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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Instem (INS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 20/03/2019 | 303.00p | 303.00p | 301.20p | 303.00p | 600 |
| 19/03/2019 | 303.00p | 305.50p | 300.00p | 303.00p | 1596 |
| 18/03/2019 | 303.00p | 305.00p | 303.00p | 303.00p | 229 |
| 15/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 14/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 13/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 12/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 11/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 08/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 07/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 06/03/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 05/03/2019 | 302.00p | 309.15p | 292.00p | 303.00p | 4200 |
| 04/03/2019 | 307.00p | 307.00p | 298.00p | 302.00p | 3559 |
| 01/03/2019 | 307.00p | 310.00p | 300.00p | 307.00p | 2338 |
| 28/02/2019 | 312.00p | 312.00p | 300.00p | 307.00p | 2410 |
| 27/02/2019 | 321.00p | 321.00p | 295.00p | 312.00p | 81470 |
| 26/02/2019 | 323.00p | 323.00p | 318.80p | 321.00p | 2200 |
| 25/02/2019 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 22/02/2019 | 323.00p | 323.00p | 323.00p | 323.00p | 3500 |
| 21/02/2019 | 323.00p | 323.00p | 314.15p | 323.00p | 1521 |
| 20/02/2019 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 19/02/2019 | 323.00p | 323.00p | 323.00p | 323.00p | 619560 |
| 18/02/2019 | 323.00p | 323.00p | 317.40p | 323.00p | 832 |
| 15/02/2019 | 323.00p | 328.60p | 323.00p | 323.00p | 181 |
| 14/02/2019 | 328.00p | 328.00p | 320.00p | 323.00p | 637 |
| 13/02/2019 | 322.00p | 328.00p | 322.00p | 328.00p | 22251 |
| 12/02/2019 | 318.00p | 322.00p | 310.00p | 322.00p | 2450 |
| 11/02/2019 | 318.00p | 320.00p | 310.00p | 318.00p | 3332 |
| 08/02/2019 | 318.00p | 318.00p | 310.00p | 318.00p | 1140 |
| 07/02/2019 | 318.00p | 320.00p | 318.00p | 318.00p | 935 |
| 06/02/2019 | 305.00p | 340.00p | 305.00p | 318.00p | 7835 |
| 05/02/2019 | 280.00p | 308.00p | 280.00p | 308.00p | 2735 |
| 04/02/2019 | 280.00p | 289.00p | 280.00p | 280.00p | 173 |
| 01/02/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/01/2019 | 280.00p | 280.00p | 273.51p | 280.00p | 616 |
| 30/01/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/01/2019 | 280.00p | 289.00p | 273.51p | 280.00p | 2269 |
| 28/01/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/01/2019 | 273.00p | 284.00p | 273.00p | 280.00p | 2500 |
| 24/01/2019 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 23/01/2019 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 22/01/2019 | 268.00p | 280.00p | 268.00p | 273.00p | 585 |
| 21/01/2019 | 254.00p | 258.50p | 254.00p | 254.00p | 1000 |
| 18/01/2019 | 260.00p | 260.00p | 247.10p | 254.00p | 900 |
| 17/01/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/01/2019 | 262.00p | 270.00p | 260.00p | 260.00p | 700 |
| 15/01/2019 | 265.00p | 265.00p | 260.00p | 262.00p | 1715 |
| 14/01/2019 | 265.00p | 270.00p | 265.00p | 265.00p | 100 |
| 11/01/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/01/2019 | 236.00p | 265.60p | 236.00p | 264.00p | 2800 |
| 09/01/2019 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 08/01/2019 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 07/01/2019 | 228.00p | 240.00p | 228.00p | 236.00p | 3400 |
| 04/01/2019 | 228.00p | 232.00p | 228.00p | 228.00p | 2000 |
| 03/01/2019 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 02/01/2019 | 228.00p | 228.00p | 225.51p | 228.00p | 89 |
| 31/12/2018 | 228.00p | 232.00p | 228.00p | 228.00p | 1000 |
| 28/12/2018 | 228.00p | 232.00p | 228.00p | 228.00p | 1000 |
| 27/12/2018 | 228.00p | 228.00p | 224.00p | 228.00p | 284 |
| 24/12/2018 | 228.00p | 232.00p | 224.00p | 228.00p | 6 |
| 21/12/2018 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 20/12/2018 | 228.00p | 228.00p | 228.00p | 228.00p | 296 |
| 19/12/2018 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 18/12/2018 | 228.00p | 232.00p | 224.00p | 228.00p | 2129 |
| 17/12/2018 | 228.00p | 228.00p | 224.50p | 228.00p | 571 |
| 14/12/2018 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 13/12/2018 | 232.00p | 232.00p | 211.51p | 228.00p | 14278 |
| 12/12/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 11/12/2018 | 232.00p | 232.00p | 230.80p | 232.00p | 500 |
| 10/12/2018 | 233.00p | 233.80p | 224.00p | 232.00p | 746 |
| 07/12/2018 | 233.00p | 233.00p | 226.00p | 233.00p | 1975 |
| 06/12/2018 | 250.00p | 250.00p | 233.00p | 233.00p | 1800 |
| 05/12/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/12/2018 | 250.00p | 252.88p | 244.51p | 250.00p | 1020 |
| 03/12/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/11/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/11/2018 | 241.00p | 250.00p | 241.00p | 250.00p | 4637 |
| 28/11/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 27/11/2018 | 241.00p | 243.94p | 241.00p | 241.00p | 405 |
| 26/11/2018 | 241.00p | 241.00p | 238.80p | 241.00p | 1259 |
| 23/11/2018 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 22/11/2018 | 241.00p | 243.40p | 238.80p | 241.00p | 3126 |
| 21/11/2018 | 261.00p | 261.00p | 226.40p | 241.00p | 11250 |
| 20/11/2018 | 272.00p | 272.00p | 260.00p | 261.00p | 5053 |
| 19/11/2018 | 292.00p | 292.00p | 276.00p | 276.00p | 2000 |
| 16/11/2018 | 292.00p | 292.00p | 174.60p | 292.00p | 2500 |
| 15/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 14/11/2018 | 292.00p | 292.00p | 287.00p | 292.00p | 557 |
| 13/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 12/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 09/11/2018 | 292.00p | 299.00p | 287.00p | 292.00p | 193 |
| 08/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 07/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 06/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 05/11/2018 | 292.00p | 292.00p | 287.00p | 292.00p | 1168 |
| 02/11/2018 | 292.00p | 299.00p | 292.00p | 292.00p | 500 |
| 01/11/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 31/10/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 30/10/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 29/10/2018 | 292.00p | 299.00p | 292.00p | 292.00p | 330 |
| 26/10/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 25/10/2018 | 292.00p | 292.00p | 287.00p | 292.00p | 293 |
| 24/10/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 23/10/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 22/10/2018 | 287.00p | 298.00p | 287.00p | 292.00p | 971 |
| 19/10/2018 | 287.00p | 294.00p | 287.00p | 287.00p | 424 |
| 18/10/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 17/10/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 16/10/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 15/10/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 12/10/2018 | 285.00p | 290.00p | 283.40p | 287.00p | 1652 |
| 11/10/2018 | 295.00p | 295.00p | 282.80p | 285.00p | 293 |
| 10/10/2018 | 295.00p | 298.00p | 295.00p | 295.00p | 752 |
| 09/10/2018 | 296.00p | 296.00p | 295.00p | 295.00p | 0 |
| 08/10/2018 | 296.00p | 296.00p | 295.00p | 296.00p | 4000 |
| 05/10/2018 | 296.00p | 296.30p | 296.00p | 296.00p | 800 |
| 04/10/2018 | 297.00p | 298.40p | 296.00p | 296.00p | 3948 |
| 03/10/2018 | 298.00p | 298.00p | 297.00p | 297.00p | 0 |
| 02/10/2018 | 297.00p | 306.71p | 297.00p | 298.00p | 3674 |
| 01/10/2018 | 297.00p | 297.00p | 297.00p | 297.00p | 12165 |
| 28/09/2018 | 297.00p | 310.00p | 297.00p | 297.00p | 1500 |
| 27/09/2018 | 297.00p | 297.00p | 297.00p | 297.00p | 40 |
| 26/09/2018 | 302.00p | 302.00p | 297.00p | 297.00p | 600 |
| 25/09/2018 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 24/09/2018 | 305.00p | 315.00p | 300.00p | 302.00p | 9830 |
| 21/09/2018 | 287.00p | 306.24p | 280.00p | 300.00p | 6151 |
| 20/09/2018 | 264.00p | 290.00p | 264.00p | 285.00p | 6397 |
| 19/09/2018 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 18/09/2018 | 264.00p | 269.99p | 264.00p | 264.00p | 551 |
| 17/09/2018 | 264.00p | 270.00p | 264.00p | 264.00p | 61 |
| 14/09/2018 | 264.00p | 267.70p | 264.00p | 264.00p | 4723 |
| 13/09/2018 | 264.00p | 270.00p | 264.00p | 264.00p | 2483 |
| 12/09/2018 | 268.00p | 268.00p | 264.00p | 264.00p | 136 |
| 11/09/2018 | 268.00p | 268.00p | 266.20p | 268.00p | 150 |
| 10/09/2018 | 268.00p | 268.00p | 265.00p | 268.00p | 307 |
| 07/09/2018 | 268.00p | 274.00p | 268.00p | 268.00p | 600 |
| 06/09/2018 | 268.00p | 272.50p | 264.55p | 268.00p | 1565 |
| 05/09/2018 | 272.00p | 273.75p | 264.50p | 268.00p | 6590 |
| 04/09/2018 | 275.00p | 275.00p | 270.00p | 272.00p | 770 |
| 03/09/2018 | 275.00p | 275.00p | 272.10p | 275.00p | 1265 |
| 31/08/2018 | 275.00p | 275.00p | 272.10p | 275.00p | 231 |
| 30/08/2018 | 284.00p | 284.00p | 260.10p | 275.00p | 6600 |
| 29/08/2018 | 286.00p | 286.00p | 282.00p | 284.00p | 270 |
| 28/08/2018 | 292.00p | 292.00p | 284.00p | 286.00p | 1342 |
| 24/08/2018 | 295.00p | 295.00p | 284.00p | 292.00p | 200 |
| 23/08/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 2500 |
| 22/08/2018 | 295.00p | 298.00p | 295.00p | 295.00p | 230 |
| 21/08/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 20/08/2018 | 295.00p | 300.00p | 294.00p | 295.00p | 849 |
| 17/08/2018 | 295.00p | 300.00p | 295.00p | 295.00p | 2000 |
| 16/08/2018 | 295.00p | 300.00p | 295.00p | 295.00p | 4500 |
| 15/08/2018 | 295.00p | 298.00p | 295.00p | 295.00p | 700 |
| 14/08/2018 | 295.00p | 299.90p | 293.00p | 295.00p | 2469 |
| 13/08/2018 | 295.00p | 295.00p | 293.00p | 295.00p | 80 |
| 10/08/2018 | 295.00p | 299.90p | 295.00p | 295.00p | 1396 |
| 09/08/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 08/08/2018 | 292.00p | 294.72p | 292.00p | 292.00p | 1101 |
| 07/08/2018 | 292.00p | 292.00p | 286.39p | 292.00p | 2000 |
| 06/08/2018 | 292.00p | 296.99p | 292.00p | 292.00p | 670 |
| 03/08/2018 | 292.00p | 296.80p | 292.00p | 292.00p | 1116 |
| 02/08/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 01/08/2018 | 292.00p | 296.99p | 292.00p | 292.00p | 2000 |
| 31/07/2018 | 296.00p | 304.00p | 284.00p | 304.00p | 4725 |
| 30/07/2018 | 298.00p | 298.00p | 292.00p | 296.00p | 2777 |
| 27/07/2018 | 305.00p | 305.00p | 298.00p | 298.00p | 6000 |
| 26/07/2018 | 305.00p | 306.00p | 305.00p | 305.00p | 1465 |
| 25/07/2018 | 310.00p | 310.00p | 300.00p | 305.00p | 4460 |
| 24/07/2018 | 310.00p | 310.00p | 308.00p | 310.00p | 2000 |
| 23/07/2018 | 308.00p | 315.00p | 308.00p | 310.00p | 9753 |
| 20/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 19/07/2018 | 294.00p | 294.00p | 292.32p | 294.00p | 344 |
| 18/07/2018 | 294.00p | 300.00p | 294.00p | 294.00p | 1480 |
| 17/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 16/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 13/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 12/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 11/07/2018 | 294.00p | 294.00p | 291.12p | 294.00p | 2265 |
| 10/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 09/07/2018 | 294.00p | 294.00p | 291.12p | 294.00p | 1000 |
| 06/07/2018 | 294.00p | 294.00p | 289.00p | 294.00p | 1830 |
| 05/07/2018 | 294.00p | 300.00p | 294.00p | 294.00p | 2024 |
| 04/07/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 03/07/2018 | 294.00p | 300.00p | 294.00p | 294.00p | 1998 |
| 02/07/2018 | 294.00p | 300.00p | 288.00p | 294.00p | 885 |
| 29/06/2018 | 291.00p | 300.00p | 291.00p | 294.00p | 3554 |
| 28/06/2018 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
| 27/06/2018 | 292.00p | 292.00p | 284.00p | 291.00p | 1260 |
| 26/06/2018 | 292.00p | 300.00p | 292.00p | 292.00p | 2335 |
| 25/06/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 5000 |
| 22/06/2018 | 292.00p | 292.00p | 286.00p | 292.00p | 493 |
| 21/06/2018 | 292.00p | 292.00p | 284.00p | 292.00p | 790 |
| 20/06/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 19/06/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 18/06/2018 | 292.00p | 292.00p | 285.00p | 292.00p | 650 |
| 15/06/2018 | 292.00p | 292.00p | 284.10p | 292.00p | 2850 |
| 14/06/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 13/06/2018 | 292.00p | 294.00p | 284.80p | 292.00p | 771 |
| 12/06/2018 | 302.00p | 302.00p | 292.00p | 292.00p | 4450 |
| 11/06/2018 | 302.00p | 302.00p | 297.00p | 302.00p | 12235 |
*Close Price adjusted for both dividends and splits