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:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Mark Rogers in The Motley Fool
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Sell Victrex plc (VCT) by UBS
- Neutral Johnson Matthey (JMAT) by UBS
- Neutral Big Yellow Group (BYG) by Goldman Sachs
- Buy Solid State (SOLI) by Berenberg
- Buy 3i Group (III) by Citi
- Overweight IMI (IMI) by JP Morgan
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Underperform Gore Street Energy Storage Fund (GSF) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Robert Stephens (The Times) in The Times - Tempus
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Restore (RST) by Canaccord Genuity
Online Blockchain (OBC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/03/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/03/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/03/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/03/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/03/2008 | 23.00p | 23.00p | 22.50p | 22.50p | 2400 |
| 10/03/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/03/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 0 |
| 06/03/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 0 |
| 05/03/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 30000 |
| 04/03/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 150 |
| 03/03/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 268 |
| 29/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 50 |
| 28/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/02/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 1575 |
| 26/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/02/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 1000 |
| 22/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/02/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 0 |
| 20/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/02/2008 | 23.00p | 23.00p | 22.50p | 23.00p | 200 |
| 13/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 500 |
| 08/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/02/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 958 |
| 06/02/2008 | 24.25p | 24.75p | 22.50p | 23.00p | 25000 |
| 05/02/2008 | 25.25p | 25.25p | 24.25p | 24.25p | 15000 |
| 04/02/2008 | 25.25p | 25.25p | 25.25p | 25.25p | 273 |
| 01/02/2008 | 26.25p | 27.50p | 25.25p | 25.25p | 25000 |
| 31/01/2008 | 27.00p | 27.00p | 26.25p | 26.25p | 10000 |
| 30/01/2008 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 29/01/2008 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/01/2008 | 27.00p | 27.50p | 27.00p | 27.00p | 1000 |
| 25/01/2008 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 24/01/2008 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/01/2008 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/01/2008 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 21/01/2008 | 27.00p | 27.50p | 27.00p | 27.00p | 900850 |
| 18/01/2008 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 17/01/2008 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/01/2008 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 15/01/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/01/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/01/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/01/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/01/2008 | 26.50p | 26.50p | 26.50p | 26.50p | 250 |
| 08/01/2008 | 27.50p | 27.50p | 26.50p | 26.50p | 10000 |
| 07/01/2008 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/01/2008 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/01/2008 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/01/2008 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 900000 |
| 20/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 677 |
| 17/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 10000 |
| 12/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 100 |
| 07/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/12/2007 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/12/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 04/12/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/12/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 29/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 2302 |
| 28/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 500 |
| 27/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 26/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 65 |
| 23/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/11/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/11/2007 | 30.00p | 30.00p | 28.00p | 28.00p | 9584 |
| 20/11/2007 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/11/2007 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/11/2007 | 30.50p | 30.50p | 30.00p | 30.00p | 28091 |
| 15/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 13/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 07/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 06/11/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 126 |
| 05/11/2007 | 30.50p | 30.50p | 29.50p | 30.50p | 5750 |
| 02/11/2007 | 31.00p | 31.00p | 30.50p | 30.50p | 200 |
| 01/11/2007 | 31.00p | 31.00p | 31.00p | 31.00p | 1000 |
| 31/10/2007 | 32.50p | 32.50p | 31.00p | 31.00p | 20500 |
| 30/10/2007 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 29/10/2007 | 32.50p | 32.50p | 32.50p | 32.50p | 86 |
| 26/10/2007 | 32.50p | 32.50p | 32.50p | 32.50p | 167 |
| 25/10/2007 | 31.50p | 32.50p | 31.50p | 32.50p | 5000 |
| 24/10/2007 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/10/2007 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/10/2007 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/10/2007 | 31.50p | 31.50p | 31.50p | 31.50p | 750 |
| 18/10/2007 | 29.75p | 31.50p | 29.75p | 31.50p | 6000 |
| 17/10/2007 | 29.00p | 29.75p | 29.00p | 29.75p | 6500 |
| 16/10/2007 | 29.00p | 29.00p | 29.00p | 29.00p | 100 |
| 15/10/2007 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/10/2007 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/10/2007 | 26.50p | 31.00p | 27.00p | 29.00p | 18500 |
| 10/10/2007 | 25.50p | 26.50p | 25.50p | 26.50p | 25000 |
| 09/10/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/10/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/10/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/10/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 2000 |
| 03/10/2007 | 25.50p | 24.00p | 24.00p | 25.50p | 1000 |
| 02/10/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 2850 |
| 01/10/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/09/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 3150 |
| 27/09/2007 | 25.50p | 25.50p | 25.50p | 25.50p | 25113 |
| 26/09/2007 | 25.50p | 26.00p | 25.50p | 25.50p | 65000 |
| 25/09/2007 | 28.00p | 28.00p | 25.50p | 25.50p | 204298 |
| 24/09/2007 | 29.00p | 29.00p | 28.00p | 28.00p | 12000 |
| 21/09/2007 | 29.50p | 29.50p | 29.00p | 29.00p | 1100 |
| 20/09/2007 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 19/09/2007 | 29.50p | 27.00p | 27.00p | 29.50p | 3000 |
| 18/09/2007 | 31.00p | 31.00p | 29.50p | 29.50p | 26316 |
| 17/09/2007 | 31.00p | 31.00p | 31.00p | 31.00p | 631 |
| 14/09/2007 | 31.00p | 31.00p | 31.00p | 31.00p | 864 |
| 13/09/2007 | 30.00p | 31.00p | 30.00p | 31.00p | 20000 |
| 12/09/2007 | 30.00p | 30.00p | 30.00p | 30.00p | 25000 |
| 11/09/2007 | 30.50p | 30.50p | 30.00p | 30.00p | 13096 |
| 10/09/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 350 |
| 07/09/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 06/09/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 05/09/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/09/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/09/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 10000 |
| 31/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 588 |
| 29/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 145 |
| 24/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 600 |
| 23/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/08/2007 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/08/2007 | 32.50p | 32.50p | 30.50p | 30.50p | 3000 |
| 16/08/2007 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 15/08/2007 | 32.50p | 32.50p | 32.50p | 32.50p | 923 |
| 14/08/2007 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 13/08/2007 | 33.00p | 33.00p | 32.50p | 32.50p | 5000 |
| 10/08/2007 | 33.00p | 33.00p | 33.00p | 33.00p | 10000 |
| 09/08/2007 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 08/08/2007 | 33.00p | 33.00p | 33.00p | 33.00p | 2500 |
| 07/08/2007 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 06/08/2007 | 34.00p | 34.00p | 33.00p | 33.00p | 8744 |
| 03/08/2007 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 02/08/2007 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 01/08/2007 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 31/07/2007 | 34.50p | 34.50p | 34.00p | 34.00p | 0 |
| 30/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 27/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 4580 |
| 26/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 25/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 24/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 2300 |
| 23/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 900 |
| 20/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 19/07/2007 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 18/07/2007 | 33.50p | 34.50p | 33.50p | 34.50p | 3000 |
| 17/07/2007 | 32.00p | 33.50p | 32.00p | 33.50p | 6435 |
| 16/07/2007 | 27.50p | 31.00p | 27.50p | 31.00p | 13744 |
| 13/07/2007 | 27.00p | 27.50p | 27.00p | 27.50p | 0 |
| 12/07/2007 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/07/2007 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/07/2007 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 09/07/2007 | 26.00p | 27.00p | 26.00p | 27.00p | 12500 |
| 06/07/2007 | 27.50p | 27.50p | 26.00p | 26.00p | 16451 |
| 05/07/2007 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
| 04/07/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/07/2007 | 28.00p | 28.00p | 28.00p | 28.00p | 7500 |
| 02/07/2007 | 29.00p | 29.50p | 28.00p | 28.00p | 4000 |
| 29/06/2007 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
| 28/06/2007 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/06/2007 | 29.00p | 29.00p | 29.00p | 29.00p | 5400 |
| 26/06/2007 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/06/2007 | 29.50p | 29.50p | 29.00p | 29.00p | 2000 |
| 22/06/2007 | 29.50p | 29.50p | 29.50p | 29.50p | 354 |
| 21/06/2007 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 20/06/2007 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 19/06/2007 | 29.50p | 29.50p | 29.50p | 29.50p | 2000 |
| 18/06/2007 | 29.50p | 29.50p | 29.50p | 29.50p | 3000 |
| 15/06/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 3253 |
| 14/06/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 3500 |
| 13/06/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 1225 |
| 12/06/2007 | 28.50p | 28.50p | 28.50p | 28.50p | 66 |
| 11/06/2007 | 27.00p | 28.50p | 27.00p | 28.50p | 5000 |
| 08/06/2007 | 27.00p | 27.00p | 27.00p | 27.00p | 2000 |
| 07/06/2007 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
*Close Price adjusted for both dividends and splits