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 |
|---|---|---|---|---|---|
| 05/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/05/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 2420 |
| 30/04/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 1026066 |
| 29/04/2015 | 8.38p | 8.53p | 8.25p | 8.50p | 33566 |
| 28/04/2015 | 8.50p | 8.51p | 8.00p | 8.38p | 43760 |
| 27/04/2015 | 8.50p | 8.55p | 8.45p | 8.50p | 40424 |
| 24/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 450000 |
| 23/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 56000 |
| 22/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 75000 |
| 21/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 116667 |
| 20/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 50000 |
| 17/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 50000 |
| 16/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 2296767 |
| 15/04/2015 | 8.50p | 8.55p | 8.50p | 8.50p | 10000 |
| 14/04/2015 | 8.38p | 8.50p | 8.25p | 8.50p | 80863 |
| 13/04/2015 | 8.13p | 8.38p | 8.00p | 8.38p | 2500 |
| 10/04/2015 | 8.88p | 8.88p | 8.00p | 8.13p | 782187 |
| 09/04/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 6971 |
| 08/04/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 817031 |
| 07/04/2015 | 8.75p | 8.88p | 8.50p | 8.88p | 184606 |
| 02/04/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/04/2015 | 8.63p | 8.63p | 8.52p | 8.63p | 61469 |
| 31/03/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 98000 |
| 30/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/03/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 255721 |
| 26/03/2015 | 8.63p | 8.63p | 8.52p | 8.63p | 5555 |
| 25/03/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 24/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 23/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 18/03/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 20000 |
| 17/03/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 17441 |
| 16/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/03/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 192500 |
| 11/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 10/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/03/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 350000 |
| 05/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/03/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 403602 |
| 03/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/03/2015 | 8.63p | 8.63p | 8.53p | 8.63p | 24701 |
| 27/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 4605 |
| 26/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 1594 |
| 25/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 26000 |
| 23/02/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 150437 |
| 20/02/2015 | 8.63p | 8.63p | 8.46p | 8.63p | 360000 |
| 19/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 6000 |
| 18/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 106319 |
| 17/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/02/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 332500 |
| 13/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 55350 |
| 12/02/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 455000 |
| 11/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 100000 |
| 10/02/2015 | 8.63p | 8.63p | 8.25p | 8.63p | 100000 |
| 09/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 2000 |
| 06/02/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 600000 |
| 05/02/2015 | 8.63p | 8.63p | 8.00p | 8.63p | 403030 |
| 04/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/02/2015 | 8.75p | 8.75p | 8.38p | 8.63p | 230000 |
| 30/01/2015 | 8.75p | 8.75p | 8.43p | 8.75p | 240000 |
| 29/01/2015 | 8.75p | 8.75p | 8.38p | 8.75p | 250000 |
| 28/01/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 27/01/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/01/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 9302 |
| 23/01/2015 | 8.63p | 8.75p | 8.50p | 8.75p | 409026 |
| 22/01/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 22337 |
| 21/01/2015 | 8.63p | 8.63p | 8.28p | 8.63p | 14107404 |
| 20/01/2015 | 8.75p | 8.75p | 8.50p | 8.63p | 268288 |
| 19/01/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 36928 |
| 16/01/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/01/2015 | 8.75p | 8.80p | 8.75p | 8.75p | 787 |
| 14/01/2015 | 8.75p | 8.80p | 8.75p | 8.75p | 23215 |
| 13/01/2015 | 8.75p | 8.80p | 8.50p | 8.75p | 17171 |
| 12/01/2015 | 8.75p | 8.75p | 8.40p | 8.75p | 100000 |
| 09/01/2015 | 8.75p | 8.80p | 8.50p | 8.75p | 311227 |
| 08/01/2015 | 8.75p | 8.80p | 8.75p | 8.75p | 6000 |
| 07/01/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/01/2015 | 8.75p | 8.85p | 8.75p | 8.75p | 1852 |
| 05/01/2015 | 9.00p | 9.30p | 8.38p | 8.75p | 185231 |
| 02/01/2015 | 9.00p | 9.25p | 9.00p | 9.00p | 7856 |
| 31/12/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/12/2014 | 9.00p | 9.34p | 8.75p | 9.00p | 23015 |
| 29/12/2014 | 8.88p | 9.25p | 8.88p | 9.00p | 14935 |
| 24/12/2014 | 8.88p | 8.90p | 8.88p | 8.88p | 23686 |
| 23/12/2014 | 8.88p | 8.95p | 8.25p | 8.88p | 112178 |
| 22/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 19/12/2014 | 8.88p | 8.88p | 8.69p | 8.88p | 13000 |
| 18/12/2014 | 8.88p | 8.88p | 8.50p | 8.88p | 50000 |
| 17/12/2014 | 8.88p | 8.88p | 8.60p | 8.88p | 50000 |
| 16/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 15/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 12/12/2014 | 8.88p | 8.99p | 8.88p | 8.88p | 2642 |
| 11/12/2014 | 8.63p | 8.88p | 8.50p | 8.88p | 428602 |
| 10/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 650000 |
| 09/12/2014 | 8.63p | 8.63p | 8.51p | 8.63p | 1328 |
| 08/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 4582 |
| 05/12/2014 | 8.63p | 8.63p | 8.51p | 8.63p | 15000 |
| 04/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 345000 |
| 01/12/2014 | 8.63p | 8.88p | 8.63p | 8.63p | 0 |
| 28/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 50000 |
| 27/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 223354 |
| 26/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 228000 |
| 25/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 3621 |
| 24/11/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 207107 |
| 21/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/11/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 20854 |
| 19/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 18/11/2014 | 8.63p | 8.63p | 7.50p | 8.63p | 360785 |
| 17/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/11/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 115132 |
| 13/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 10/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/11/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 10000 |
| 06/11/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/11/2014 | 8.75p | 8.75p | 8.50p | 8.63p | 2000 |
| 04/11/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 6000 |
| 03/11/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 11784 |
| 23/10/2014 | 8.75p | 8.75p | 8.13p | 8.75p | 557500 |
| 22/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 227 |
| 20/10/2014 | 8.75p | 8.75p | 8.25p | 8.75p | 200000 |
| 17/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 15000 |
| 15/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 12931 |
| 10/10/2014 | 8.75p | 8.75p | 8.25p | 8.75p | 350000 |
| 09/10/2014 | 8.75p | 8.75p | 8.55p | 8.75p | 87 |
| 08/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 03/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 2000 |
| 02/10/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/10/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 41478 |
| 30/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/09/2014 | 8.75p | 8.75p | 8.25p | 8.75p | 100539 |
| 26/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/09/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 500000 |
| 24/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/09/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 8700 |
| 19/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 5500 |
| 18/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/09/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 5590 |
| 16/09/2014 | 8.75p | 8.75p | 7.50p | 8.75p | 787300 |
| 15/09/2014 | 8.63p | 8.75p | 8.38p | 8.75p | 0 |
| 12/09/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 11/09/2014 | 8.38p | 8.50p | 8.38p | 8.38p | 100000 |
| 10/09/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 50000 |
| 09/09/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/09/2014 | 8.38p | 8.38p | 8.37p | 8.38p | 5000 |
| 05/09/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 200000 |
| 04/09/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 11784 |
| 03/09/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/09/2014 | 8.38p | 8.50p | 8.25p | 8.38p | 165000 |
| 01/09/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 478 |
| 28/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 27/08/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 168339 |
| 26/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/08/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 322500 |
| 21/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/08/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 5538 |
| 18/08/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 133805 |
| 15/08/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 44000 |
| 14/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 13/08/2014 | 8.50p | 8.50p | 8.25p | 8.38p | 20000 |
| 12/08/2014 | 8.50p | 8.50p | 8.13p | 8.50p | 205125 |
| 11/08/2014 | 8.50p | 8.50p | 8.00p | 8.50p | 270000 |
| 08/08/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 60000 |
| 07/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/08/2014 | 8.50p | 8.63p | 8.13p | 8.50p | 0 |
| 05/08/2014 | 8.63p | 8.63p | 8.13p | 8.50p | 326850 |
| 04/08/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 19385 |
| 01/08/2014 | 8.63p | 8.63p | 8.13p | 8.63p | 48338 |
| 31/07/2014 | 8.38p | 8.63p | 8.38p | 8.63p | 32691 |
| 30/07/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 185 |
| 29/07/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 50000 |
| 28/07/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 104733 |
| 25/07/2014 | 8.25p | 8.38p | 8.00p | 8.38p | 140000 |
| 24/07/2014 | 8.25p | 8.48p | 8.00p | 8.25p | 31478 |
| 23/07/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 22/07/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 19000 |
| 21/07/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
*Close Price adjusted for both dividends and splits