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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Castleton Technology (CTP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2010 | 175.20p | 179.20p | 163.20p | 175.20p | 4549 |
| 09/12/2010 | 176.00p | 180.80p | 172.80p | 175.20p | 52469 |
| 08/12/2010 | 171.20p | 176.00p | 168.00p | 172.80p | 79622 |
| 07/12/2010 | 160.80p | 174.40p | 160.80p | 171.20p | 309962 |
| 06/12/2010 | 157.60p | 164.80p | 156.80p | 160.80p | 143696 |
| 03/12/2010 | 157.60p | 160.00p | 155.20p | 157.60p | 20583 |
| 02/12/2010 | 157.60p | 159.84p | 155.68p | 157.60p | 427 |
| 01/12/2010 | 157.60p | 160.00p | 155.68p | 157.60p | 24258 |
| 30/11/2010 | 157.60p | 160.00p | 152.00p | 157.60p | 63779 |
| 29/11/2010 | 165.60p | 176.00p | 155.20p | 157.60p | 59697 |
| 26/11/2010 | 156.00p | 160.00p | 155.68p | 157.60p | 19264 |
| 25/11/2010 | 157.60p | 159.52p | 152.00p | 156.00p | 7543 |
| 24/11/2010 | 158.40p | 159.68p | 155.52p | 157.60p | 9936 |
| 23/11/2010 | 160.00p | 160.96p | 156.80p | 158.40p | 13116 |
| 22/11/2010 | 156.00p | 162.88p | 152.80p | 160.00p | 88279 |
| 19/11/2010 | 159.20p | 163.20p | 152.80p | 156.00p | 116280 |
| 18/11/2010 | 152.00p | 162.08p | 142.40p | 156.00p | 182316 |
| 17/11/2010 | 139.20p | 150.88p | 136.00p | 148.80p | 206450 |
| 16/11/2010 | 139.20p | 146.40p | 132.80p | 139.20p | 27869 |
| 15/11/2010 | 144.00p | 148.00p | 139.20p | 139.20p | 19465 |
| 12/11/2010 | 140.00p | 151.84p | 136.16p | 144.00p | 63623 |
| 11/11/2010 | 138.40p | 144.00p | 136.00p | 140.00p | 17641 |
| 10/11/2010 | 140.00p | 143.20p | 136.16p | 138.40p | 1819 |
| 09/11/2010 | 150.40p | 150.40p | 131.20p | 140.00p | 10694 |
| 08/11/2010 | 148.00p | 156.16p | 144.00p | 150.40p | 28498 |
| 05/11/2010 | 140.00p | 148.80p | 136.00p | 142.40p | 41102 |
| 04/11/2010 | 134.40p | 143.20p | 125.28p | 140.00p | 111903 |
| 03/11/2010 | 129.60p | 140.80p | 123.20p | 134.40p | 258176 |
| 02/11/2010 | 124.00p | 133.60p | 123.84p | 129.60p | 1468 |
| 01/11/2010 | 136.00p | 136.00p | 120.00p | 124.00p | 3151 |
| 29/10/2010 | 136.00p | 136.00p | 128.00p | 136.00p | 1744 |
| 28/10/2010 | 138.40p | 138.40p | 132.80p | 136.00p | 635 |
| 27/10/2010 | 138.40p | 138.40p | 132.80p | 138.40p | 4655 |
| 26/10/2010 | 144.00p | 144.00p | 132.80p | 138.40p | 7285 |
| 25/10/2010 | 144.00p | 144.00p | 136.00p | 144.00p | 972 |
| 22/10/2010 | 144.00p | 144.00p | 130.00p | 144.00p | 1962 |
| 21/10/2010 | 144.00p | 144.00p | 136.00p | 144.00p | 313 |
| 20/10/2010 | 142.40p | 146.40p | 129.60p | 144.00p | 1562 |
| 19/10/2010 | 142.40p | 142.40p | 129.60p | 142.40p | 6060 |
| 18/10/2010 | 140.00p | 144.00p | 132.80p | 142.40p | 2281 |
| 15/10/2010 | 142.40p | 142.40p | 132.80p | 142.40p | 7922 |
| 14/10/2010 | 144.80p | 144.80p | 132.80p | 142.40p | 3117 |
| 13/10/2010 | 144.80p | 144.80p | 132.80p | 144.80p | 1588 |
| 12/10/2010 | 144.80p | 144.80p | 132.80p | 144.80p | 204 |
| 11/10/2010 | 144.80p | 156.80p | 132.80p | 144.80p | 5822 |
| 08/10/2010 | 144.80p | 144.80p | 132.80p | 144.80p | 1968 |
| 07/10/2010 | 144.80p | 144.80p | 132.80p | 144.80p | 1583 |
| 06/10/2010 | 148.00p | 148.00p | 132.80p | 144.80p | 4423 |
| 05/10/2010 | 152.00p | 152.00p | 136.00p | 148.00p | 2220 |
| 04/10/2010 | 152.00p | 152.00p | 144.00p | 152.00p | 3856 |
| 01/10/2010 | 152.00p | 152.00p | 124.80p | 152.00p | 133414 |
| 30/09/2010 | 168.00p | 172.00p | 144.00p | 152.00p | 13292 |
| 29/09/2010 | 152.00p | 172.00p | 128.00p | 168.00p | 29864 |
| 28/09/2010 | 152.00p | 152.00p | 128.00p | 152.00p | 8790 |
| 27/09/2010 | 160.00p | 184.00p | 128.00p | 152.00p | 15520 |
| 24/09/2010 | 132.00p | 160.00p | 120.00p | 160.00p | 20185 |
| 23/09/2010 | 132.00p | 143.76p | 120.00p | 132.00p | 16067 |
| 22/09/2010 | 112.00p | 136.00p | 112.00p | 132.00p | 41611 |
| 21/09/2010 | 104.00p | 115.20p | 97.60p | 112.00p | 17632 |
| 20/09/2010 | 104.00p | 104.00p | 96.00p | 104.00p | 9710 |
| 17/09/2010 | 100.00p | 100.00p | 78.80p | 100.00p | 883089 |
| 16/09/2010 | 101.60p | 105.60p | 78.80p | 100.00p | 257661 |
| 15/09/2010 | 101.60p | 101.60p | 80.00p | 101.60p | 283398 |
| 14/09/2010 | 101.60p | 101.60p | 99.23p | 101.60p | 353 |
| 13/09/2010 | 107.20p | 107.20p | 96.00p | 101.60p | 10957 |
| 10/09/2010 | 107.20p | 107.20p | 78.80p | 107.20p | 252283 |
| 09/09/2010 | 116.00p | 116.80p | 78.40p | 107.20p | 1260269 |
| 08/09/2010 | 116.00p | 116.00p | 112.00p | 116.00p | 1216 |
| 07/09/2010 | 116.00p | 116.00p | 115.20p | 116.00p | 4688 |
| 06/09/2010 | 116.00p | 116.00p | 115.23p | 116.00p | 2 |
| 03/09/2010 | 116.00p | 116.00p | 115.20p | 116.00p | 1924 |
| 02/09/2010 | 124.00p | 124.00p | 100.00p | 116.00p | 52290 |
| 01/09/2010 | 124.00p | 124.00p | 106.67p | 124.00p | 2953 |
| 31/08/2010 | 132.00p | 136.00p | 120.00p | 128.00p | 13750 |
| 27/08/2010 | 140.00p | 147.20p | 120.00p | 132.00p | 4947 |
| 26/08/2010 | 140.00p | 180.00p | 120.00p | 140.00p | 14136 |
| 25/08/2010 | 148.00p | 160.00p | 120.00p | 140.00p | 9182 |
| 24/08/2010 | 220.80p | 220.80p | 128.00p | 147.20p | 18280 |
| 23/08/2010 | 300.00p | 300.00p | 282.00p | 300.00p | 39 |
| 20/08/2010 | 300.00p | 316.00p | 282.00p | 300.00p | 443 |
| 19/08/2010 | 300.00p | 320.00p | 288.00p | 300.00p | 629 |
| 18/08/2010 | 280.00p | 320.00p | 280.00p | 300.00p | 4845 |
| 17/08/2010 | 300.00p | 302.40p | 280.00p | 280.00p | 634 |
| 16/08/2010 | 280.00p | 315.60p | 280.00p | 300.00p | 693 |
| 13/08/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/08/2010 | 260.00p | 280.00p | 246.08p | 280.00p | 226 |
| 11/08/2010 | 260.00p | 320.00p | 244.40p | 260.00p | 1321 |
| 10/08/2010 | 240.00p | 280.00p | 200.00p | 260.00p | 3490 |
| 09/08/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 38 |
| 06/08/2010 | 240.00p | 240.00p | 233.60p | 240.00p | 208 |
| 05/08/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 178 |
| 04/08/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 200 |
| 03/08/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 267 |
| 02/08/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 296 |
| 30/07/2010 | 240.00p | 240.00p | 231.20p | 240.00p | 123 |
| 29/07/2010 | 220.00p | 240.00p | 220.00p | 240.00p | 31 |
| 28/07/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 324 |
| 27/07/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 98 |
| 26/07/2010 | 240.00p | 240.00p | 160.00p | 240.00p | 4691 |
| 23/07/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 313 |
| 22/07/2010 | 240.00p | 266.40p | 200.00p | 240.00p | 133 |
| 21/07/2010 | 240.00p | 266.40p | 200.00p | 240.00p | 430 |
| 20/07/2010 | 240.00p | 267.20p | 200.00p | 240.00p | 62 |
| 19/07/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 50 |
| 16/07/2010 | 240.00p | 240.00p | 214.40p | 240.00p | 4 |
| 15/07/2010 | 240.00p | 240.00p | 212.80p | 240.00p | 1 |
| 14/07/2010 | 240.00p | 264.00p | 212.80p | 240.00p | 479 |
| 13/07/2010 | 240.00p | 267.20p | 212.80p | 240.00p | 322 |
| 12/07/2010 | 220.00p | 280.00p | 220.00p | 240.00p | 2175 |
| 09/07/2010 | 220.00p | 280.00p | 214.40p | 220.00p | 750 |
| 08/07/2010 | 240.00p | 240.00p | 200.00p | 220.00p | 1413 |
| 07/07/2010 | 240.00p | 240.00p | 229.60p | 240.00p | 62 |
| 06/07/2010 | 240.00p | 240.00p | 180.00p | 240.00p | 706 |
| 05/07/2010 | 240.00p | 240.00p | 200.00p | 240.00p | 195 |
| 02/07/2010 | 260.00p | 260.00p | 200.00p | 240.00p | 662 |
| 01/07/2010 | 280.00p | 280.00p | 200.00p | 260.00p | 1246 |
| 30/06/2010 | 280.00p | 280.00p | 200.00p | 280.00p | 875 |
| 29/06/2010 | 280.00p | 280.00p | 240.00p | 280.00p | 747 |
| 28/06/2010 | 280.00p | 280.00p | 279.20p | 280.00p | 882 |
| 25/06/2010 | 300.00p | 300.00p | 240.00p | 280.00p | 875 |
| 24/06/2010 | 300.00p | 300.00p | 296.00p | 300.00p | 62 |
| 23/06/2010 | 280.00p | 300.00p | 280.00p | 300.00p | 125 |
| 22/06/2010 | 300.00p | 300.00p | 280.00p | 300.00p | 641 |
| 21/06/2010 | 280.00p | 311.60p | 280.00p | 300.00p | 736 |
| 18/06/2010 | 280.00p | 291.20p | 256.00p | 280.00p | 610 |
| 17/06/2010 | 260.00p | 320.00p | 200.00p | 280.00p | 3859 |
| 16/06/2010 | 240.00p | 288.80p | 200.80p | 260.00p | 423 |
| 15/06/2010 | 240.00p | 252.80p | 200.80p | 240.00p | 149 |
| 14/06/2010 | 280.00p | 280.00p | 220.00p | 240.00p | 1081 |
| 11/06/2010 | 280.00p | 293.60p | 240.00p | 280.00p | 112 |
| 10/06/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/06/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/06/2010 | 280.00p | 280.00p | 240.80p | 280.00p | 169 |
| 07/06/2010 | 280.00p | 300.00p | 240.00p | 280.00p | 753 |
| 04/06/2010 | 280.00p | 296.00p | 240.00p | 280.00p | 96 |
| 03/06/2010 | 300.00p | 300.00p | 256.00p | 280.00p | 586 |
| 02/06/2010 | 280.00p | 310.00p | 280.00p | 300.00p | 1406 |
| 01/06/2010 | 300.00p | 300.00p | 280.80p | 300.00p | 515 |
| 28/05/2010 | 300.00p | 300.00p | 296.00p | 300.00p | 72 |
| 27/05/2010 | 300.00p | 316.00p | 280.00p | 300.00p | 1878 |
| 26/05/2010 | 320.00p | 335.20p | 280.00p | 300.00p | 4407 |
| 25/05/2010 | 320.00p | 320.00p | 288.00p | 320.00p | 62 |
| 24/05/2010 | 320.00p | 335.20p | 320.00p | 320.00p | 86 |
| 21/05/2010 | 320.00p | 320.00p | 320.00p | 320.00p | 1120 |
| 20/05/2010 | 320.00p | 320.00p | 320.00p | 320.00p | 4977 |
| 19/05/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 71 |
| 18/05/2010 | 340.00p | 340.00p | 288.00p | 340.00p | 1178 |
| 17/05/2010 | 340.00p | 344.00p | 320.00p | 340.00p | 1537 |
| 14/05/2010 | 340.00p | 344.00p | 320.00p | 340.00p | 86 |
| 13/05/2010 | 340.00p | 350.08p | 320.00p | 340.00p | 3523 |
| 12/05/2010 | 340.00p | 360.00p | 304.00p | 340.00p | 8380 |
| 11/05/2010 | 400.00p | 400.00p | 320.00p | 340.00p | 1285 |
| 10/05/2010 | 400.00p | 404.00p | 360.00p | 400.00p | 437 |
| 07/05/2010 | 400.00p | 404.00p | 360.00p | 400.00p | 135 |
| 06/05/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/05/2010 | 400.00p | 404.00p | 360.00p | 400.00p | 133 |
| 04/05/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 30/04/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/04/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/04/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 27/04/2010 | 380.00p | 412.80p | 376.00p | 400.00p | 3933 |
| 26/04/2010 | 380.00p | 384.80p | 360.80p | 380.00p | 309 |
| 23/04/2010 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/04/2010 | 380.00p | 400.00p | 360.80p | 380.00p | 2660 |
| 21/04/2010 | 380.00p | 384.80p | 380.00p | 380.00p | 149 |
| 20/04/2010 | 360.00p | 384.80p | 360.00p | 380.00p | 2491 |
| 19/04/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 16/04/2010 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 15/04/2010 | 360.00p | 360.00p | 320.00p | 360.00p | 156 |
| 14/04/2010 | 360.00p | 364.80p | 320.00p | 360.00p | 347 |
| 13/04/2010 | 360.00p | 360.00p | 321.60p | 360.00p | 1 |
| 12/04/2010 | 340.00p | 367.20p | 321.60p | 360.00p | 1845 |
| 09/04/2010 | 340.00p | 348.00p | 328.00p | 340.00p | 842 |
| 08/04/2010 | 360.00p | 360.00p | 288.00p | 340.00p | 5993 |
| 07/04/2010 | 360.00p | 384.00p | 321.60p | 360.00p | 729 |
| 06/04/2010 | 380.00p | 380.00p | 324.00p | 360.00p | 1690 |
| 01/04/2010 | 400.00p | 400.00p | 360.00p | 380.00p | 364 |
| 31/03/2010 | 380.00p | 380.00p | 360.00p | 380.00p | 3774 |
| 30/03/2010 | 380.00p | 400.00p | 360.00p | 380.00p | 4749 |
| 29/03/2010 | 380.00p | 430.40p | 368.00p | 380.00p | 6793 |
| 26/03/2010 | 360.00p | 392.80p | 320.00p | 380.00p | 4629 |
| 25/03/2010 | 360.00p | 368.00p | 304.00p | 360.00p | 2484 |
| 24/03/2010 | 340.00p | 360.00p | 320.00p | 360.00p | 2250 |
| 23/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 799 |
| 22/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 907 |
| 19/03/2010 | 340.00p | 340.00p | 322.00p | 340.00p | 1750 |
| 18/03/2010 | 360.00p | 360.00p | 320.00p | 340.00p | 977 |
| 17/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 425 |
| 16/03/2010 | 340.00p | 340.00p | 320.80p | 340.00p | 27 |
| 15/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 545 |
| 12/03/2010 | 340.00p | 340.00p | 300.00p | 340.00p | 3101 |
| 11/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 626 |
| 10/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 365 |
| 09/03/2010 | 340.00p | 340.00p | 320.00p | 340.00p | 13 |
| 08/03/2010 | 340.00p | 340.80p | 320.00p | 340.00p | 416 |
| 05/03/2010 | 340.00p | 344.00p | 320.00p | 340.00p | 1034 |
| 04/03/2010 | 340.00p | 340.00p | 320.80p | 340.00p | 912 |
| 03/03/2010 | 400.00p | 400.00p | 332.00p | 340.00p | 6200 |
| 02/03/2010 | 400.00p | 400.00p | 360.00p | 400.00p | 147 |
| 01/03/2010 | 400.00p | 400.00p | 360.00p | 400.00p | 66 |
*Close Price adjusted for both dividends and splits