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 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
- Neutral Burberry Group (BRBY) by Goldman Sachs
Minds + Machines Group Limited (DI) (MMX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2011 | 8.25p | 8.50p | 8.00p | 8.25p | 97343 |
| 21/01/2011 | 8.25p | 8.50p | 8.00p | 8.25p | 124677 |
| 20/01/2011 | 8.25p | 8.50p | 8.06p | 8.25p | 117594 |
| 19/01/2011 | 8.00p | 8.37p | 8.00p | 8.25p | 414222 |
| 18/01/2011 | 8.00p | 8.13p | 7.93p | 8.00p | 260677 |
| 17/01/2011 | 8.25p | 8.25p | 7.85p | 8.00p | 376088 |
| 14/01/2011 | 8.15p | 8.15p | 7.90p | 8.00p | 305302 |
| 13/01/2011 | 8.18p | 8.25p | 8.00p | 8.25p | 168648 |
| 12/01/2011 | 8.06p | 8.25p | 8.00p | 8.25p | 86282 |
| 11/01/2011 | 8.39p | 8.45p | 8.00p | 8.25p | 409825 |
| 10/01/2011 | 7.88p | 8.50p | 7.75p | 8.25p | 1107443 |
| 07/01/2011 | 8.00p | 8.25p | 7.75p | 7.88p | 218455 |
| 06/01/2011 | 8.00p | 8.25p | 7.75p | 8.00p | 193391 |
| 05/01/2011 | 8.25p | 8.25p | 8.00p | 8.00p | 240821 |
| 04/01/2011 | 8.13p | 8.50p | 8.04p | 8.25p | 1389267 |
| 31/12/2010 | 7.88p | 8.00p | 7.88p | 8.00p | 199829 |
| 30/12/2010 | 7.88p | 8.25p | 7.81p | 7.88p | 118133 |
| 29/12/2010 | 7.88p | 8.25p | 7.75p | 7.88p | 336769 |
| 24/12/2010 | 7.88p | 8.00p | 7.81p | 7.88p | 238967 |
| 23/12/2010 | 7.88p | 8.25p | 7.88p | 7.88p | 123095 |
| 22/12/2010 | 8.13p | 8.13p | 7.75p | 7.88p | 640900 |
| 21/12/2010 | 8.13p | 8.25p | 7.75p | 8.13p | 193844 |
| 20/12/2010 | 8.13p | 8.18p | 7.75p | 8.13p | 155332 |
| 17/12/2010 | 8.13p | 8.24p | 7.75p | 8.13p | 433951 |
| 16/12/2010 | 8.13p | 8.25p | 7.75p | 8.13p | 194791 |
| 15/12/2010 | 8.00p | 8.23p | 7.88p | 8.13p | 768069 |
| 14/12/2010 | 8.00p | 8.20p | 7.75p | 8.00p | 271280 |
| 13/12/2010 | 8.00p | 8.18p | 7.85p | 8.00p | 743173 |
| 10/12/2010 | 8.00p | 8.04p | 7.75p | 8.00p | 1785747 |
| 09/12/2010 | 8.13p | 8.13p | 7.75p | 8.00p | 254013 |
| 08/12/2010 | 8.13p | 8.75p | 7.75p | 8.13p | 828994 |
| 07/12/2010 | 8.13p | 8.23p | 7.75p | 8.13p | 827590 |
| 06/12/2010 | 8.13p | 8.25p | 7.75p | 8.13p | 2378614 |
| 03/12/2010 | 7.88p | 8.25p | 7.88p | 8.13p | 1877528 |
| 02/12/2010 | 7.75p | 8.10p | 7.60p | 7.88p | 1781547 |
| 01/12/2010 | 7.50p | 8.00p | 7.50p | 7.75p | 1087917 |
| 30/11/2010 | 7.38p | 7.75p | 7.25p | 7.50p | 730296 |
| 29/11/2010 | 7.38p | 7.50p | 7.25p | 7.38p | 1012682 |
| 26/11/2010 | 7.25p | 7.50p | 7.08p | 7.38p | 574837 |
| 25/11/2010 | 7.63p | 7.75p | 7.08p | 7.25p | 847053 |
| 24/11/2010 | 8.00p | 8.00p | 7.75p | 8.00p | 57242 |
| 23/11/2010 | 8.13p | 8.13p | 7.75p | 8.00p | 177304 |
| 22/11/2010 | 8.25p | 8.25p | 7.88p | 8.13p | 396056 |
| 19/11/2010 | 8.13p | 8.50p | 8.00p | 8.13p | 233132 |
| 18/11/2010 | 8.00p | 8.25p | 7.78p | 8.13p | 311099 |
| 17/11/2010 | 7.75p | 8.00p | 7.56p | 8.00p | 64908 |
| 16/11/2010 | 8.13p | 8.13p | 7.51p | 7.75p | 489382 |
| 15/11/2010 | 8.75p | 8.80p | 7.75p | 8.13p | 1511057 |
| 12/11/2010 | 9.25p | 9.25p | 8.50p | 8.75p | 713721 |
| 11/11/2010 | 9.25p | 9.40p | 9.00p | 9.25p | 523054 |
| 10/11/2010 | 8.75p | 9.70p | 8.50p | 9.25p | 9990069 |
| 09/11/2010 | 8.13p | 8.75p | 8.00p | 8.63p | 2257715 |
| 08/11/2010 | 8.25p | 8.25p | 7.88p | 8.13p | 836244 |
| 05/11/2010 | 8.25p | 8.50p | 8.00p | 8.25p | 866304 |
| 04/11/2010 | 8.38p | 8.85p | 8.00p | 8.25p | 1340596 |
| 03/11/2010 | 7.63p | 8.63p | 7.53p | 8.38p | 1330724 |
| 02/11/2010 | 7.63p | 7.63p | 7.00p | 7.63p | 302553 |
| 01/11/2010 | 6.88p | 7.70p | 6.88p | 7.63p | 2789809 |
| 29/10/2010 | 6.88p | 6.99p | 6.25p | 6.88p | 378577 |
| 28/10/2010 | 6.88p | 6.94p | 6.25p | 6.88p | 71490 |
| 27/10/2010 | 6.88p | 6.95p | 6.25p | 6.88p | 353410 |
| 26/10/2010 | 6.88p | 7.00p | 6.25p | 6.88p | 513297 |
| 25/10/2010 | 6.88p | 6.88p | 6.25p | 6.88p | 258622 |
| 22/10/2010 | 6.75p | 7.45p | 6.25p | 6.88p | 2551652 |
| 21/10/2010 | 6.75p | 6.80p | 6.38p | 6.75p | 56104 |
| 20/10/2010 | 6.75p | 6.75p | 6.38p | 6.75p | 62815 |
| 19/10/2010 | 6.75p | 6.75p | 6.38p | 6.75p | 149399 |
| 18/10/2010 | 7.00p | 7.00p | 6.25p | 6.75p | 677000 |
| 15/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 69315 |
| 14/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 60528 |
| 13/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 7084 |
| 12/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 62799 |
| 11/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 21484 |
| 08/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 278024 |
| 07/10/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 53454 |
| 06/10/2010 | 7.13p | 7.25p | 6.50p | 7.00p | 243188 |
| 05/10/2010 | 7.13p | 7.25p | 6.77p | 7.13p | 378997 |
| 04/10/2010 | 6.88p | 7.34p | 6.83p | 7.13p | 505356 |
| 01/10/2010 | 6.63p | 7.00p | 6.25p | 6.63p | 90683 |
| 30/09/2010 | 6.63p | 7.00p | 6.25p | 6.63p | 11839 |
| 29/09/2010 | 7.13p | 7.13p | 6.50p | 6.63p | 100000 |
| 28/09/2010 | 7.13p | 7.25p | 6.77p | 7.13p | 116473 |
| 27/09/2010 | 7.13p | 7.45p | 6.76p | 7.13p | 29704 |
| 24/09/2010 | 6.38p | 7.50p | 6.30p | 7.38p | 753147 |
| 23/09/2010 | 6.38p | 6.50p | 6.00p | 6.38p | 143615 |
| 22/09/2010 | 6.38p | 6.40p | 6.00p | 6.38p | 263563 |
| 21/09/2010 | 6.38p | 6.50p | 6.00p | 6.38p | 127442 |
| 20/09/2010 | 6.38p | 6.50p | 6.00p | 6.38p | 142058 |
| 17/09/2010 | 6.38p | 6.38p | 6.00p | 6.38p | 6522 |
| 16/09/2010 | 6.38p | 6.38p | 6.00p | 6.38p | 4294 |
| 15/09/2010 | 6.38p | 6.46p | 6.00p | 6.38p | 67540 |
| 14/09/2010 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 13/09/2010 | 6.25p | 6.38p | 6.00p | 6.38p | 105891 |
| 10/09/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 263650 |
| 09/09/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 7761 |
| 08/09/2010 | 6.25p | 6.40p | 6.00p | 6.00p | 130962 |
| 07/09/2010 | 6.50p | 6.50p | 6.00p | 6.25p | 166370 |
| 06/09/2010 | 6.38p | 6.50p | 6.13p | 6.50p | 1139 |
| 03/09/2010 | 6.38p | 6.38p | 6.00p | 6.38p | 4477 |
| 02/09/2010 | 6.38p | 6.63p | 6.00p | 6.38p | 215654 |
| 01/09/2010 | 6.75p | 6.75p | 6.00p | 6.38p | 118357 |
| 31/08/2010 | 6.75p | 7.25p | 6.50p | 6.75p | 220616 |
| 27/08/2010 | 6.75p | 7.25p | 6.75p | 6.75p | 0 |
| 26/08/2010 | 6.75p | 7.25p | 6.50p | 6.75p | 3519 |
| 25/08/2010 | 6.75p | 7.25p | 6.50p | 6.75p | 14462 |
| 24/08/2010 | 6.75p | 7.25p | 6.50p | 6.75p | 12471 |
| 23/08/2010 | 6.75p | 7.25p | 6.50p | 6.75p | 56484 |
| 20/08/2010 | 6.75p | 7.25p | 6.50p | 6.75p | 111465 |
| 19/08/2010 | 7.00p | 7.25p | 6.50p | 6.75p | 339032 |
| 18/08/2010 | 7.00p | 7.25p | 6.88p | 7.00p | 0 |
| 17/08/2010 | 7.00p | 7.25p | 6.75p | 7.00p | 15000 |
| 16/08/2010 | 7.00p | 7.25p | 6.88p | 7.00p | 19306 |
| 13/08/2010 | 7.00p | 7.25p | 6.75p | 7.00p | 128869 |
| 12/08/2010 | 7.13p | 7.25p | 6.75p | 7.00p | 287086 |
| 11/08/2010 | 7.13p | 7.25p | 6.88p | 7.13p | 21654 |
| 10/08/2010 | 7.13p | 7.25p | 6.88p | 7.13p | 505872 |
| 09/08/2010 | 7.13p | 7.25p | 6.88p | 7.13p | 423017 |
| 06/08/2010 | 7.13p | 7.25p | 6.88p | 7.13p | 171819 |
| 05/08/2010 | 6.88p | 7.25p | 6.76p | 7.13p | 375431 |
| 04/08/2010 | 6.75p | 6.92p | 6.25p | 6.88p | 25544 |
| 03/08/2010 | 6.13p | 6.85p | 6.05p | 6.75p | 309738 |
| 02/08/2010 | 5.88p | 6.23p | 5.50p | 6.00p | 394106 |
| 30/07/2010 | 5.88p | 6.00p | 5.25p | 6.00p | 1021467 |
| 29/07/2010 | 5.63p | 5.88p | 5.25p | 5.88p | 907000 |
| 28/07/2010 | 5.63p | 5.65p | 5.13p | 5.63p | 53998 |
| 27/07/2010 | 5.63p | 5.67p | 5.13p | 5.63p | 580069 |
| 26/07/2010 | 5.25p | 5.75p | 5.13p | 5.63p | 173340 |
| 23/07/2010 | 5.00p | 5.50p | 5.00p | 5.25p | 465236 |
| 22/07/2010 | 4.88p | 5.25p | 4.79p | 5.00p | 13144 |
| 21/07/2010 | 4.75p | 5.25p | 4.65p | 4.88p | 66105 |
| 20/07/2010 | 5.50p | 5.50p | 4.75p | 4.75p | 107977 |
| 19/07/2010 | 5.50p | 5.88p | 5.30p | 5.63p | 212601 |
| 16/07/2010 | 5.63p | 5.88p | 5.30p | 5.50p | 96652 |
| 15/07/2010 | 5.63p | 5.88p | 5.55p | 5.63p | 22484 |
| 14/07/2010 | 5.50p | 5.88p | 5.42p | 5.63p | 118175 |
| 13/07/2010 | 5.63p | 5.75p | 5.26p | 5.50p | 26459 |
| 12/07/2010 | 5.63p | 5.75p | 5.26p | 5.63p | 36632 |
| 09/07/2010 | 5.63p | 5.75p | 5.25p | 5.63p | 2892 |
| 08/07/2010 | 5.38p | 5.75p | 5.38p | 5.63p | 8286 |
| 07/07/2010 | 5.38p | 5.75p | 5.38p | 5.38p | 3507 |
| 06/07/2010 | 5.38p | 5.75p | 5.37p | 5.38p | 47643 |
| 05/07/2010 | 5.38p | 5.75p | 5.05p | 5.38p | 86162 |
| 02/07/2010 | 5.38p | 5.75p | 5.19p | 5.38p | 37474 |
| 01/07/2010 | 5.63p | 5.75p | 5.19p | 5.38p | 66472 |
| 30/06/2010 | 6.50p | 6.50p | 5.00p | 5.63p | 1173212 |
| 29/06/2010 | 6.50p | 6.75p | 6.00p | 6.50p | 139648 |
| 28/06/2010 | 6.50p | 6.75p | 6.00p | 6.50p | 63669 |
| 25/06/2010 | 6.50p | 6.75p | 6.10p | 6.50p | 192107 |
| 24/06/2010 | 6.50p | 6.75p | 6.10p | 6.50p | 72307 |
| 23/06/2010 | 6.50p | 6.75p | 6.10p | 6.50p | 9959 |
| 22/06/2010 | 6.50p | 6.75p | 6.10p | 6.50p | 85666 |
| 21/06/2010 | 6.50p | 6.75p | 6.00p | 6.50p | 135602 |
| 18/06/2010 | 6.25p | 6.75p | 6.00p | 6.50p | 577861 |
| 17/06/2010 | 7.25p | 7.25p | 6.04p | 6.25p | 292369 |
| 16/06/2010 | 7.25p | 7.25p | 6.75p | 7.25p | 160000 |
| 15/06/2010 | 7.25p | 7.35p | 7.25p | 7.25p | 657 |
| 14/06/2010 | 7.13p | 7.25p | 6.75p | 7.25p | 8000 |
| 11/06/2010 | 7.13p | 7.25p | 6.75p | 7.13p | 60161 |
| 10/06/2010 | 7.13p | 7.25p | 6.75p | 7.13p | 76460 |
| 09/06/2010 | 7.25p | 7.60p | 7.00p | 7.13p | 253123 |
| 08/06/2010 | 7.75p | 7.75p | 7.00p | 7.00p | 305724 |
| 07/06/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 24482 |
| 04/06/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 60052 |
| 03/06/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 110640 |
| 02/06/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 33819 |
| 01/06/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 14936 |
| 28/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 27/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 5007 |
| 26/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 10000 |
| 25/05/2010 | 7.75p | 8.00p | 7.25p | 7.75p | 212500 |
| 24/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 21/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 20/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 870 |
| 19/05/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 24793 |
| 18/05/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 277279 |
| 17/05/2010 | 7.75p | 7.94p | 7.25p | 7.75p | 240654 |
| 14/05/2010 | 7.63p | 7.94p | 7.25p | 7.75p | 292875 |
| 13/05/2010 | 7.50p | 7.85p | 7.25p | 7.63p | 41641 |
| 12/05/2010 | 7.75p | 7.85p | 6.75p | 7.50p | 802700 |
| 11/05/2010 | 7.75p | 7.75p | 7.51p | 7.75p | 929 |
| 10/05/2010 | 7.75p | 7.90p | 7.50p | 7.75p | 81168 |
| 07/05/2010 | 7.75p | 7.99p | 7.50p | 7.75p | 22520 |
| 06/05/2010 | 7.75p | 7.95p | 7.50p | 7.75p | 21148 |
| 05/05/2010 | 7.75p | 7.90p | 7.29p | 7.63p | 9670 |
| 04/05/2010 | 7.63p | 7.95p | 7.29p | 7.63p | 79160 |
| 30/04/2010 | 7.75p | 7.92p | 7.50p | 7.63p | 91169 |
| 29/04/2010 | 8.38p | 8.42p | 7.50p | 7.75p | 328664 |
| 28/04/2010 | 8.88p | 9.00p | 8.28p | 8.38p | 380428 |
| 27/04/2010 | 8.75p | 9.25p | 8.66p | 8.88p | 425142 |
| 26/04/2010 | 8.75p | 9.00p | 8.51p | 8.75p | 426816 |
| 23/04/2010 | 8.63p | 8.92p | 8.25p | 8.75p | 94575 |
| 22/04/2010 | 8.50p | 8.64p | 8.25p | 8.50p | 460 |
| 21/04/2010 | 8.50p | 8.64p | 8.25p | 8.50p | 2300 |
| 20/04/2010 | 8.63p | 8.78p | 8.25p | 8.50p | 24392 |
| 19/04/2010 | 8.50p | 8.63p | 8.25p | 8.63p | 73559 |
| 16/04/2010 | 8.50p | 8.50p | 8.02p | 8.50p | 3008 |
| 15/04/2010 | 8.38p | 8.50p | 8.00p | 8.50p | 44842 |
| 14/04/2010 | 8.38p | 8.50p | 8.25p | 8.38p | 0 |
| 13/04/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 162066 |
| 12/04/2010 | 8.50p | 9.00p | 8.47p | 8.50p | 5333 |
*Close Price adjusted for both dividends and splits