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
Online Blockchain (OBC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/05/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 05/05/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 01/05/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 30/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 29/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 28/04/2015 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
| 27/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 24/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 23/04/2015 | 34.50p | 34.50p | 33.00p | 34.50p | 1078 |
| 22/04/2015 | 34.50p | 34.50p | 33.00p | 34.50p | 700 |
| 21/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 20/04/2015 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
| 17/04/2015 | 34.50p | 34.50p | 33.00p | 34.50p | 72 |
| 16/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 15/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/04/2015 | 34.50p | 34.50p | 33.00p | 34.50p | 51 |
| 13/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 10/04/2015 | 34.50p | 34.50p | 33.00p | 34.50p | 180 |
| 09/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 08/04/2015 | 34.50p | 34.50p | 33.00p | 34.50p | 300 |
| 07/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 02/04/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 01/04/2015 | 34.50p | 35.48p | 33.00p | 34.50p | 6500 |
| 31/03/2015 | 37.50p | 37.50p | 34.50p | 34.50p | 9047 |
| 30/03/2015 | 39.00p | 39.00p | 35.00p | 37.50p | 2510 |
| 27/03/2015 | 40.00p | 40.00p | 37.00p | 39.00p | 2264 |
| 26/03/2015 | 41.00p | 41.00p | 40.00p | 40.00p | 0 |
| 25/03/2015 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 24/03/2015 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 23/03/2015 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 20/03/2015 | 42.50p | 42.50p | 41.00p | 41.00p | 0 |
| 19/03/2015 | 46.00p | 46.00p | 40.00p | 42.50p | 40927 |
| 18/03/2015 | 45.00p | 46.00p | 42.01p | 46.00p | 55740 |
| 17/03/2015 | 45.00p | 45.00p | 42.00p | 45.00p | 10000 |
| 16/03/2015 | 44.00p | 45.00p | 40.00p | 45.00p | 53125 |
| 13/03/2015 | 44.00p | 44.00p | 40.00p | 44.00p | 25930 |
| 12/03/2015 | 43.00p | 44.00p | 43.00p | 44.00p | 3764 |
| 11/03/2015 | 35.00p | 43.80p | 35.00p | 43.00p | 59158 |
| 10/03/2015 | 33.50p | 36.99p | 31.00p | 35.00p | 47534 |
| 09/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 06/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 05/03/2015 | 33.50p | 33.50p | 32.10p | 33.50p | 2207 |
| 04/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 03/03/2015 | 33.50p | 33.50p | 32.14p | 33.50p | 781 |
| 02/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 27/02/2015 | 33.50p | 33.50p | 32.14p | 33.50p | 300 |
| 26/02/2015 | 37.50p | 42.00p | 33.00p | 33.50p | 27796 |
| 25/02/2015 | 32.50p | 38.00p | 31.61p | 37.50p | 20754 |
| 24/02/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 23/02/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 34000 |
| 20/02/2015 | 32.50p | 35.00p | 31.50p | 32.50p | 21265 |
| 19/02/2015 | 28.50p | 35.00p | 28.50p | 32.50p | 25358 |
| 18/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/02/2015 | 29.50p | 29.50p | 27.00p | 28.50p | 2000 |
| 10/02/2015 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/02/2015 | 29.50p | 32.00p | 29.50p | 29.50p | 781 |
| 06/02/2015 | 30.50p | 30.50p | 28.00p | 29.50p | 5000 |
| 05/02/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 04/02/2015 | 31.50p | 31.50p | 27.00p | 31.50p | 4831 |
| 03/02/2015 | 31.50p | 31.50p | 29.00p | 31.50p | 100 |
| 02/02/2015 | 31.50p | 31.50p | 29.00p | 31.50p | 100 |
| 30/01/2015 | 33.00p | 33.00p | 30.00p | 31.50p | 2703 |
| 29/01/2015 | 33.00p | 35.00p | 31.00p | 33.00p | 11131 |
| 28/01/2015 | 29.50p | 34.00p | 27.00p | 33.00p | 21739 |
| 27/01/2015 | 21.00p | 31.00p | 21.00p | 28.50p | 32734 |
| 26/01/2015 | 20.00p | 21.00p | 19.50p | 21.00p | 234500 |
| 23/01/2015 | 20.00p | 20.00p | 18.06p | 20.00p | 300 |
| 22/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/01/2015 | 20.00p | 20.00p | 18.04p | 20.00p | 50 |
| 14/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/12/2014 | 20.00p | 20.00p | 19.50p | 20.00p | 250000 |
| 18/12/2014 | 20.00p | 20.00p | 19.50p | 20.00p | 200000 |
| 17/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/12/2014 | 20.00p | 20.00p | 18.04p | 20.00p | 700 |
| 11/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/12/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/12/2014 | 20.00p | 20.00p | 18.04p | 20.00p | 1000 |
| 28/11/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/11/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/11/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2014 | 20.00p | 20.00p | 19.00p | 20.00p | 25000 |
| 24/11/2014 | 19.50p | 21.00p | 19.50p | 20.00p | 55000 |
| 21/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/11/2014 | 19.50p | 19.50p | 18.00p | 19.50p | 20 |
| 12/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/11/2014 | 18.00p | 19.50p | 18.00p | 19.50p | 30000 |
| 10/11/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 60 |
| 07/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/11/2014 | 20.00p | 20.00p | 16.00p | 18.00p | 50087 |
| 03/11/2014 | 20.00p | 21.00p | 20.00p | 20.00p | 25000 |
| 31/10/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/10/2014 | 20.00p | 21.00p | 20.00p | 20.00p | 11904 |
| 29/10/2014 | 18.00p | 20.00p | 18.00p | 20.00p | 29473 |
| 28/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/10/2014 | 18.00p | 18.00p | 16.00p | 18.00p | 156 |
| 20/10/2014 | 18.00p | 18.00p | 16.00p | 18.00p | 400 |
| 17/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/10/2014 | 21.00p | 21.00p | 16.00p | 18.00p | 2505 |
| 08/10/2014 | 23.00p | 23.00p | 21.00p | 21.00p | 2000 |
| 07/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/10/2014 | 23.00p | 23.00p | 21.04p | 23.00p | 3000 |
| 03/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/09/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/09/2014 | 22.00p | 23.00p | 19.00p | 23.00p | 12000 |
| 12/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/09/2014 | 21.00p | 22.00p | 21.00p | 22.00p | 1930 |
| 04/09/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/09/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/09/2014 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
| 01/09/2014 | 17.00p | 22.00p | 17.00p | 20.50p | 12297 |
| 29/08/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/08/2014 | 13.50p | 17.00p | 13.50p | 17.00p | 10000 |
| 27/08/2014 | 14.00p | 14.00p | 12.00p | 13.50p | 12000 |
| 26/08/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 119 |
| 22/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/08/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 05/08/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 163 |
| 04/08/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 01/08/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 31/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 30/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 29/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 28/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 25/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 24/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 23/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
| 22/07/2014 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
*Close Price adjusted for both dividends and splits