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
Osirium Technologies (OSI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2016 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/09/2016 | 190.00p | 193.00p | 190.00p | 190.00p | 670 |
| 07/09/2016 | 188.50p | 191.13p | 188.50p | 190.00p | 773 |
| 06/09/2016 | 188.50p | 191.13p | 188.50p | 188.50p | 464 |
| 05/09/2016 | 179.00p | 193.00p | 179.00p | 190.00p | 10131 |
| 02/09/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 01/09/2016 | 185.00p | 185.00p | 175.00p | 179.00p | 5509 |
| 31/08/2016 | 185.00p | 188.75p | 180.00p | 185.00p | 1066 |
| 30/08/2016 | 193.50p | 196.00p | 180.00p | 185.00p | 3747 |
| 26/08/2016 | 177.50p | 197.00p | 177.50p | 193.50p | 28732 |
| 25/08/2016 | 172.00p | 174.50p | 172.00p | 173.50p | 2000 |
| 24/08/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 23/08/2016 | 173.50p | 174.50p | 170.00p | 172.00p | 3107 |
| 22/08/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 19/08/2016 | 173.50p | 173.50p | 170.88p | 173.50p | 2500 |
| 18/08/2016 | 173.50p | 173.50p | 170.88p | 173.50p | 600 |
| 17/08/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 16/08/2016 | 171.00p | 175.88p | 171.00p | 173.50p | 1422 |
| 15/08/2016 | 168.50p | 171.00p | 168.50p | 171.00p | 750 |
| 12/08/2016 | 166.50p | 170.00p | 166.50p | 168.50p | 8128 |
| 11/08/2016 | 165.00p | 167.00p | 160.00p | 166.50p | 3978 |
| 10/08/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/08/2016 | 165.00p | 167.00p | 160.00p | 165.00p | 1512 |
| 08/08/2016 | 154.50p | 165.75p | 154.50p | 165.00p | 12638 |
| 05/08/2016 | 153.50p | 157.00p | 153.50p | 154.50p | 2400 |
| 04/08/2016 | 153.50p | 157.00p | 150.21p | 153.50p | 2360 |
| 03/08/2016 | 155.00p | 155.00p | 153.50p | 153.50p | 0 |
| 02/08/2016 | 154.00p | 156.00p | 154.00p | 155.00p | 3201 |
| 01/08/2016 | 172.50p | 172.50p | 153.00p | 157.50p | 28900 |
| 29/07/2016 | 174.00p | 174.00p | 170.00p | 172.50p | 7051 |
| 28/07/2016 | 174.00p | 174.50p | 171.00p | 174.00p | 2573 |
| 27/07/2016 | 174.00p | 174.00p | 171.00p | 174.00p | 1000 |
| 26/07/2016 | 169.00p | 176.11p | 169.00p | 174.00p | 2827 |
| 25/07/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 22/07/2016 | 174.00p | 174.00p | 167.00p | 169.00p | 5583 |
| 21/07/2016 | 187.50p | 187.50p | 160.00p | 174.00p | 19992 |
| 20/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/07/2016 | 187.50p | 187.50p | 185.63p | 187.50p | 1101 |
| 15/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/07/2016 | 185.00p | 190.00p | 185.00p | 187.50p | 1850 |
| 11/07/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/07/2016 | 184.00p | 193.56p | 184.00p | 185.00p | 3000 |
| 07/07/2016 | 181.50p | 185.00p | 181.50p | 184.00p | 2004 |
| 06/07/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 05/07/2016 | 181.50p | 181.50p | 178.88p | 181.50p | 500 |
| 04/07/2016 | 176.50p | 185.00p | 176.50p | 181.50p | 3090 |
| 01/07/2016 | 176.50p | 180.00p | 173.88p | 176.50p | 7213 |
| 30/06/2016 | 157.50p | 178.00p | 157.50p | 176.50p | 11762 |
| 29/06/2016 | 149.00p | 158.00p | 149.00p | 157.50p | 9236 |
| 28/06/2016 | 148.50p | 149.63p | 148.50p | 149.00p | 2659 |
| 27/06/2016 | 176.00p | 176.00p | 147.00p | 148.50p | 19623 |
| 24/06/2016 | 176.00p | 176.00p | 173.00p | 176.00p | 1228 |
| 23/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 22/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 21/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 20/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 17/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 16/06/2016 | 189.50p | 189.50p | 179.00p | 180.50p | 7411 |
| 15/06/2016 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 14/06/2016 | 191.00p | 191.00p | 187.00p | 189.50p | 688 |
| 13/06/2016 | 193.50p | 193.50p | 187.00p | 191.00p | 3797 |
| 10/06/2016 | 193.50p | 193.50p | 190.88p | 193.50p | 2995 |
| 09/06/2016 | 194.00p | 194.00p | 193.50p | 193.50p | 0 |
| 08/06/2016 | 194.00p | 194.00p | 191.60p | 194.00p | 500 |
| 07/06/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 06/06/2016 | 194.00p | 194.00p | 192.00p | 194.00p | 9616 |
| 03/06/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 02/06/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 01/06/2016 | 194.00p | 195.00p | 191.00p | 194.00p | 4000 |
| 31/05/2016 | 189.50p | 195.00p | 189.50p | 192.50p | 3241 |
| 27/05/2016 | 189.50p | 189.75p | 189.50p | 189.50p | 1027 |
| 26/05/2016 | 189.50p | 189.75p | 187.00p | 189.50p | 1647 |
| 25/05/2016 | 189.50p | 192.00p | 187.00p | 189.50p | 7050 |
| 24/05/2016 | 188.50p | 194.25p | 188.50p | 188.50p | 3350 |
| 23/05/2016 | 188.50p | 190.00p | 188.50p | 188.50p | 1500 |
| 20/05/2016 | 189.50p | 191.13p | 187.00p | 188.50p | 3301 |
| 19/05/2016 | 191.00p | 194.00p | 187.00p | 189.50p | 9053 |
| 18/05/2016 | 191.00p | 194.00p | 191.00p | 191.00p | 2500 |
| 17/05/2016 | 187.50p | 192.92p | 187.50p | 191.00p | 18280 |
| 16/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/05/2016 | 188.50p | 189.75p | 187.00p | 187.50p | 10059 |
| 12/05/2016 | 188.50p | 189.95p | 188.50p | 188.50p | 2042 |
| 11/05/2016 | 194.50p | 196.00p | 185.00p | 188.50p | 19803 |
| 10/05/2016 | 195.50p | 196.38p | 192.63p | 194.50p | 10667 |
| 09/05/2016 | 195.50p | 198.00p | 193.63p | 195.50p | 2797 |
| 06/05/2016 | 199.00p | 203.00p | 195.00p | 195.50p | 19363 |
| 05/05/2016 | 197.00p | 200.00p | 194.00p | 197.50p | 17979 |
| 04/05/2016 | 199.00p | 200.00p | 196.00p | 197.00p | 37974 |
| 03/05/2016 | 198.50p | 202.00p | 198.50p | 199.00p | 9292 |
| 29/04/2016 | 188.00p | 197.00p | 187.38p | 196.50p | 15280 |
| 28/04/2016 | 177.50p | 190.00p | 177.50p | 186.50p | 14742 |
| 27/04/2016 | 175.00p | 178.00p | 174.50p | 176.50p | 9105 |
| 26/04/2016 | 174.50p | 175.63p | 174.50p | 174.50p | 40 |
| 25/04/2016 | 174.50p | 175.63p | 174.50p | 174.50p | 1420 |
| 22/04/2016 | 175.50p | 175.50p | 173.38p | 174.50p | 7589 |
| 21/04/2016 | 176.50p | 178.00p | 169.08p | 175.50p | 104700 |
| 20/04/2016 | 180.50p | 181.00p | 175.60p | 176.50p | 7978 |
| 19/04/2016 | 179.50p | 182.00p | 178.00p | 180.50p | 29946 |
| 18/04/2016 | 177.00p | 187.99p | 177.00p | 179.50p | 48458 |
| 15/04/2016 | 160.00p | 185.00p | 160.00p | 177.00p | 91714 |
*Close Price adjusted for both dividends and splits