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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
INTERNATIONAL BUSINESS MACHINES CORPORATION COM STK USD0.20 (CDI) (IBM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 123.84p | 163.14p | 123.62p | 163.14p | 1159 |
| 03/12/2018 | 124.27p | 163.14p | 124.27p | 163.14p | 3131 |
| 30/11/2018 | 121.91p | 163.14p | 121.91p | 163.14p | 2258 |
| 29/11/2018 | 122.44p | 163.14p | 121.81p | 163.14p | 279 |
| 28/11/2018 | 120.99p | 163.14p | 120.47p | 163.14p | 1216 |
| 27/11/2018 | 119.21p | 163.14p | 118.84p | 163.14p | 211 |
| 26/11/2018 | 118.34p | 163.14p | 118.34p | 163.14p | 2324 |
| 23/11/2018 | 118.09p | 163.14p | 117.00p | 163.14p | 720 |
| 22/11/2018 | 117.95p | 163.14p | 163.14p | 163.14p | 0 |
| 21/11/2018 | 117.95p | 163.14p | 117.95p | 163.14p | 463 |
| 20/11/2018 | 118.83p | 163.14p | 117.95p | 163.14p | 2215 |
| 19/11/2018 | 121.57p | 163.14p | 121.48p | 163.14p | 960 |
| 16/11/2018 | 120.89p | 163.14p | 120.79p | 163.14p | 300 |
| 15/11/2018 | 119.57p | 163.14p | 119.57p | 163.14p | 306 |
| 14/11/2018 | 120.90p | 163.14p | 120.30p | 163.14p | 2939 |
| 13/11/2018 | 121.01p | 163.14p | 120.10p | 163.14p | 1908 |
| 12/11/2018 | 122.24p | 163.14p | 121.28p | 163.14p | 2205 |
| 09/11/2018 | 122.84p | 163.14p | 121.96p | 163.14p | 833 |
| 08/11/2018 | 122.61p | 163.14p | 122.61p | 163.14p | 2266 |
| 07/11/2018 | 123.12p | 163.14p | 122.70p | 163.14p | 3402 |
| 06/11/2018 | 120.70p | 163.14p | 120.70p | 163.14p | 2455 |
| 05/11/2018 | 116.10p | 163.14p | 116.10p | 163.14p | 4053 |
| 02/11/2018 | 117.48p | 163.14p | 115.16p | 163.14p | 1762 |
| 01/11/2018 | 115.43p | 163.14p | 115.23p | 163.14p | 2351 |
| 31/10/2018 | 115.98p | 163.14p | 114.21p | 163.14p | 5819 |
| 30/10/2018 | 120.90p | 163.14p | 116.21p | 163.14p | 8229 |
| 29/10/2018 | 124.79p | 163.14p | 118.47p | 163.14p | 5997 |
| 26/10/2018 | 125.00p | 163.14p | 123.93p | 163.14p | 466 |
| 25/10/2018 | 127.45p | 163.14p | 125.55p | 163.14p | 1637 |
| 24/10/2018 | 130.97p | 163.14p | 129.03p | 163.14p | 2361 |
| 23/10/2018 | 128.81p | 163.14p | 128.74p | 163.14p | 1013 |
| 22/10/2018 | 129.75p | 163.14p | 128.62p | 163.14p | 1392 |
| 19/10/2018 | 130.77p | 163.14p | 129.91p | 163.14p | 3996 |
| 18/10/2018 | 132.99p | 163.14p | 131.24p | 163.14p | 3228 |
| 17/10/2018 | 138.37p | 163.14p | 134.05p | 163.14p | 22400 |
| 16/10/2018 | 143.00p | 163.14p | 142.30p | 163.14p | 1434 |
| 15/10/2018 | 140.67p | 163.14p | 140.30p | 163.14p | 331 |
| 12/10/2018 | 142.69p | 163.14p | 139.02p | 163.14p | 1521 |
| 11/10/2018 | 141.01p | 163.14p | 141.01p | 163.14p | 3755 |
| 10/10/2018 | 147.50p | 163.14p | 144.85p | 163.14p | 1744 |
| 09/10/2018 | 147.39p | 163.14p | 147.24p | 163.14p | 34 |
| 08/10/2018 | 148.51p | 163.14p | 147.18p | 163.14p | 5420 |
| 05/10/2018 | 149.83p | 163.14p | 148.20p | 163.14p | 1896 |
| 04/10/2018 | 151.57p | 163.14p | 151.55p | 163.14p | 363 |
| 03/10/2018 | 154.00p | 163.14p | 152.91p | 163.14p | 1208 |
| 02/10/2018 | 152.21p | 163.14p | 152.21p | 163.14p | 3110 |
| 01/10/2018 | 152.19p | 163.14p | 152.18p | 163.14p | 997 |
| 28/09/2018 | 151.20p | 163.14p | 150.87p | 163.14p | 103 |
| 27/09/2018 | 151.35p | 163.14p | 151.35p | 163.14p | 852 |
| 26/09/2018 | 152.22p | 163.14p | 151.54p | 163.14p | 7253 |
| 25/09/2018 | 149.76p | 163.14p | 149.55p | 163.14p | 620 |
| 24/09/2018 | 151.00p | 163.14p | 149.88p | 163.14p | 1442 |
| 21/09/2018 | 152.24p | 163.14p | 151.13p | 163.14p | 2561 |
| 20/09/2018 | 148.97p | 163.14p | 148.97p | 163.14p | 1245 |
| 19/09/2018 | 149.00p | 163.14p | 148.77p | 163.14p | 4056 |
| 18/09/2018 | 147.83p | 163.14p | 147.57p | 163.14p | 2946 |
| 17/09/2018 | 148.56p | 163.14p | 148.15p | 163.14p | 336 |
| 14/09/2018 | 148.95p | 163.14p | 148.39p | 163.14p | 2185 |
| 13/09/2018 | 147.35p | 163.14p | 147.12p | 163.14p | 2708 |
| 12/09/2018 | 147.65p | 163.14p | 147.25p | 163.14p | 2404 |
| 11/09/2018 | 145.23p | 163.14p | 145.23p | 163.14p | 265 |
| 10/09/2018 | 146.69p | 163.14p | 146.69p | 163.14p | 96 |
| 07/09/2018 | 146.01p | 163.14p | 145.94p | 163.14p | 430 |
| 06/09/2018 | 146.16p | 163.14p | 145.55p | 163.14p | 523 |
| 05/09/2018 | 146.14p | 163.14p | 145.68p | 163.14p | 162 |
| 04/09/2018 | 145.98p | 163.14p | 145.32p | 163.14p | 207 |
| 03/09/2018 | 145.72p | 163.14p | 163.14p | 163.14p | 0 |
| 31/08/2018 | 145.72p | 163.14p | 145.72p | 163.14p | 570 |
| 30/08/2018 | 146.92p | 163.14p | 146.00p | 163.14p | 270 |
| 29/08/2018 | 146.50p | 163.14p | 146.50p | 163.14p | 888 |
| 28/08/2018 | 146.62p | 163.14p | 146.50p | 163.14p | 1059 |
| 24/08/2018 | 145.46p | 163.14p | 145.12p | 163.14p | 2435 |
| 23/08/2018 | 144.89p | 163.14p | 144.89p | 163.14p | 549 |
| 22/08/2018 | 145.53p | 163.14p | 145.50p | 163.14p | 1991 |
| 21/08/2018 | 147.00p | 163.14p | 146.54p | 163.14p | 1026 |
| 20/08/2018 | 146.22p | 163.14p | 146.22p | 163.14p | 1904 |
| 17/08/2018 | 145.54p | 163.14p | 145.54p | 163.14p | 1082 |
| 16/08/2018 | 145.04p | 163.14p | 145.04p | 163.14p | 1058 |
| 15/08/2018 | 142.45p | 163.14p | 142.42p | 163.14p | 325 |
| 14/08/2018 | 143.36p | 163.14p | 142.99p | 163.14p | 65 |
| 13/08/2018 | 144.10p | 163.14p | 143.38p | 163.14p | 177 |
| 10/08/2018 | 144.70p | 163.14p | 144.20p | 163.14p | 1741 |
| 09/08/2018 | 145.51p | 163.14p | 145.51p | 163.14p | 468 |
| 08/08/2018 | 147.35p | 163.14p | 146.25p | 163.14p | 320 |
| 07/08/2018 | 146.96p | 163.14p | 146.81p | 163.14p | 1225 |
| 06/08/2018 | 146.75p | 163.14p | 145.62p | 163.14p | 800 |
| 03/08/2018 | 143.06p | 163.14p | 143.06p | 163.14p | 1621 |
| 02/08/2018 | 142.78p | 163.14p | 142.43p | 163.14p | 1611 |
| 01/08/2018 | 144.93p | 163.14p | 144.04p | 163.14p | 2468 |
| 31/07/2018 | 145.46p | 163.14p | 144.36p | 163.14p | 941 |
| 30/07/2018 | 144.71p | 163.14p | 144.71p | 163.14p | 2017 |
| 27/07/2018 | 146.89p | 163.14p | 145.90p | 163.14p | 713 |
| 26/07/2018 | 147.20p | 163.14p | 147.20p | 163.14p | 1940 |
| 25/07/2018 | 146.07p | 163.14p | 145.95p | 163.14p | 189 |
| 24/07/2018 | 146.72p | 163.14p | 146.57p | 163.14p | 1831 |
| 23/07/2018 | 146.30p | 163.14p | 145.14p | 163.14p | 2559 |
| 20/07/2018 | 149.07p | 163.14p | 146.90p | 163.14p | 1223 |
| 19/07/2018 | 148.26p | 163.14p | 147.60p | 163.14p | 9148 |
| 18/07/2018 | 143.20p | 163.14p | 143.11p | 163.14p | 3994 |
| 17/07/2018 | 145.02p | 163.14p | 143.48p | 163.14p | 3356 |
| 16/07/2018 | 144.84p | 163.14p | 144.78p | 163.14p | 2375 |
| 13/07/2018 | 146.36p | 163.14p | 146.33p | 163.14p | 414 |
| 12/07/2018 | 145.09p | 163.14p | 144.94p | 163.14p | 2562 |
| 11/07/2018 | 144.04p | 163.14p | 144.04p | 163.14p | 1198 |
| 10/07/2018 | 144.25p | 163.14p | 144.25p | 163.14p | 2210 |
| 09/07/2018 | 142.94p | 163.14p | 142.94p | 163.14p | 738 |
| 06/07/2018 | 141.77p | 163.14p | 141.68p | 163.14p | 2059 |
| 05/07/2018 | 140.09p | 163.14p | 140.09p | 163.14p | 1424 |
| 04/07/2018 | 140.42p | 163.14p | 163.14p | 163.14p | 0 |
| 03/07/2018 | 140.42p | 163.14p | 139.90p | 163.14p | 670 |
| 02/07/2018 | 138.85p | 163.14p | 138.25p | 163.14p | 131 |
| 29/06/2018 | 140.63p | 163.14p | 140.63p | 163.14p | 376 |
| 28/06/2018 | 138.00p | 163.14p | 138.00p | 163.14p | 3475 |
| 27/06/2018 | 139.06p | 163.14p | 138.79p | 163.14p | 639 |
| 26/06/2018 | 139.36p | 163.14p | 138.50p | 163.14p | 568 |
| 25/06/2018 | 140.22p | 163.14p | 138.67p | 163.14p | 4263 |
| 22/06/2018 | 141.64p | 163.14p | 140.90p | 163.14p | 214 |
| 21/06/2018 | 142.89p | 163.14p | 141.84p | 163.14p | 4510 |
| 20/06/2018 | 143.90p | 163.14p | 143.24p | 163.14p | 444 |
| 19/06/2018 | 143.00p | 163.14p | 142.90p | 163.14p | 1697 |
| 18/06/2018 | 145.04p | 163.14p | 143.32p | 163.14p | 1925 |
| 15/06/2018 | 144.69p | 163.14p | 143.98p | 163.14p | 2606 |
| 14/06/2018 | 146.56p | 163.14p | 146.15p | 163.14p | 1834 |
| 13/06/2018 | 146.76p | 163.14p | 146.76p | 163.14p | 596 |
| 12/06/2018 | 147.40p | 163.14p | 147.04p | 163.14p | 58 |
| 11/06/2018 | 146.95p | 163.14p | 146.90p | 163.14p | 2205 |
| 08/06/2018 | 145.15p | 163.14p | 144.51p | 163.14p | 11928 |
| 07/06/2018 | 144.71p | 163.14p | 144.71p | 163.14p | 3633 |
| 06/06/2018 | 144.28p | 163.14p | 143.89p | 163.14p | 2951 |
| 05/06/2018 | 143.18p | 163.14p | 143.04p | 163.14p | 1348 |
| 04/06/2018 | 142.84p | 163.14p | 141.95p | 163.14p | 1055 |
| 01/06/2018 | 141.31p | 163.14p | 141.31p | 163.14p | 1561 |
| 31/05/2018 | 142.81p | 163.14p | 141.93p | 163.14p | 182 |
| 30/05/2018 | 141.35p | 163.14p | 141.35p | 163.14p | 249 |
| 29/05/2018 | 143.12p | 163.14p | 140.50p | 163.14p | 433 |
| 25/05/2018 | 144.44p | 163.14p | 143.95p | 163.14p | 1357 |
| 24/05/2018 | 144.39p | 163.14p | 143.35p | 163.14p | 293 |
| 23/05/2018 | 144.30p | 163.14p | 143.74p | 163.14p | 832 |
| 22/05/2018 | 145.35p | 163.14p | 145.35p | 163.14p | 244 |
| 21/05/2018 | 145.50p | 163.14p | 145.10p | 163.14p | 1099 |
| 18/05/2018 | 144.65p | 163.14p | 144.41p | 163.14p | 153 |
| 17/05/2018 | 144.74p | 163.14p | 144.50p | 163.14p | 2839 |
| 16/05/2018 | 143.80p | 163.14p | 143.34p | 163.14p | 383 |
| 15/05/2018 | 143.89p | 163.14p | 143.11p | 163.14p | 454 |
| 14/05/2018 | 144.42p | 163.14p | 144.42p | 163.14p | 1937 |
| 11/05/2018 | 144.57p | 163.14p | 144.15p | 163.14p | 1438 |
| 10/05/2018 | 142.61p | 163.14p | 142.61p | 163.14p | 209 |
| 09/05/2018 | 141.43p | 163.14p | 141.43p | 163.14p | 2243 |
| 08/05/2018 | 143.20p | 163.14p | 142.43p | 163.14p | 445 |
| 04/05/2018 | 142.43p | 163.14p | 140.45p | 163.14p | 2142 |
| 03/05/2018 | 142.81p | 163.14p | 139.91p | 163.14p | 3048 |
| 02/05/2018 | 145.76p | 163.14p | 143.31p | 163.14p | 2035 |
| 01/05/2018 | 144.96p | 163.14p | 143.76p | 163.14p | 695 |
| 30/04/2018 | 147.38p | 163.14p | 146.53p | 163.14p | 175 |
| 27/04/2018 | 146.50p | 163.14p | 146.03p | 163.14p | 687 |
| 26/04/2018 | 146.47p | 163.14p | 146.16p | 163.14p | 29521 |
| 25/04/2018 | 145.41p | 163.14p | 144.17p | 163.14p | 1830 |
| 24/04/2018 | 146.42p | 163.14p | 145.82p | 163.14p | 3125 |
| 23/04/2018 | 145.70p | 163.14p | 144.70p | 163.14p | 4891 |
| 20/04/2018 | 148.23p | 163.14p | 144.75p | 163.14p | 4733 |
| 19/04/2018 | 149.20p | 163.14p | 147.02p | 163.14p | 6739 |
| 18/04/2018 | 153.49p | 163.14p | 148.63p | 163.14p | 13776 |
| 17/04/2018 | 159.30p | 163.14p | 158.93p | 163.14p | 373 |
| 16/04/2018 | 158.10p | 163.14p | 157.94p | 163.14p | 1133 |
| 13/04/2018 | 159.04p | 163.14p | 156.77p | 163.14p | 1435 |
| 12/04/2018 | 155.26p | 163.14p | 155.26p | 163.14p | 6823 |
| 11/04/2018 | 155.97p | 163.14p | 154.11p | 163.14p | 2365 |
| 10/04/2018 | 153.81p | 163.14p | 153.81p | 163.14p | 3295 |
| 09/04/2018 | 151.34p | 163.14p | 151.34p | 163.14p | 1365 |
| 06/04/2018 | 153.79p | 163.14p | 152.08p | 163.14p | 781 |
| 05/04/2018 | 154.26p | 163.14p | 153.64p | 163.14p | 32547 |
| 04/04/2018 | 148.00p | 163.14p | 148.00p | 163.14p | 348 |
| 03/04/2018 | 151.28p | 163.14p | 148.83p | 163.14p | 415 |
| 29/03/2018 | 153.18p | 163.14p | 151.20p | 163.14p | 93 |
| 28/03/2018 | 152.08p | 163.14p | 152.08p | 163.14p | 140 |
| 27/03/2018 | 154.47p | 163.14p | 153.00p | 163.14p | 1380 |
| 26/03/2018 | 150.80p | 163.14p | 150.80p | 163.14p | 185 |
| 23/03/2018 | 152.25p | 163.14p | 150.85p | 163.14p | 201 |
| 22/03/2018 | 154.67p | 163.14p | 153.29p | 163.14p | 222 |
| 21/03/2018 | 156.93p | 163.14p | 156.07p | 163.14p | 214 |
| 20/03/2018 | 157.54p | 163.14p | 155.77p | 163.14p | 583 |
| 19/03/2018 | 159.18p | 163.14p | 156.97p | 163.14p | 2482 |
| 16/03/2018 | 161.14p | 163.14p | 161.00p | 163.14p | 717 |
| 15/03/2018 | 159.09p | 163.14p | 159.09p | 163.14p | 263 |
| 14/03/2018 | 160.17p | 163.14p | 158.40p | 163.14p | 250 |
| 13/03/2018 | 160.67p | 163.14p | 159.71p | 163.14p | 316 |
| 12/03/2018 | 159.93p | 163.14p | 159.33p | 163.14p | 773 |
| 09/03/2018 | 157.10p | 163.14p | 157.10p | 163.14p | 218 |
| 08/03/2018 | 159.01p | 163.14p | 156.32p | 163.14p | 149 |
| 07/03/2018 | 153.93p | 163.14p | 153.93p | 163.14p | 127 |
| 06/03/2018 | 156.95p | 163.14p | 155.60p | 163.14p | 332 |
| 05/03/2018 | 154.92p | 163.14p | 154.92p | 163.14p | 133 |
| 02/03/2018 | 153.85p | 163.14p | 152.21p | 163.14p | 119 |
| 01/03/2018 | 155.83p | 163.14p | 155.43p | 163.14p | 90 |
| 28/02/2018 | 157.51p | 163.14p | 157.05p | 163.14p | 664 |
| 27/02/2018 | 158.30p | 163.14p | 157.36p | 163.14p | 2641 |
| 26/02/2018 | 155.52p | 163.14p | 155.05p | 163.14p | 1709 |
| 23/02/2018 | 154.30p | 163.14p | 154.30p | 163.14p | 24 |
| 22/02/2018 | 154.16p | 163.14p | 154.13p | 163.14p | 13 |
| 21/02/2018 | 156.50p | 163.14p | 155.78p | 163.14p | 2 |
*Close Price adjusted for both dividends and splits