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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Online Blockchain (OBC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2000 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 27/04/2000 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/04/2000 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/04/2000 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 20/04/2000 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 19/04/2000 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 18/04/2000 | 542.50p | 542.50p | 542.50p | 542.50p | 1500 |
| 17/04/2000 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 14/04/2000 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 13/04/2000 | 597.50p | 597.50p | 597.50p | 597.50p | 0 |
| 12/04/2000 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 11/04/2000 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 10/04/2000 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
| 07/04/2000 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 06/04/2000 | 737.50p | 737.50p | 737.50p | 737.50p | 1000 |
| 05/04/2000 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 04/04/2000 | 722.50p | 722.50p | 722.50p | 722.50p | 9000 |
| 03/04/2000 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
| 31/03/2000 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 30/03/2000 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/03/2000 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 28/03/2000 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 27/03/2000 | 1,247.50p | 1,247.50p | 1,247.50p | 1,247.50p | 0 |
| 24/03/2000 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 23/03/2000 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 515 |
| 22/03/2000 | 1,277.50p | 1,277.50p | 1,277.50p | 1,277.50p | 0 |
| 21/03/2000 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 0 |
| 20/03/2000 | 1,292.50p | 1,292.50p | 1,292.50p | 1,292.50p | 0 |
| 17/03/2000 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 16/03/2000 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 15/03/2000 | 1,287.50p | 1,287.50p | 1,287.50p | 1,287.50p | 0 |
| 14/03/2000 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 13/03/2000 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 5000 |
| 10/03/2000 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 09/03/2000 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 3300 |
| 08/03/2000 | 837.50p | 837.50p | 837.50p | 837.50p | 5000 |
| 07/03/2000 | 852.50p | 852.50p | 852.50p | 852.50p | 0 |
| 06/03/2000 | 861.50p | 861.50p | 861.50p | 861.50p | 0 |
| 03/03/2000 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
| 02/03/2000 | 736.50p | 736.50p | 736.50p | 736.50p | 0 |
| 01/03/2000 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 29/02/2000 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 28/02/2000 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 25/02/2000 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 24/02/2000 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 23/02/2000 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 22/02/2000 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 21/02/2000 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
| 18/02/2000 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 17/02/2000 | 731.00p | 731.00p | 731.00p | 731.00p | 0 |
| 16/02/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 15/02/2000 | 716.50p | 716.50p | 716.50p | 716.50p | 350 |
| 14/02/2000 | 726.50p | 726.50p | 726.50p | 726.50p | 0 |
| 11/02/2000 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 10/02/2000 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 09/02/2000 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 08/02/2000 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 07/02/2000 | 767.50p | 767.50p | 767.50p | 767.50p | 0 |
| 04/02/2000 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 03/02/2000 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/02/2000 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 01/02/2000 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 31/01/2000 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/01/2000 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 27/01/2000 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 26/01/2000 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/01/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 24/01/2000 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/01/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 20/01/2000 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 19/01/2000 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 18/01/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 17/01/2000 | 301.50p | 301.50p | 301.50p | 301.50p | 0 |
| 14/01/2000 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 13/01/2000 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 12/01/2000 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 11/01/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 10/01/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/01/2000 | 311.50p | 311.50p | 311.50p | 311.50p | 0 |
| 06/01/2000 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 05/01/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 0 |
| 04/01/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/12/1999 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 29/12/1999 | 328.50p | 328.50p | 328.50p | 328.50p | 0 |
| 24/12/1999 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 23/12/1999 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 22/12/1999 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 21/12/1999 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 20/12/1999 | 318.50p | 318.50p | 318.50p | 318.50p | 0 |
| 17/12/1999 | 316.50p | 316.50p | 316.50p | 316.50p | 0 |
| 16/12/1999 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 15/12/1999 | 299.50p | 299.50p | 299.50p | 299.50p | 0 |
| 14/12/1999 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/12/1999 | 336.50p | 336.50p | 336.50p | 336.50p | 0 |
| 10/12/1999 | 336.50p | 336.50p | 336.50p | 336.50p | 5000 |
| 09/12/1999 | 336.50p | 336.50p | 336.50p | 336.50p | 0 |
| 08/12/1999 | 321.50p | 321.50p | 321.50p | 321.50p | 0 |
| 07/12/1999 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 06/12/1999 | 310.00p | 310.00p | 310.00p | 310.00p | 7000 |
| 03/12/1999 | 321.00p | 321.00p | 321.00p | 321.00p | 0 |
| 02/12/1999 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/12/1999 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/11/1999 | 316.50p | 316.50p | 316.50p | 316.50p | 0 |
| 29/11/1999 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 26/11/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 2000 |
| 25/11/1999 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 24/11/1999 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 23/11/1999 | 289.50p | 289.50p | 289.50p | 289.50p | 0 |
| 22/11/1999 | 289.50p | 289.50p | 289.50p | 289.50p | 0 |
| 19/11/1999 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/11/1999 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 17/11/1999 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 16/11/1999 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 15/11/1999 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 12/11/1999 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 11/11/1999 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/11/1999 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 09/11/1999 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/11/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/11/1999 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 04/11/1999 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 03/11/1999 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 02/11/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/11/1999 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 29/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 28/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 27/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 26/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 25/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 22/10/1999 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 21/10/1999 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 20/10/1999 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 19/10/1999 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 18/10/1999 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/10/1999 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 14/10/1999 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/10/1999 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 12/10/1999 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 11/10/1999 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/10/1999 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/10/1999 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/10/1999 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/10/1999 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/10/1999 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 01/10/1999 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 30/09/1999 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 29/09/1999 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 28/09/1999 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 27/09/1999 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 24/09/1999 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/09/1999 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 22/09/1999 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 21/09/1999 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/09/1999 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/09/1999 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/09/1999 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/09/1999 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 14/09/1999 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 13/09/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 10/09/1999 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 09/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 08/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 07/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 03/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 02/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/09/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 31/08/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 27/08/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 26/08/1999 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 25/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/08/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/08/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 16/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/08/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/08/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/1999 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 05/08/1999 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 04/08/1999 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 03/08/1999 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 02/08/1999 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/07/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 29/07/1999 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/07/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/07/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/07/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 23/07/1999 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/07/1999 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/07/1999 | 147.50p | 147.50p | 147.50p | 147.50p | 1500 |
| 20/07/1999 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 19/07/1999 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/07/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 15/07/1999 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
*Close Price adjusted for both dividends and splits