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 |
|---|---|---|---|---|---|
| 29/11/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 100236 |
| 28/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 170000 |
| 25/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 123410 |
| 24/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 8000 |
| 23/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 6000 |
| 21/11/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 90635 |
| 18/11/2016 | 8.75p | 8.75p | 8.00p | 8.75p | 600000 |
| 17/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 82700 |
| 16/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 229077 |
| 15/11/2016 | 8.50p | 8.75p | 8.75p | 8.75p | 0 |
| 14/11/2016 | 8.75p | 8.75p | 8.51p | 8.75p | 450 |
| 11/11/2016 | 8.75p | 8.75p | 8.26p | 8.75p | 102000 |
| 10/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 101540 |
| 09/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 40227 |
| 07/11/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 263000 |
| 04/11/2016 | 8.75p | 8.75p | 8.40p | 8.75p | 246661 |
| 03/11/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 323769 |
| 02/11/2016 | 8.75p | 8.75p | 8.40p | 8.75p | 40000 |
| 01/11/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 30000 |
| 31/10/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 179470 |
| 28/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 65000 |
| 27/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 50236 |
| 26/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/10/2016 | 8.75p | 8.75p | 8.70p | 8.75p | 22902 |
| 24/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 70000 |
| 19/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 5500 |
| 18/10/2016 | 8.75p | 8.75p | 8.38p | 8.75p | 66000 |
| 17/10/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 282000 |
| 14/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 120000 |
| 13/10/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 12/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/10/2016 | 8.63p | 8.75p | 8.50p | 8.75p | 65000 |
| 10/10/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 167647 |
| 07/10/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/10/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/10/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 115000 |
| 04/10/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 100000 |
| 03/10/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 95374 |
| 30/09/2016 | 8.75p | 8.75p | 8.50p | 8.63p | 171422 |
| 29/09/2016 | 8.75p | 8.80p | 8.75p | 8.75p | 200228 |
| 28/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 219200 |
| 27/09/2016 | 8.75p | 8.89p | 8.50p | 8.75p | 59500 |
| 26/09/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/09/2016 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 22/09/2016 | 8.50p | 8.62p | 8.50p | 8.50p | 196400 |
| 21/09/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 253150 |
| 20/09/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 213769 |
| 19/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 105000 |
| 16/09/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 60221 |
| 14/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 127124 |
| 13/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 133961 |
| 12/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 48000 |
| 09/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 51516 |
| 08/09/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 07/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 60454 |
| 06/09/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 05/09/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/09/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 55080 |
| 01/09/2016 | 8.38p | 8.38p | 8.13p | 8.38p | 96427 |
| 31/08/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 54290 |
| 30/08/2016 | 8.63p | 8.63p | 8.00p | 8.38p | 728969 |
| 26/08/2016 | 8.63p | 8.63p | 8.00p | 8.63p | 31000 |
| 25/08/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/08/2016 | 8.63p | 8.63p | 8.00p | 8.63p | 178333 |
| 23/08/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 26666 |
| 22/08/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 1936 |
| 19/08/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 100000 |
| 18/08/2016 | 8.63p | 8.63p | 8.13p | 8.63p | 104121 |
| 17/08/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 51157 |
| 16/08/2016 | 8.63p | 8.63p | 8.00p | 8.63p | 100000 |
| 15/08/2016 | 8.00p | 8.63p | 8.00p | 8.63p | 64718 |
| 12/08/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/08/2016 | 8.63p | 8.68p | 8.63p | 8.63p | 2750 |
| 10/08/2016 | 8.88p | 8.88p | 8.63p | 8.63p | 2500 |
| 09/08/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 08/08/2016 | 8.88p | 8.88p | 8.79p | 8.88p | 23807 |
| 05/08/2016 | 8.88p | 8.88p | 8.64p | 8.88p | 32300 |
| 04/08/2016 | 8.88p | 8.88p | 8.79p | 8.88p | 30000 |
| 03/08/2016 | 8.88p | 8.88p | 8.65p | 8.88p | 50000 |
| 02/08/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 25000 |
| 01/08/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 32006 |
| 29/07/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 108917 |
| 28/07/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 114631 |
| 27/07/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 300377 |
| 26/07/2016 | 8.88p | 8.88p | 8.60p | 8.88p | 249821 |
| 25/07/2016 | 8.63p | 8.88p | 8.50p | 8.88p | 194599 |
| 22/07/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 11434 |
| 21/07/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 50000 |
| 20/07/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/07/2016 | 8.63p | 8.75p | 8.50p | 8.63p | 230205 |
| 18/07/2016 | 8.63p | 8.63p | 8.30p | 8.63p | 88459 |
| 15/07/2016 | 8.63p | 8.63p | 8.30p | 8.63p | 51102 |
| 14/07/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/07/2016 | 8.75p | 8.75p | 8.25p | 8.63p | 75000 |
| 12/07/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 717 |
| 11/07/2016 | 8.38p | 8.75p | 8.25p | 8.75p | 159375 |
| 08/07/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 07/07/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/07/2016 | 8.38p | 8.40p | 8.38p | 8.38p | 4497 |
| 05/07/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 04/07/2016 | 8.38p | 8.38p | 8.13p | 8.38p | 165000 |
| 01/07/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/06/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/06/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 485 |
| 28/06/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 18152 |
| 27/06/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 431000 |
| 24/06/2016 | 8.25p | 8.38p | 8.15p | 8.38p | 50000 |
| 23/06/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 22/06/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/06/2016 | 8.75p | 8.75p | 8.50p | 8.63p | 214036 |
| 20/06/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 273619 |
| 17/06/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 25000 |
| 16/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/06/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 311000 |
| 14/06/2016 | 8.75p | 8.75p | 8.69p | 8.75p | 12500 |
| 13/06/2016 | 8.88p | 8.88p | 8.50p | 8.75p | 32230 |
| 10/06/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 09/06/2016 | 9.00p | 9.00p | 8.75p | 8.88p | 7500 |
| 08/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/06/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2016 | 9.00p | 9.00p | 8.88p | 9.00p | 200000 |
| 02/06/2016 | 9.00p | 9.00p | 8.88p | 9.00p | 10000 |
| 01/06/2016 | 9.00p | 9.00p | 8.81p | 9.00p | 2485 |
| 31/05/2016 | 9.00p | 9.00p | 8.82p | 9.00p | 17751 |
| 27/05/2016 | 9.00p | 9.00p | 8.81p | 9.00p | 25450 |
| 26/05/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/05/2016 | 8.88p | 9.00p | 8.81p | 9.00p | 375000 |
| 24/05/2016 | 8.88p | 8.88p | 8.81p | 8.88p | 7990 |
| 23/05/2016 | 8.63p | 8.90p | 8.31p | 8.88p | 325000 |
| 20/05/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/05/2016 | 8.50p | 8.63p | 8.50p | 8.63p | 175000 |
| 18/05/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 80000 |
| 17/05/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/05/2016 | 8.50p | 8.60p | 8.15p | 8.50p | 104506 |
| 13/05/2016 | 8.50p | 8.50p | 8.31p | 8.50p | 58500 |
| 12/05/2016 | 8.38p | 8.50p | 8.20p | 8.50p | 122178 |
| 11/05/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/05/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/05/2016 | 8.38p | 8.52p | 8.38p | 8.38p | 1000 |
| 06/05/2016 | 8.38p | 8.58p | 8.38p | 8.38p | 590338 |
| 05/05/2016 | 8.63p | 8.65p | 8.38p | 8.38p | 171673 |
| 04/05/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 50000 |
| 03/05/2016 | 8.88p | 8.97p | 8.63p | 8.63p | 160040 |
| 29/04/2016 | 9.00p | 9.00p | 8.78p | 8.88p | 35000 |
| 28/04/2016 | 9.00p | 9.19p | 9.00p | 9.00p | 436 |
| 27/04/2016 | 9.00p | 9.19p | 8.81p | 9.00p | 326431 |
| 26/04/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 512150 |
| 25/04/2016 | 9.00p | 9.00p | 8.50p | 8.88p | 10000 |
| 22/04/2016 | 9.38p | 9.38p | 8.84p | 9.00p | 175000 |
| 21/04/2016 | 9.38p | 9.38p | 9.25p | 9.38p | 34767 |
| 20/04/2016 | 9.38p | 9.38p | 9.25p | 9.38p | 17834 |
| 19/04/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 60491 |
| 18/04/2016 | 9.38p | 9.38p | 9.25p | 9.38p | 27644 |
| 15/04/2016 | 9.38p | 9.40p | 9.00p | 9.38p | 560000 |
| 14/04/2016 | 9.63p | 9.63p | 9.25p | 9.38p | 130000 |
| 13/04/2016 | 9.50p | 9.65p | 9.25p | 9.63p | 100000 |
| 12/04/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 370000 |
| 11/04/2016 | 9.75p | 9.75p | 9.11p | 9.50p | 733354 |
| 08/04/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/04/2016 | 9.50p | 9.63p | 9.11p | 9.63p | 677354 |
| 06/04/2016 | 9.88p | 9.88p | 9.50p | 9.50p | 30000 |
| 05/04/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 04/04/2016 | 9.25p | 10.25p | 9.25p | 9.88p | 150864 |
| 01/04/2016 | 8.63p | 9.50p | 8.57p | 9.25p | 168144 |
| 31/03/2016 | 8.50p | 8.65p | 8.50p | 8.63p | 115927 |
| 30/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/03/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 519546 |
| 24/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 13500 |
| 23/03/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 110000 |
| 22/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/03/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 103026 |
| 18/03/2016 | 8.50p | 8.50p | 8.00p | 8.50p | 832780 |
| 17/03/2016 | 8.38p | 8.50p | 8.25p | 8.50p | 73500 |
| 16/03/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/03/2016 | 8.38p | 8.38p | 7.50p | 8.38p | 11136801 |
| 14/03/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 11/03/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 607000 |
| 10/03/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/03/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 109790 |
| 08/03/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 609 |
| 07/03/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 205000 |
| 04/03/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 200000 |
| 03/03/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 02/03/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 01/03/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/02/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 137806 |
| 26/02/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/02/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/02/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/02/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/02/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 245544 |
| 19/02/2016 | 8.63p | 8.38p | 8.38p | 8.38p | 0 |
| 18/02/2016 | 8.25p | 8.38p | 8.25p | 8.38p | 72212 |
| 17/02/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
*Close Price adjusted for both dividends and splits