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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Maistro (MAIS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2017 | 6.11p | 6.25p | 5.68p | 5.86p | 372816 |
| 01/12/2017 | 6.11p | 6.16p | 5.77p | 6.11p | 862958 |
| 30/11/2017 | 6.23p | 6.25p | 5.69p | 6.11p | 1663439 |
| 29/11/2017 | 6.35p | 6.35p | 5.86p | 6.23p | 848458 |
| 28/11/2017 | 6.60p | 6.76p | 6.00p | 6.35p | 740631 |
| 27/11/2017 | 6.11p | 6.84p | 5.75p | 6.60p | 4621447 |
| 24/11/2017 | 5.62p | 6.35p | 5.52p | 6.11p | 3596744 |
| 23/11/2017 | 4.89p | 5.77p | 4.51p | 5.62p | 3017627 |
| 22/11/2017 | 4.64p | 4.64p | 4.64p | 4.64p | 0 |
| 21/11/2017 | 4.64p | 4.64p | 4.40p | 4.64p | 193840 |
| 20/11/2017 | 4.76p | 4.76p | 4.51p | 4.64p | 127102 |
| 17/11/2017 | 4.76p | 4.76p | 4.64p | 4.76p | 10829 |
| 16/11/2017 | 4.76p | 4.76p | 4.69p | 4.76p | 69391 |
| 15/11/2017 | 4.76p | 4.76p | 4.69p | 4.76p | 1535 |
| 14/11/2017 | 4.76p | 4.76p | 4.69p | 4.76p | 11604 |
| 13/11/2017 | 4.89p | 4.89p | 4.68p | 4.76p | 214148 |
| 10/11/2017 | 4.89p | 5.06p | 4.43p | 4.76p | 960374 |
| 09/11/2017 | 4.76p | 4.89p | 4.65p | 4.89p | 1303452 |
| 08/11/2017 | 5.25p | 5.28p | 4.55p | 4.76p | 1520398 |
| 07/11/2017 | 5.50p | 5.50p | 5.13p | 5.25p | 221184 |
| 06/11/2017 | 5.50p | 5.61p | 5.13p | 5.50p | 519214 |
| 03/11/2017 | 5.50p | 5.50p | 5.14p | 5.50p | 570631 |
| 02/11/2017 | 5.50p | 5.50p | 5.14p | 5.50p | 432128 |
| 01/11/2017 | 5.50p | 5.50p | 5.19p | 5.50p | 51155 |
| 31/10/2017 | 5.50p | 5.86p | 5.21p | 5.50p | 2406681 |
| 30/10/2017 | 4.89p | 5.50p | 4.78p | 5.50p | 652064 |
| 27/10/2017 | 4.64p | 4.96p | 4.43p | 4.89p | 412502 |
| 26/10/2017 | 4.64p | 4.64p | 4.42p | 4.64p | 363325 |
| 25/10/2017 | 4.64p | 4.72p | 4.51p | 4.64p | 275920 |
| 24/10/2017 | 4.76p | 4.76p | 4.51p | 4.64p | 125469 |
| 23/10/2017 | 4.64p | 4.76p | 4.46p | 4.76p | 223172 |
| 20/10/2017 | 4.40p | 4.78p | 4.20p | 4.64p | 531038 |
| 19/10/2017 | 4.52p | 4.52p | 4.40p | 4.40p | 0 |
| 18/10/2017 | 4.52p | 4.59p | 4.25p | 4.52p | 310503 |
| 17/10/2017 | 4.76p | 4.76p | 4.23p | 4.52p | 273593 |
| 16/10/2017 | 4.15p | 5.06p | 4.15p | 4.76p | 5730118 |
| 13/10/2017 | 4.03p | 4.15p | 4.03p | 4.15p | 213736 |
| 12/10/2017 | 3.79p | 4.03p | 3.79p | 4.03p | 1535845 |
| 11/10/2017 | 4.15p | 4.15p | 3.79p | 3.79p | 1451048 |
| 10/10/2017 | 4.28p | 4.28p | 4.15p | 4.15p | 230761 |
| 09/10/2017 | 4.28p | 4.28p | 4.28p | 4.28p | 341692 |
| 06/10/2017 | 4.28p | 4.28p | 4.28p | 4.28p | 244739 |
| 05/10/2017 | 4.40p | 4.40p | 4.28p | 4.28p | 319509 |
| 04/10/2017 | 4.40p | 4.40p | 4.40p | 4.40p | 155251 |
| 03/10/2017 | 4.52p | 4.52p | 4.40p | 4.40p | 54193 |
| 02/10/2017 | 4.28p | 4.52p | 4.28p | 4.52p | 737711 |
| 29/09/2017 | 4.64p | 4.64p | 4.28p | 4.28p | 798049 |
| 28/09/2017 | 4.64p | 4.64p | 4.52p | 4.64p | 56713 |
| 27/09/2017 | 4.64p | 4.64p | 4.52p | 4.64p | 264206 |
| 26/09/2017 | 4.64p | 4.64p | 4.64p | 4.64p | 214373 |
| 25/09/2017 | 4.89p | 4.89p | 4.64p | 4.64p | 382536 |
| 22/09/2017 | 4.89p | 4.89p | 4.89p | 4.89p | 361427 |
| 21/09/2017 | 4.40p | 4.89p | 4.28p | 4.89p | 1153930 |
| 20/09/2017 | 4.03p | 4.89p | 4.03p | 4.28p | 2366436 |
| 19/09/2017 | 4.15p | 4.15p | 3.79p | 4.03p | 280058 |
| 18/09/2017 | 4.15p | 4.15p | 4.15p | 4.15p | 109870 |
| 15/09/2017 | 4.15p | 4.15p | 4.15p | 4.15p | 682598 |
| 14/09/2017 | 4.03p | 4.15p | 3.91p | 4.15p | 688106 |
| 13/09/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 113352 |
| 12/09/2017 | 4.15p | 4.15p | 4.03p | 4.03p | 456382 |
| 11/09/2017 | 4.15p | 4.15p | 4.15p | 4.15p | 200677 |
| 08/09/2017 | 4.03p | 4.15p | 4.03p | 4.15p | 219749 |
| 07/09/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 51155 |
| 06/09/2017 | 4.15p | 4.15p | 4.03p | 4.03p | 372794 |
| 05/09/2017 | 4.03p | 4.15p | 3.91p | 4.15p | 410688 |
| 04/09/2017 | 3.91p | 4.03p | 3.91p | 4.03p | 612971 |
| 01/09/2017 | 4.03p | 4.03p | 3.91p | 3.91p | 476588 |
| 31/08/2017 | 3.67p | 4.03p | 3.67p | 4.03p | 598719 |
| 30/08/2017 | 4.15p | 4.15p | 3.67p | 3.67p | 194727 |
| 29/08/2017 | 4.15p | 4.15p | 4.15p | 4.15p | 126731 |
| 25/08/2017 | 4.52p | 4.52p | 4.15p | 4.15p | 817617 |
| 24/08/2017 | 4.52p | 4.52p | 4.52p | 4.52p | 287321 |
| 23/08/2017 | 4.64p | 4.64p | 4.52p | 4.52p | 4454804 |
| 22/08/2017 | 3.91p | 4.52p | 3.91p | 4.52p | 435281 |
| 21/08/2017 | 4.28p | 4.28p | 3.91p | 3.91p | 381442 |
| 18/08/2017 | 3.91p | 4.28p | 3.91p | 4.28p | 262695 |
| 17/08/2017 | 4.15p | 4.28p | 3.91p | 3.91p | 410706 |
| 16/08/2017 | 4.28p | 4.28p | 4.28p | 4.28p | 38986 |
| 15/08/2017 | 4.52p | 4.52p | 4.15p | 4.28p | 771698 |
| 14/08/2017 | 4.40p | 4.52p | 4.40p | 4.52p | 450899 |
| 11/08/2017 | 4.76p | 4.76p | 4.03p | 4.40p | 1903640 |
| 10/08/2017 | 5.01p | 5.01p | 4.64p | 4.76p | 1842 |
| 09/08/2017 | 4.64p | 5.62p | 4.64p | 5.01p | 9343680 |
| 08/08/2017 | 4.64p | 4.64p | 4.15p | 4.64p | 1183973 |
| 07/08/2017 | 4.52p | 4.64p | 4.52p | 4.52p | 4654846 |
| 04/08/2017 | 4.64p | 4.76p | 4.03p | 4.52p | 2353612 |
| 03/08/2017 | 4.40p | 4.64p | 3.54p | 4.64p | 4505390 |
| 02/08/2017 | 3.18p | 5.01p | 3.05p | 4.40p | 9005251 |
| 01/08/2017 | 1.95p | 3.79p | 1.95p | 3.05p | 40161532 |
| 31/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 26/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 13/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 12/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 10/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 05/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 04/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 03/07/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/06/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 29/06/2017 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/06/2017 | 3.05p | 3.42p | 2.81p | 3.05p | 340782 |
| 27/06/2017 | 2.93p | 3.67p | 2.69p | 3.05p | 5164074 |
| 26/06/2017 | 3.30p | 3.30p | 2.69p | 2.93p | 1319076 |
| 23/06/2017 | 3.91p | 8.31p | 3.05p | 3.30p | 2760382 |
| 22/06/2017 | 8.31p | 8.31p | 8.31p | 8.31p | 0 |
| 21/06/2017 | 8.31p | 8.31p | 8.31p | 8.31p | 0 |
| 20/06/2017 | 8.43p | 8.43p | 8.31p | 8.31p | 0 |
| 19/06/2017 | 8.67p | 8.67p | 8.43p | 8.43p | 0 |
| 16/06/2017 | 8.80p | 8.80p | 8.07p | 8.67p | 62925 |
| 15/06/2017 | 8.55p | 8.80p | 8.48p | 8.80p | 81847 |
| 14/06/2017 | 8.31p | 8.70p | 8.07p | 8.55p | 82494 |
| 13/06/2017 | 8.43p | 8.43p | 7.83p | 8.31p | 100573 |
| 12/06/2017 | 8.55p | 8.55p | 8.21p | 8.43p | 118134 |
| 09/06/2017 | 8.55p | 8.55p | 8.46p | 8.55p | 7663 |
| 08/06/2017 | 9.53p | 9.53p | 8.41p | 8.55p | 251776 |
| 07/06/2017 | 9.53p | 9.53p | 9.53p | 9.53p | 0 |
| 06/06/2017 | 9.77p | 10.17p | 9.35p | 9.53p | 150384 |
| 05/06/2017 | 10.26p | 10.26p | 9.48p | 9.77p | 135264 |
| 02/06/2017 | 9.77p | 10.26p | 9.77p | 10.26p | 175071 |
| 01/06/2017 | 10.26p | 10.26p | 9.29p | 9.77p | 160749 |
| 31/05/2017 | 10.26p | 10.26p | 9.77p | 10.26p | 14180 |
| 30/05/2017 | 11.00p | 11.00p | 9.77p | 10.26p | 185227 |
| 26/05/2017 | 11.00p | 11.00p | 10.27p | 11.00p | 24445 |
| 25/05/2017 | 10.26p | 11.00p | 10.08p | 11.00p | 116912 |
| 24/05/2017 | 10.02p | 10.26p | 9.80p | 10.26p | 170131 |
| 23/05/2017 | 10.02p | 10.02p | 9.81p | 10.02p | 12595 |
| 22/05/2017 | 10.26p | 10.26p | 9.81p | 10.02p | 175479 |
| 19/05/2017 | 10.26p | 10.26p | 9.88p | 10.26p | 45864 |
| 18/05/2017 | 10.26p | 10.26p | 9.88p | 10.26p | 1656 |
| 17/05/2017 | 10.51p | 10.51p | 10.26p | 10.26p | 12277 |
| 16/05/2017 | 10.51p | 10.57p | 10.28p | 10.51p | 3048 |
| 15/05/2017 | 10.26p | 10.63p | 10.26p | 10.51p | 100894 |
| 12/05/2017 | 10.26p | 10.50p | 9.99p | 10.26p | 5727 |
| 11/05/2017 | 10.02p | 10.26p | 9.82p | 10.26p | 89604 |
| 10/05/2017 | 10.75p | 10.75p | 9.79p | 10.02p | 152177 |
| 09/05/2017 | 11.48p | 11.48p | 9.96p | 10.75p | 114166 |
| 08/05/2017 | 11.48p | 11.48p | 10.83p | 11.48p | 23548 |
| 05/05/2017 | 11.73p | 11.73p | 10.77p | 11.48p | 61443 |
| 04/05/2017 | 11.73p | 11.73p | 10.90p | 11.73p | 2733 |
| 03/05/2017 | 11.73p | 11.73p | 10.92p | 11.73p | 30693 |
| 02/05/2017 | 11.73p | 11.73p | 10.92p | 11.73p | 56295 |
| 28/04/2017 | 11.97p | 11.97p | 10.92p | 11.73p | 59351 |
| 27/04/2017 | 10.75p | 12.20p | 10.75p | 11.97p | 391235 |
| 26/04/2017 | 11.00p | 11.18p | 10.64p | 10.75p | 37816 |
| 25/04/2017 | 11.00p | 11.24p | 10.64p | 11.00p | 16044 |
| 24/04/2017 | 11.24p | 11.24p | 10.64p | 11.00p | 61810 |
| 21/04/2017 | 11.97p | 11.97p | 10.45p | 11.24p | 259014 |
| 20/04/2017 | 12.71p | 12.85p | 11.73p | 11.97p | 76670 |
| 19/04/2017 | 12.71p | 12.71p | 12.34p | 12.71p | 33336 |
| 18/04/2017 | 12.71p | 13.14p | 12.22p | 12.71p | 17395 |
| 13/04/2017 | 13.20p | 13.20p | 12.39p | 12.71p | 108857 |
| 12/04/2017 | 13.44p | 13.44p | 12.76p | 13.20p | 126748 |
| 11/04/2017 | 13.68p | 13.68p | 12.88p | 13.20p | 15599 |
| 10/04/2017 | 13.68p | 13.83p | 13.20p | 13.68p | 39414 |
| 07/04/2017 | 14.17p | 14.22p | 13.24p | 13.68p | 140642 |
| 06/04/2017 | 14.17p | 15.39p | 13.68p | 14.17p | 599307 |
| 05/04/2017 | 13.44p | 13.93p | 11.85p | 13.20p | 786980 |
| 04/04/2017 | 14.17p | 14.47p | 12.98p | 13.44p | 686431 |
| 03/04/2017 | 13.20p | 14.66p | 12.72p | 14.17p | 393414 |
| 31/03/2017 | 13.20p | 13.54p | 13.20p | 13.20p | 27195 |
| 30/03/2017 | 14.17p | 14.42p | 13.20p | 13.20p | 203874 |
| 29/03/2017 | 15.15p | 15.15p | 13.83p | 14.17p | 41956 |
| 28/03/2017 | 15.64p | 15.64p | 14.76p | 15.15p | 69365 |
| 27/03/2017 | 16.13p | 16.13p | 15.03p | 15.64p | 126542 |
| 24/03/2017 | 14.66p | 17.10p | 14.66p | 16.13p | 477792 |
| 23/03/2017 | 14.17p | 14.42p | 13.80p | 14.42p | 93437 |
| 22/03/2017 | 14.66p | 14.66p | 13.68p | 14.17p | 96275 |
| 21/03/2017 | 14.91p | 14.91p | 13.78p | 14.66p | 61195 |
| 20/03/2017 | 16.13p | 16.81p | 13.79p | 14.91p | 267159 |
| 17/03/2017 | 15.52p | 16.91p | 14.95p | 16.13p | 147764 |
| 16/03/2017 | 17.59p | 17.59p | 14.87p | 15.52p | 211665 |
| 15/03/2017 | 17.59p | 18.06p | 16.13p | 17.59p | 328500 |
| 14/03/2017 | 18.82p | 18.82p | 17.10p | 17.59p | 309281 |
| 13/03/2017 | 15.64p | 19.55p | 15.44p | 18.08p | 1235920 |
| 10/03/2017 | 15.15p | 15.69p | 13.91p | 15.39p | 584159 |
| 09/03/2017 | 18.57p | 18.81p | 14.17p | 15.15p | 1525923 |
| 08/03/2017 | 13.44p | 21.41p | 12.72p | 18.57p | 3167099 |
| 07/03/2017 | 7.33p | 25.90p | 7.33p | 14.66p | 13363047 |
| 06/03/2017 | 8.06p | 8.06p | 6.67p | 6.72p | 490159 |
| 03/03/2017 | 8.06p | 8.06p | 8.00p | 8.06p | 76732 |
| 02/03/2017 | 8.06p | 8.06p | 7.82p | 8.06p | 6190 |
| 01/03/2017 | 8.06p | 8.06p | 7.82p | 8.06p | 6444 |
| 28/02/2017 | 8.06p | 8.06p | 7.82p | 8.06p | 25577 |
| 27/02/2017 | 8.92p | 8.92p | 7.97p | 8.06p | 11046 |
| 24/02/2017 | 8.19p | 8.19p | 7.82p | 8.19p | 88497 |
| 23/02/2017 | 8.19p | 8.19p | 7.82p | 8.19p | 2113 |
| 22/02/2017 | 8.19p | 8.19p | 8.19p | 8.19p | 0 |
| 21/02/2017 | 8.19p | 8.19p | 7.82p | 8.19p | 1724 |
*Close Price adjusted for both dividends and splits