 |
| 08/06/2016 | 6.38p | 6.50p | 6.30p | 6.38p | 162500 |
| 07/06/2016 | 6.38p | 6.67p | 6.38p | 6.38p | 358154 |
| 06/06/2016 | 6.63p | 6.69p | 6.25p | 6.38p | 267302 |
| 03/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/06/2016 | 7.25p | 7.25p | 6.50p | 6.63p | 662047 |
| 01/06/2016 | 7.25p | 7.25p | 7.06p | 7.25p | 32944 |
| 31/05/2016 | 7.38p | 7.38p | 6.95p | 7.25p | 923777 |
| 27/05/2016 | 7.38p | 7.43p | 7.25p | 7.38p | 42390 |
| 26/05/2016 | 7.63p | 7.63p | 7.29p | 7.38p | 52267 |
| 25/05/2016 | 7.63p | 7.63p | 7.33p | 7.63p | 49523 |
| 24/05/2016 | 7.63p | 7.63p | 7.33p | 7.63p | 30000 |
| 23/05/2016 | 7.63p | 7.75p | 7.35p | 7.63p | 83254 |
| 20/05/2016 | 7.63p | 7.85p | 7.50p | 7.63p | 137349 |
| 19/05/2016 | 7.38p | 7.65p | 7.38p | 7.63p | 123977 |
| 18/05/2016 | 7.38p | 7.50p | 7.25p | 7.38p | 128982 |
| 17/05/2016 | 7.38p | 7.48p | 7.25p | 7.38p | 205955 |
| 16/05/2016 | 7.63p | 7.63p | 7.34p | 7.38p | 58768 |
| 13/05/2016 | 7.75p | 7.75p | 7.50p | 7.63p | 262071 |
| 12/05/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 21866 |
| 11/05/2016 | 7.63p | 7.75p | 7.63p | 7.75p | 25881 |
| 10/05/2016 | 7.63p | 7.75p | 7.55p | 7.63p | 32500 |
| 09/05/2016 | 7.63p | 7.75p | 7.63p | 7.63p | 172600 |
| 06/05/2016 | 7.75p | 7.75p | 7.25p | 7.63p | 532032 |
| 05/05/2016 | 7.75p | 7.80p | 7.75p | 7.75p | 25040 |
| 04/05/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 530453 |
| 03/05/2016 | 8.25p | 8.28p | 7.50p | 7.75p | 692494 |
| 29/04/2016 | 8.63p | 8.63p | 8.24p | 8.25p | 460887 |
| 28/04/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 86355 |
| 27/04/2016 | 8.50p | 8.63p | 8.38p | 8.63p | 101460 |
| 26/04/2016 | 8.38p | 8.63p | 8.15p | 8.50p | 222074 |
| 25/04/2016 | 8.63p | 8.75p | 8.38p | 8.38p | 127151 |
| 22/04/2016 | 8.38p | 8.75p | 8.30p | 8.63p | 184823 |
| 21/04/2016 | 9.00p | 9.00p | 8.25p | 8.38p | 785897 |
| 20/04/2016 | 8.63p | 9.13p | 8.25p | 9.00p | 557853 |
| 19/04/2016 | 8.00p | 9.10p | 7.75p | 8.63p | 3596954 |
| 18/04/2016 | 7.50p | 7.70p | 7.40p | 7.63p | 296825 |
| 15/04/2016 | 6.88p | 7.50p | 6.88p | 7.50p | 663767 |
| 14/04/2016 | 6.75p | 7.00p | 6.56p | 6.88p | 307010 |
| 13/04/2016 | 6.75p | 6.90p | 6.50p | 6.75p | 350489 |
| 12/04/2016 | 6.88p | 6.88p | 6.53p | 6.75p | 283622 |
| 11/04/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 235810 |
| 08/04/2016 | 7.38p | 7.38p | 6.90p | 7.13p | 244414 |
| 07/04/2016 | 7.38p | 7.38p | 7.25p | 7.38p | 257086 |
| 06/04/2016 | 7.38p | 7.63p | 7.25p | 7.38p | 469113 |
| 05/04/2016 | 7.38p | 7.43p | 7.25p | 7.38p | 58834 |
| 04/04/2016 | 7.38p | 7.63p | 7.25p | 7.38p | 178492 |
| 01/04/2016 | 7.38p | 7.75p | 7.27p | 7.38p | 133805 |
| 31/03/2016 | 7.75p | 7.75p | 7.25p | 7.38p | 515932 |
| 30/03/2016 | 7.88p | 7.88p | 7.28p | 7.75p | 550057 |
| 29/03/2016 | 6.75p | 8.00p | 6.75p | 7.88p | 1672253 |
| 24/03/2016 | 6.38p | 6.88p | 6.25p | 6.75p | 344350 |
| 23/03/2016 | 6.25p | 6.38p | 6.00p | 6.38p | 31000 |
| 22/03/2016 | 6.13p | 6.50p | 6.00p | 6.25p | 300839 |
| 21/03/2016 | 6.63p | 6.63p | 6.00p | 6.13p | 290646 |
| 18/03/2016 | 6.75p | 6.75p | 6.56p | 6.63p | 67612 |
| 17/03/2016 | 6.75p | 6.75p | 6.51p | 6.75p | 183575 |
| 16/03/2016 | 6.50p | 6.75p | 6.50p | 6.75p | 408976 |
| 15/03/2016 | 6.00p | 7.45p | 6.00p | 6.50p | 2964982 |
| 14/03/2016 | 5.88p | 6.00p | 5.85p | 6.00p | 231660 |
| 11/03/2016 | 5.88p | 6.00p | 5.83p | 5.88p | 307957 |
| 10/03/2016 | 5.88p | 5.88p | 5.83p | 5.88p | 11000 |
| 09/03/2016 | 5.88p | 5.95p | 5.78p | 5.88p | 78097 |
| 08/03/2016 | 5.75p | 6.25p | 5.55p | 5.88p | 283626 |
| 07/03/2016 | 5.50p | 5.88p | 5.38p | 5.75p | 536662 |
| 04/03/2016 | 5.38p | 5.70p | 5.25p | 5.50p | 369804 |
| 03/03/2016 | 5.63p | 5.75p | 5.38p | 5.38p | 385355 |
| 02/03/2016 | 5.63p | 5.70p | 5.50p | 5.63p | 255601 |
| 01/03/2016 | 5.75p | 5.75p | 5.55p | 5.63p | 131970 |
| 29/02/2016 | 5.88p | 5.88p | 5.55p | 5.75p | 671905 |
*Close Price adjusted for both dividends and splits