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
Nasstar (NASA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 352382 |
| 13/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 16227 |
| 12/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 11441 |
| 08/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 41622 |
| 07/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 52005 |
| 06/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 100000 |
| 05/09/2017 | 9.50p | 9.75p | 9.50p | 9.50p | 0 |
| 04/09/2017 | 9.50p | 9.63p | 9.50p | 9.50p | 63170 |
| 01/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 25000 |
| 31/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 35080 |
| 30/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 441531 |
| 29/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 47397 |
| 25/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 6772 |
| 23/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 277677 |
| 22/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 236912 |
| 21/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 24145 |
| 18/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 9355 |
| 17/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 16/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 380193 |
| 15/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 176091 |
| 14/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 175553 |
| 11/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 15000 |
| 10/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 359434 |
| 09/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 46132 |
| 08/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 129092 |
| 04/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 59119 |
| 03/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 26624 |
| 02/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 195946 |
| 31/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 105946 |
| 28/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 267395 |
| 26/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 353250 |
| 25/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 100000 |
| 24/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 150629 |
| 21/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 260000 |
| 20/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 738352 |
| 19/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 134521 |
| 18/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 353797 |
| 17/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 74444 |
| 14/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 50705 |
| 12/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 262 |
| 11/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 46695 |
| 10/07/2017 | 9.25p | 9.50p | 9.25p | 9.50p | 87306 |
| 07/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 250000 |
| 06/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 131312 |
| 04/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 5206 |
| 03/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 416092 |
| 30/06/2017 | 8.88p | 9.25p | 8.88p | 9.25p | 287346 |
| 29/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 224 |
| 28/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 50000 |
| 27/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 75012 |
| 26/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 60150 |
| 23/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 21/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 20/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 19/06/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 16/06/2017 | 8.88p | 9.00p | 8.88p | 8.88p | 70000 |
| 15/06/2017 | 8.88p | 8.95p | 8.25p | 8.88p | 97648 |
| 14/06/2017 | 8.88p | 8.88p | 8.83p | 8.88p | 15399 |
| 13/06/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 10000 |
| 12/06/2017 | 8.88p | 8.88p | 8.50p | 8.88p | 300973 |
| 09/06/2017 | 8.88p | 8.88p | 8.83p | 8.88p | 7161 |
| 08/06/2017 | 8.88p | 8.95p | 8.88p | 8.88p | 44 |
| 07/06/2017 | 8.88p | 9.00p | 8.75p | 8.88p | 1685020 |
| 06/06/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 322994 |
| 05/06/2017 | 8.88p | 9.00p | 8.88p | 8.88p | 967509 |
| 02/06/2017 | 8.75p | 8.88p | 8.53p | 8.88p | 2299 |
| 01/06/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 1338728 |
| 31/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 278420 |
| 30/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 82593 |
| 26/05/2017 | 8.75p | 8.75p | 8.56p | 8.75p | 35507 |
| 25/05/2017 | 8.75p | 8.75p | 8.56p | 8.75p | 3164 |
| 24/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 116208 |
| 23/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 1230488 |
| 22/05/2017 | 8.75p | 8.75p | 8.25p | 8.75p | 60908 |
| 19/05/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 539366 |
| 17/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 237878 |
| 16/05/2017 | 8.75p | 8.75p | 8.52p | 8.75p | 5170 |
| 15/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 250000 |
| 12/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 279393 |
| 11/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 75000 |
| 10/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 490640 |
| 09/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 86119 |
| 08/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 1025000 |
| 05/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 65333 |
| 04/05/2017 | 8.75p | 8.75p | 8.00p | 8.75p | 558496 |
| 03/05/2017 | 8.75p | 8.75p | 7.98p | 8.75p | 24618452 |
| 02/05/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 393743 |
| 28/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 80000 |
| 27/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 18568 |
| 26/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 114084 |
| 25/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 975788 |
| 24/04/2017 | 8.75p | 9.00p | 8.25p | 8.75p | 625853 |
| 21/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 925331 |
| 19/04/2017 | 8.75p | 8.79p | 8.50p | 8.75p | 421195 |
| 18/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/04/2017 | 8.75p | 8.79p | 8.75p | 8.75p | 60206 |
| 12/04/2017 | 8.75p | 8.75p | 8.65p | 8.75p | 42000 |
| 11/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/04/2017 | 8.75p | 8.75p | 8.58p | 8.75p | 23195 |
| 07/04/2017 | 8.75p | 8.75p | 8.45p | 8.75p | 243044 |
| 06/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 128920 |
| 05/04/2017 | 8.75p | 8.75p | 8.25p | 8.75p | 650000 |
| 04/04/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 442000 |
| 03/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 14853 |
| 30/03/2017 | 8.75p | 8.75p | 8.25p | 8.75p | 17881 |
| 29/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 13162430 |
| 28/03/2017 | 8.75p | 8.75p | 8.30p | 8.75p | 751832 |
| 27/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 314436 |
| 24/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 24060 |
| 23/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 375000 |
| 22/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 75000 |
| 21/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 37340 |
| 20/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 206000 |
| 17/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 23089 |
| 16/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 200217 |
| 15/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 113738 |
| 14/03/2017 | 8.75p | 8.75p | 8.61p | 8.75p | 236 |
| 13/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 426946 |
| 10/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 19901 |
| 09/03/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 534066 |
| 07/03/2017 | 8.75p | 8.75p | 8.65p | 8.75p | 31433 |
| 06/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 859805 |
| 03/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 230000 |
| 02/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 353157 |
| 01/03/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 200233 |
| 28/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 324100 |
| 27/02/2017 | 8.75p | 8.75p | 8.00p | 8.75p | 207204 |
| 24/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 10193 |
| 23/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 325000 |
| 22/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 71500 |
| 21/02/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/02/2017 | 8.75p | 8.75p | 8.55p | 8.75p | 110000 |
| 17/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 9705159 |
| 16/02/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/02/2017 | 8.75p | 8.75p | 8.56p | 8.75p | 100000 |
| 14/02/2017 | 8.75p | 8.90p | 8.50p | 8.75p | 303700 |
| 13/02/2017 | 8.75p | 8.75p | 8.68p | 8.75p | 100000 |
| 10/02/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 541954 |
| 08/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 07/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 1212 |
| 06/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 03/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 67609 |
| 02/02/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 345535 |
| 01/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 81272 |
| 31/01/2017 | 8.63p | 8.75p | 8.25p | 8.75p | 388647 |
| 30/01/2017 | 8.75p | 8.75p | 8.65p | 8.75p | 84830 |
| 27/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 885230 |
| 26/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 1990 |
| 25/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 262953 |
| 23/01/2017 | 8.75p | 8.75p | 8.25p | 8.75p | 200000 |
| 20/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 341 |
| 18/01/2017 | 8.75p | 8.84p | 8.50p | 8.75p | 210430 |
| 17/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 530146 |
| 13/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 5006 |
| 12/01/2017 | 8.75p | 9.00p | 8.75p | 8.75p | 9978 |
| 11/01/2017 | 8.75p | 9.00p | 8.50p | 8.75p | 792845 |
| 10/01/2017 | 8.75p | 8.75p | 8.25p | 8.75p | 188602 |
| 09/01/2017 | 8.75p | 9.00p | 8.50p | 8.75p | 84453 |
| 06/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 05/01/2017 | 8.75p | 8.75p | 8.25p | 8.75p | 351405 |
| 04/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/01/2017 | 8.75p | 8.82p | 8.50p | 8.75p | 100227 |
| 30/12/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/12/2016 | 8.75p | 8.80p | 8.75p | 8.75p | 100000 |
| 28/12/2016 | 8.75p | 8.88p | 8.75p | 8.75p | 96909 |
| 23/12/2016 | 8.75p | 8.82p | 8.75p | 8.75p | 4546 |
| 22/12/2016 | 8.75p | 8.88p | 8.50p | 8.75p | 11267 |
| 21/12/2016 | 8.75p | 8.88p | 8.75p | 8.75p | 5634 |
| 20/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 175195 |
| 19/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 300000 |
| 16/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 25000 |
| 15/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 14/12/2016 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 13/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 15994 |
| 12/12/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 316380 |
| 09/12/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 33358 |
| 08/12/2016 | 8.75p | 8.90p | 8.55p | 8.75p | 259416 |
| 07/12/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 70000 |
| 05/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 450000 |
| 02/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 01/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 30/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
*Close Price adjusted for both dividends and splits