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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
eServGlobal Limited (DI) (ESG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2019 | 4.95p | 5.45p | 4.88p | 5.45p | 964357 |
| 26/07/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 25/07/2019 | 4.90p | 4.95p | 4.73p | 4.95p | 88875 |
| 24/07/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 150000 |
| 23/07/2019 | 5.05p | 5.05p | 4.83p | 5.00p | 477211 |
| 22/07/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 18067 |
| 19/07/2019 | 5.00p | 5.10p | 4.99p | 5.00p | 625015 |
| 18/07/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 63792 |
| 17/07/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 61964 |
| 16/07/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 40628 |
| 15/07/2019 | 4.90p | 5.10p | 4.90p | 5.00p | 519551 |
| 12/07/2019 | 4.90p | 5.00p | 4.78p | 4.90p | 379881 |
| 11/07/2019 | 4.90p | 5.00p | 4.87p | 4.90p | 310406 |
| 10/07/2019 | 4.85p | 4.94p | 4.85p | 4.90p | 606861 |
| 09/07/2019 | 5.00p | 5.00p | 4.73p | 4.85p | 333148 |
| 08/07/2019 | 5.05p | 5.06p | 4.90p | 5.00p | 824482 |
| 05/07/2019 | 5.05p | 5.06p | 5.00p | 5.05p | 152637 |
| 04/07/2019 | 5.05p | 5.07p | 5.00p | 5.05p | 80000 |
| 03/07/2019 | 5.05p | 5.07p | 5.00p | 5.05p | 96944 |
| 02/07/2019 | 5.05p | 5.10p | 5.01p | 5.05p | 64997 |
| 01/07/2019 | 5.25p | 5.29p | 5.00p | 5.05p | 701647 |
| 28/06/2019 | 5.25p | 5.29p | 5.20p | 5.25p | 68539 |
| 27/06/2019 | 5.25p | 5.25p | 5.20p | 5.25p | 45061 |
| 26/06/2019 | 5.45p | 5.45p | 5.22p | 5.25p | 477693 |
| 25/06/2019 | 5.55p | 5.55p | 5.30p | 5.45p | 340497 |
| 24/06/2019 | 5.65p | 5.85p | 5.40p | 5.55p | 1173657 |
| 21/06/2019 | 5.85p | 5.85p | 5.40p | 5.65p | 359959 |
| 20/06/2019 | 5.85p | 5.85p | 5.71p | 5.85p | 141425 |
| 19/06/2019 | 5.85p | 5.85p | 5.71p | 5.85p | 16033 |
| 18/06/2019 | 5.85p | 5.95p | 5.70p | 5.85p | 627272 |
| 17/06/2019 | 5.60p | 5.97p | 5.51p | 5.85p | 1398779 |
| 14/06/2019 | 5.85p | 5.85p | 5.50p | 5.60p | 928429 |
| 13/06/2019 | 5.90p | 5.99p | 5.72p | 5.85p | 127238 |
| 12/06/2019 | 5.90p | 6.00p | 5.80p | 5.90p | 76310 |
| 11/06/2019 | 6.25p | 6.25p | 5.90p | 5.90p | 386327 |
| 10/06/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 271894 |
| 07/06/2019 | 6.35p | 6.40p | 6.05p | 6.25p | 445000 |
| 06/06/2019 | 5.95p | 6.40p | 5.84p | 6.35p | 1569236 |
| 05/06/2019 | 6.60p | 6.60p | 6.00p | 6.05p | 1456944 |
| 04/06/2019 | 5.75p | 6.74p | 5.60p | 6.60p | 5200947 |
| 03/06/2019 | 5.80p | 5.80p | 5.61p | 5.75p | 839951 |
| 31/05/2019 | 5.80p | 5.82p | 5.76p | 5.80p | 198036 |
| 30/05/2019 | 5.55p | 5.78p | 5.45p | 5.75p | 449634 |
| 29/05/2019 | 5.35p | 5.70p | 5.20p | 5.55p | 2045204 |
| 28/05/2019 | 5.30p | 5.35p | 5.20p | 5.35p | 327323 |
| 27/05/2019 | 5.45p | 5.45p | 5.20p | 5.30p | 1505000 |
| 24/05/2019 | 5.45p | 5.45p | 5.20p | 5.30p | 1505000 |
| 23/05/2019 | 5.60p | 5.60p | 5.21p | 5.45p | 426875 |
| 22/05/2019 | 5.60p | 5.70p | 5.26p | 5.60p | 265090 |
| 21/05/2019 | 5.60p | 5.60p | 5.28p | 5.60p | 27272 |
| 20/05/2019 | 5.60p | 5.72p | 5.60p | 5.60p | 122326 |
| 17/05/2019 | 5.70p | 5.80p | 5.21p | 5.60p | 671751 |
| 16/05/2019 | 5.70p | 5.85p | 5.40p | 5.70p | 147001 |
| 15/05/2019 | 5.55p | 5.60p | 5.40p | 5.55p | 195000 |
| 14/05/2019 | 5.65p | 5.65p | 5.41p | 5.55p | 16061 |
| 13/05/2019 | 5.65p | 5.73p | 5.40p | 5.65p | 165000 |
| 10/05/2019 | 5.70p | 5.75p | 5.40p | 5.65p | 917863 |
| 09/05/2019 | 5.70p | 5.70p | 5.51p | 5.70p | 316886 |
| 08/05/2019 | 5.65p | 5.75p | 5.41p | 5.70p | 411014 |
| 07/05/2019 | 5.75p | 5.75p | 5.40p | 5.70p | 502931 |
| 06/05/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 608103 |
| 03/05/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 608103 |
| 02/05/2019 | 5.80p | 5.80p | 5.54p | 5.75p | 823851 |
| 01/05/2019 | 5.70p | 5.83p | 5.50p | 5.80p | 458697 |
| 30/04/2019 | 5.90p | 5.90p | 5.60p | 5.70p | 258390 |
| 29/04/2019 | 5.90p | 5.95p | 5.80p | 5.90p | 282850 |
| 26/04/2019 | 5.40p | 5.90p | 5.40p | 5.90p | 1405287 |
| 25/04/2019 | 5.55p | 5.55p | 5.30p | 5.40p | 389024 |
| 24/04/2019 | 5.62p | 5.62p | 5.30p | 5.55p | 191796 |
| 23/04/2019 | 5.75p | 5.75p | 5.50p | 5.62p | 223552 |
| 22/04/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/04/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/04/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/04/2019 | 5.75p | 5.87p | 5.62p | 5.75p | 63415 |
| 16/04/2019 | 5.80p | 5.85p | 5.70p | 5.75p | 397244 |
| 15/04/2019 | 5.80p | 5.85p | 5.70p | 5.80p | 622344 |
| 12/04/2019 | 5.80p | 5.80p | 5.70p | 5.80p | 11895 |
| 11/04/2019 | 5.80p | 5.88p | 5.70p | 5.80p | 164416 |
| 10/04/2019 | 5.85p | 5.85p | 5.70p | 5.80p | 613484 |
| 09/04/2019 | 5.80p | 5.84p | 5.70p | 5.80p | 284033 |
| 08/04/2019 | 5.75p | 5.90p | 5.66p | 5.80p | 1323545 |
| 05/04/2019 | 5.80p | 5.80p | 5.66p | 5.75p | 42727 |
| 04/04/2019 | 5.70p | 5.72p | 5.55p | 5.70p | 490719 |
| 03/04/2019 | 5.80p | 5.82p | 5.60p | 5.70p | 142255 |
| 02/04/2019 | 5.82p | 5.84p | 5.60p | 5.80p | 160542 |
| 01/04/2019 | 5.75p | 5.94p | 5.70p | 5.82p | 1139449 |
| 29/03/2019 | 5.63p | 5.83p | 5.50p | 5.83p | 663323 |
| 28/03/2019 | 5.78p | 5.78p | 5.68p | 5.68p | 440959 |
| 27/03/2019 | 5.78p | 5.78p | 5.77p | 5.78p | 10103 |
| 26/03/2019 | 6.35p | 6.35p | 5.75p | 5.78p | 1321495 |
| 25/03/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 234182 |
| 22/03/2019 | 6.35p | 6.40p | 6.22p | 6.35p | 15740 |
| 21/03/2019 | 6.45p | 6.47p | 6.25p | 6.35p | 282634 |
| 20/03/2019 | 6.75p | 6.75p | 6.45p | 6.45p | 110000 |
| 19/03/2019 | 6.90p | 6.99p | 6.75p | 6.75p | 424445 |
| 18/03/2019 | 6.90p | 6.96p | 6.80p | 6.90p | 92000 |
| 15/03/2019 | 7.05p | 7.20p | 6.84p | 7.05p | 117596 |
| 14/03/2019 | 6.95p | 7.05p | 6.89p | 7.05p | 150477 |
| 13/03/2019 | 6.80p | 6.95p | 6.80p | 6.95p | 8449 |
| 12/03/2019 | 7.05p | 7.05p | 6.70p | 6.80p | 138279 |
| 11/03/2019 | 7.25p | 7.40p | 6.70p | 6.80p | 360944 |
| 08/03/2019 | 6.98p | 6.98p | 6.70p | 6.90p | 871050 |
| 07/03/2019 | 7.08p | 7.10p | 6.70p | 6.98p | 203478 |
| 06/03/2019 | 6.38p | 7.25p | 6.38p | 7.08p | 997657 |
| 05/03/2019 | 6.38p | 6.50p | 6.27p | 6.38p | 327378 |
| 04/03/2019 | 6.45p | 6.53p | 6.25p | 6.38p | 239289 |
| 01/03/2019 | 6.58p | 7.05p | 6.45p | 6.45p | 241632 |
| 28/02/2019 | 6.75p | 6.85p | 6.29p | 6.58p | 368573 |
| 27/02/2019 | 6.88p | 7.00p | 6.79p | 6.88p | 77104 |
| 26/02/2019 | 7.08p | 7.15p | 6.77p | 6.88p | 535660 |
| 25/02/2019 | 7.20p | 7.20p | 6.83p | 7.08p | 470847 |
| 22/02/2019 | 7.20p | 7.24p | 7.00p | 7.20p | 168970 |
| 21/02/2019 | 7.40p | 7.40p | 7.00p | 7.20p | 262313 |
| 20/02/2019 | 7.65p | 7.65p | 7.30p | 7.40p | 319438 |
| 19/02/2019 | 7.65p | 7.70p | 7.30p | 7.65p | 382447 |
| 18/02/2019 | 7.75p | 7.75p | 7.50p | 7.50p | 101875 |
| 15/02/2019 | 8.25p | 8.25p | 7.50p | 7.75p | 408156 |
| 14/02/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 319943 |
| 13/02/2019 | 8.38p | 8.38p | 8.00p | 8.25p | 388247 |
| 12/02/2019 | 7.63p | 8.72p | 7.25p | 8.26p | 1978775 |
| 11/02/2019 | 6.75p | 7.95p | 6.75p | 7.63p | 2023115 |
| 08/02/2019 | 6.75p | 6.90p | 6.75p | 6.75p | 114384 |
| 07/02/2019 | 6.75p | 6.95p | 6.75p | 6.88p | 180027 |
| 06/02/2019 | 6.75p | 6.95p | 6.75p | 6.88p | 364292 |
| 05/02/2019 | 6.38p | 6.95p | 6.25p | 6.75p | 895809 |
| 04/02/2019 | 6.38p | 6.48p | 6.25p | 6.38p | 35239 |
| 01/02/2019 | 6.13p | 6.48p | 6.05p | 6.38p | 238837 |
| 31/01/2019 | 7.00p | 7.00p | 5.70p | 6.13p | 1006066 |
| 30/01/2019 | 6.80p | 6.90p | 6.78p | 6.80p | 187812 |
| 29/01/2019 | 6.63p | 6.94p | 6.60p | 6.80p | 278000 |
| 28/01/2019 | 6.70p | 7.37p | 6.35p | 6.63p | 2247422 |
| 25/01/2019 | 5.35p | 6.75p | 5.20p | 6.70p | 7079094 |
| 24/01/2019 | 5.35p | 5.35p | 5.20p | 5.35p | 44615 |
| 23/01/2019 | 5.35p | 5.35p | 5.20p | 5.35p | 196299 |
| 22/01/2019 | 5.35p | 5.35p | 5.20p | 5.35p | 201 |
| 21/01/2019 | 5.35p | 5.35p | 5.20p | 5.35p | 91256 |
| 18/01/2019 | 5.35p | 5.35p | 5.30p | 5.35p | 147637 |
| 17/01/2019 | 5.45p | 5.45p | 5.20p | 5.35p | 295504 |
| 16/01/2019 | 5.35p | 5.45p | 5.20p | 5.45p | 587772 |
| 15/01/2019 | 5.40p | 5.40p | 5.06p | 5.35p | 1579043 |
| 14/01/2019 | 5.25p | 5.60p | 5.25p | 5.40p | 1345545 |
| 11/01/2019 | 4.90p | 5.26p | 4.90p | 5.15p | 555451 |
| 10/01/2019 | 4.80p | 4.94p | 4.80p | 4.90p | 249049 |
| 09/01/2019 | 4.85p | 4.85p | 4.50p | 4.80p | 11222 |
| 08/01/2019 | 4.65p | 4.85p | 4.55p | 4.85p | 263673 |
| 07/01/2019 | 4.95p | 4.95p | 4.50p | 4.65p | 301190 |
| 04/01/2019 | 4.95p | 5.00p | 4.95p | 4.95p | 214340 |
| 03/01/2019 | 4.95p | 5.00p | 4.80p | 4.95p | 299964 |
| 02/01/2019 | 4.95p | 4.95p | 4.80p | 4.95p | 122610 |
| 01/01/2019 | 4.95p | 5.02p | 4.81p | 4.95p | 76488 |
| 31/12/2018 | 4.95p | 5.02p | 4.81p | 4.95p | 76488 |
| 28/12/2018 | 4.95p | 4.95p | 4.85p | 4.95p | 45449 |
| 27/12/2018 | 4.65p | 5.00p | 4.65p | 4.95p | 1050100 |
| 26/12/2018 | 4.60p | 4.64p | 4.60p | 4.60p | 15145 |
| 25/12/2018 | 4.60p | 4.64p | 4.60p | 4.60p | 15145 |
| 24/12/2018 | 4.60p | 4.64p | 4.60p | 4.60p | 15145 |
| 21/12/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 20/12/2018 | 4.60p | 4.66p | 4.60p | 4.60p | 93385 |
| 19/12/2018 | 4.60p | 4.67p | 4.60p | 4.60p | 38284 |
| 18/12/2018 | 4.60p | 4.67p | 4.60p | 4.60p | 500 |
| 17/12/2018 | 4.60p | 4.60p | 4.50p | 4.60p | 11658 |
| 14/12/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/12/2018 | 4.60p | 4.68p | 4.51p | 4.60p | 61225 |
| 12/12/2018 | 4.68p | 4.68p | 4.50p | 4.60p | 202802 |
| 11/12/2018 | 4.85p | 4.85p | 4.50p | 4.68p | 1356077 |
| 10/12/2018 | 5.75p | 5.75p | 4.80p | 4.85p | 535218 |
| 07/12/2018 | 5.65p | 5.75p | 5.60p | 5.75p | 100000 |
| 06/12/2018 | 5.73p | 5.73p | 5.50p | 5.60p | 80000 |
| 05/12/2018 | 5.73p | 5.73p | 5.55p | 5.73p | 74336 |
| 04/12/2018 | 5.75p | 5.75p | 5.60p | 5.73p | 53785 |
| 03/12/2018 | 5.75p | 5.90p | 5.60p | 5.75p | 138942 |
| 30/11/2018 | 5.68p | 5.68p | 5.62p | 5.68p | 22653 |
| 29/11/2018 | 5.40p | 5.78p | 5.40p | 5.68p | 258706 |
| 28/11/2018 | 5.70p | 5.70p | 5.50p | 5.58p | 608868 |
| 27/11/2018 | 5.80p | 5.80p | 5.60p | 5.70p | 168975 |
| 26/11/2018 | 5.85p | 5.87p | 5.80p | 5.80p | 242678 |
| 23/11/2018 | 5.85p | 5.88p | 5.80p | 5.85p | 216663 |
| 22/11/2018 | 5.85p | 5.85p | 5.80p | 5.85p | 100725 |
| 21/11/2018 | 5.85p | 5.88p | 5.80p | 5.85p | 175353 |
| 20/11/2018 | 5.95p | 5.95p | 5.75p | 5.85p | 280393 |
| 19/11/2018 | 5.95p | 5.95p | 5.90p | 5.95p | 62500 |
| 16/11/2018 | 5.95p | 5.95p | 5.90p | 5.95p | 306768 |
| 15/11/2018 | 6.05p | 6.05p | 5.90p | 5.95p | 173035 |
| 14/11/2018 | 6.15p | 6.15p | 6.00p | 6.05p | 252667 |
| 13/11/2018 | 6.15p | 6.15p | 6.11p | 6.15p | 50000 |
| 12/11/2018 | 6.35p | 6.35p | 6.15p | 6.15p | 56000 |
| 09/11/2018 | 6.35p | 6.35p | 6.20p | 6.35p | 41854 |
| 08/11/2018 | 6.35p | 6.35p | 6.20p | 6.35p | 20000 |
| 07/11/2018 | 6.35p | 6.35p | 6.20p | 6.35p | 34968 |
| 06/11/2018 | 6.35p | 6.35p | 6.20p | 6.35p | 71618 |
| 05/11/2018 | 6.35p | 6.35p | 6.20p | 6.35p | 171921 |
| 02/11/2018 | 6.35p | 6.37p | 6.21p | 6.35p | 52777 |
| 01/11/2018 | 6.35p | 6.38p | 6.35p | 6.35p | 112193 |
| 31/10/2018 | 6.35p | 6.38p | 6.21p | 6.35p | 8817 |
| 30/10/2018 | 6.35p | 6.50p | 6.35p | 6.35p | 500 |
| 29/10/2018 | 6.35p | 6.41p | 6.21p | 6.35p | 47278 |
| 26/10/2018 | 6.00p | 6.35p | 6.00p | 6.35p | 1057038 |
| 25/10/2018 | 6.15p | 6.15p | 6.00p | 6.05p | 251869 |
| 24/10/2018 | 6.18p | 6.20p | 6.05p | 6.15p | 354728 |
| 23/10/2018 | 6.40p | 6.40p | 6.15p | 6.18p | 160842 |
*Close Price adjusted for both dividends and splits