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 |
|---|---|---|---|---|---|
| 24/06/2003 | 20.75p | 20.75p | 20.50p | 20.50p | 61300 |
| 23/06/2003 | 21.00p | 21.00p | 21.00p | 21.00p | 17481 |
| 20/06/2003 | 21.00p | 21.00p | 21.00p | 21.00p | 34450 |
| 19/06/2003 | 21.00p | 21.00p | 21.00p | 21.00p | 2000 |
| 18/06/2003 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/06/2003 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/06/2003 | 21.25p | 21.25p | 21.25p | 21.25p | 42000 |
| 13/06/2003 | 21.50p | 21.50p | 21.00p | 21.25p | 9218 |
| 12/06/2003 | 21.00p | 22.00p | 21.00p | 22.00p | 249110 |
| 11/06/2003 | 22.25p | 22.25p | 21.00p | 21.00p | 54065 |
| 10/06/2003 | 20.25p | 22.00p | 20.25p | 22.00p | 30880 |
| 09/06/2003 | 19.75p | 19.75p | 19.75p | 19.75p | 25222 |
| 06/06/2003 | 17.50p | 19.75p | 17.50p | 19.75p | 44000 |
| 05/06/2003 | 15.75p | 17.00p | 15.75p | 17.00p | 62300 |
| 04/06/2003 | 15.00p | 15.00p | 15.00p | 15.00p | 30000 |
| 03/06/2003 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/06/2003 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/05/2003 | 15.00p | 15.00p | 15.00p | 15.00p | 21000 |
| 29/05/2003 | 15.75p | 15.75p | 15.25p | 15.25p | 34876 |
| 28/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 1000 |
| 23/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 883 |
| 21/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 1000 |
| 20/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 10000 |
| 16/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 1000 |
| 14/05/2003 | 16.00p | 16.00p | 16.00p | 16.00p | 12061 |
| 13/05/2003 | 16.50p | 16.50p | 16.00p | 16.00p | 4000 |
| 12/05/2003 | 16.75p | 16.75p | 16.75p | 16.75p | 13628 |
| 09/05/2003 | 17.75p | 17.75p | 17.00p | 17.00p | 33344 |
| 08/05/2003 | 14.00p | 20.00p | 14.00p | 18.00p | 208448 |
| 07/05/2003 | 11.50p | 13.50p | 11.50p | 13.50p | 16800 |
| 06/05/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/05/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/05/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/04/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 1000 |
| 29/04/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/04/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/04/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 12000 |
| 24/04/2003 | 9.00p | 10.50p | 9.00p | 10.50p | 80000 |
| 23/04/2003 | 8.50p | 8.50p | 8.50p | 8.50p | 60000 |
| 22/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 2400 |
| 15/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 211 |
| 08/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 1462 |
| 07/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 3042 |
| 04/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 6000 |
| 03/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 5700 |
| 02/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 11779 |
| 01/04/2003 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/03/2003 | 9.00p | 9.00p | 8.00p | 8.00p | 25000 |
| 28/03/2003 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 2500 |
| 25/03/2003 | 9.50p | 10.00p | 9.50p | 10.00p | 0 |
| 24/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 149 |
| 19/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 17728 |
| 17/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 2750 |
| 14/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/03/2003 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2003 | 10.50p | 10.50p | 10.00p | 10.00p | 4000 |
| 11/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 15000 |
| 07/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 10000 |
| 04/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 1000 |
| 03/03/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/02/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 5000 |
| 26/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 12000 |
| 25/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 2000 |
| 24/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 1000 |
| 19/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 2000 |
| 17/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/02/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 13/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 11000 |
| 11/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 4328 |
| 10/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 1558 |
| 07/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/02/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 04/02/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/02/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 31/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/01/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 29/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/01/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 24/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 8638 |
| 23/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 1999 |
| 21/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/01/2003 | 10.50p | 11.00p | 10.50p | 11.00p | 10000 |
| 17/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 22350 |
| 16/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 1500 |
| 15/01/2003 | 11.00p | 11.00p | 11.00p | 11.00p | 3265 |
| 14/01/2003 | 11.50p | 11.50p | 11.50p | 11.50p | 2553 |
| 13/01/2003 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/01/2003 | 11.50p | 11.50p | 11.50p | 11.50p | 2100 |
| 09/01/2003 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/01/2003 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/01/2003 | 11.50p | 11.50p | 11.50p | 11.50p | 8800 |
| 06/01/2003 | 12.00p | 12.00p | 12.00p | 12.00p | 5000 |
| 03/01/2003 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/01/2003 | 12.00p | 12.00p | 12.00p | 12.00p | 3500 |
| 31/12/2002 | 12.00p | 12.00p | 12.00p | 12.00p | 10000 |
| 30/12/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 11764 |
| 27/12/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/12/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 500 |
| 23/12/2002 | 12.00p | 12.00p | 11.50p | 11.50p | 10000 |
| 20/12/2002 | 14.50p | 14.50p | 12.50p | 12.50p | 64300 |
| 19/12/2002 | 15.50p | 15.50p | 15.00p | 15.00p | 16417 |
| 18/12/2002 | 17.00p | 17.00p | 16.50p | 16.50p | 19061 |
| 17/12/2002 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/12/2002 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/12/2002 | 18.00p | 18.00p | 18.00p | 18.00p | 15500 |
| 12/12/2002 | 18.00p | 18.00p | 18.00p | 18.00p | 3000 |
| 11/12/2002 | 18.00p | 18.00p | 18.00p | 18.00p | 600 |
| 10/12/2002 | 18.25p | 18.25p | 18.00p | 18.00p | 6500 |
| 09/12/2002 | 19.50p | 19.50p | 18.75p | 18.75p | 3700 |
| 06/12/2002 | 20.00p | 20.00p | 20.00p | 20.00p | 5891 |
| 05/12/2002 | 20.00p | 20.00p | 20.00p | 20.00p | 45868 |
| 04/12/2002 | 17.00p | 19.50p | 17.00p | 19.50p | 70605 |
| 03/12/2002 | 15.00p | 16.50p | 15.00p | 16.50p | 36927 |
| 02/12/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 10000 |
| 29/11/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/11/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/11/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/11/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/11/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 970 |
| 22/11/2002 | 14.50p | 14.50p | 14.50p | 14.50p | 20000 |
| 21/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 23900 |
| 13/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 62000 |
| 12/11/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 20000 |
| 11/11/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/11/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 10000 |
| 07/11/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/11/2002 | 13.75p | 13.75p | 13.50p | 13.50p | 10000 |
| 05/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/11/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 3000 |
| 31/10/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 10000 |
| 30/10/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2002 | 14.00p | 14.00p | 14.00p | 14.00p | 14000 |
| 28/10/2002 | 13.50p | 14.00p | 13.50p | 14.00p | 10000 |
| 25/10/2002 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/10/2002 | 12.00p | 13.00p | 12.00p | 13.00p | 82000 |
| 23/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 5000 |
| 22/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 2057 |
| 21/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/10/2002 | 11.00p | 11.50p | 11.00p | 11.50p | 32000 |
| 16/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 3000 |
| 15/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/10/2002 | 12.00p | 12.00p | 11.50p | 11.50p | 44000 |
| 09/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/10/2002 | 11.00p | 11.50p | 11.00p | 11.50p | 3000 |
| 03/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/10/2002 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/10/2002 | 14.00p | 14.00p | 11.00p | 11.50p | 71891 |
| 30/09/2002 | 15.00p | 15.00p | 14.50p | 14.50p | 5000 |
| 27/09/2002 | 15.50p | 15.50p | 15.50p | 15.50p | 21000 |
| 26/09/2002 | 16.50p | 16.50p | 15.00p | 15.00p | 13892 |
| 25/09/2002 | 18.00p | 18.00p | 17.00p | 17.00p | 1790 |
| 24/09/2002 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/09/2002 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/09/2002 | 20.50p | 20.50p | 19.50p | 19.50p | 8000 |
| 19/09/2002 | 21.00p | 21.00p | 20.50p | 21.00p | 9512 |
| 18/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/09/2002 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 13/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 1000 |
| 10/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/09/2002 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits