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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Osirium Technologies (OSI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2018 | 137.50p | 137.50p | 133.50p | 133.50p | 2500 |
| 10/04/2018 | 137.00p | 138.33p | 134.00p | 137.50p | 2001 |
| 09/04/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 06/04/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 05/04/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 04/04/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 03/04/2018 | 137.00p | 137.00p | 135.00p | 137.00p | 400 |
| 29/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 28/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 27/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 26/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 23/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 22/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 21/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 20/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 19/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 16/03/2018 | 137.00p | 137.00p | 134.00p | 137.00p | 918 |
| 15/03/2018 | 137.00p | 138.77p | 137.00p | 137.00p | 2000 |
| 14/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 13/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 09/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 08/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 07/03/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 06/03/2018 | 137.00p | 139.00p | 137.00p | 137.00p | 3996 |
| 05/03/2018 | 141.00p | 141.00p | 137.08p | 141.00p | 1000 |
| 02/03/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 01/03/2018 | 141.00p | 142.00p | 141.00p | 141.00p | 3500 |
| 28/02/2018 | 141.00p | 142.70p | 141.00p | 141.00p | 1401 |
| 27/02/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 26/02/2018 | 141.00p | 142.70p | 137.00p | 141.00p | 1001 |
| 23/02/2018 | 141.00p | 143.00p | 135.00p | 141.00p | 1458 |
| 22/02/2018 | 145.00p | 145.00p | 139.00p | 141.00p | 2750 |
| 21/02/2018 | 145.00p | 145.89p | 143.00p | 145.00p | 5369 |
| 20/02/2018 | 146.50p | 146.50p | 140.00p | 142.50p | 4750 |
| 19/02/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 16/02/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 15/02/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 14/02/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 13/02/2018 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 12/02/2018 | 146.50p | 146.50p | 146.25p | 146.50p | 1 |
| 09/02/2018 | 146.50p | 146.50p | 146.25p | 146.50p | 547 |
| 08/02/2018 | 146.50p | 146.50p | 146.25p | 146.50p | 273 |
| 07/02/2018 | 144.50p | 146.50p | 144.50p | 146.50p | 3750 |
| 06/02/2018 | 146.00p | 146.00p | 143.00p | 144.50p | 6773 |
| 05/02/2018 | 149.00p | 149.00p | 145.00p | 148.50p | 2070 |
| 02/02/2018 | 151.00p | 151.00p | 147.00p | 149.00p | 1456 |
| 01/02/2018 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 31/01/2018 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 30/01/2018 | 152.00p | 152.00p | 147.00p | 151.00p | 4000 |
| 29/01/2018 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 26/01/2018 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 25/01/2018 | 152.00p | 154.60p | 152.00p | 152.00p | 970 |
| 24/01/2018 | 153.50p | 153.50p | 152.00p | 152.00p | 0 |
| 23/01/2018 | 153.50p | 153.50p | 150.00p | 153.50p | 2274 |
| 22/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 19/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 18/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 17/01/2018 | 153.50p | 155.90p | 150.00p | 153.50p | 1158 |
| 16/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 15/01/2018 | 153.50p | 155.90p | 150.00p | 153.50p | 3584 |
| 12/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 11/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 10/01/2018 | 153.50p | 155.90p | 153.50p | 153.50p | 256 |
| 09/01/2018 | 153.50p | 153.50p | 150.00p | 153.50p | 1830 |
| 08/01/2018 | 156.50p | 156.50p | 152.00p | 153.50p | 4148 |
| 05/01/2018 | 156.50p | 158.00p | 153.00p | 156.50p | 1344 |
| 04/01/2018 | 156.50p | 158.00p | 156.50p | 156.50p | 676 |
| 03/01/2018 | 157.50p | 157.50p | 153.00p | 156.50p | 863 |
| 02/01/2018 | 158.00p | 159.00p | 157.50p | 157.50p | 6 |
| 29/12/2017 | 158.00p | 159.00p | 158.00p | 158.00p | 196 |
| 28/12/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 27/12/2017 | 159.00p | 159.00p | 158.00p | 158.00p | 0 |
| 22/12/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 21/12/2017 | 159.00p | 159.00p | 155.00p | 159.00p | 1000 |
| 20/12/2017 | 159.00p | 159.00p | 159.00p | 159.00p | -355 |
| 19/12/2017 | 159.00p | 159.00p | 155.00p | 159.00p | 1081 |
| 18/12/2017 | 159.00p | 160.40p | 155.00p | 159.00p | 404 |
| 15/12/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 14/12/2017 | 159.00p | 159.00p | 155.00p | 159.00p | 150 |
| 13/12/2017 | 160.00p | 161.00p | 157.00p | 159.00p | 883 |
| 12/12/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/12/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/12/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/12/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/12/2017 | 160.00p | 161.00p | 160.00p | 160.00p | 496 |
| 05/12/2017 | 160.00p | 161.00p | 160.00p | 160.00p | 0 |
| 04/12/2017 | 161.00p | 163.30p | 157.00p | 160.00p | 1141 |
| 01/12/2017 | 163.50p | 163.50p | 157.12p | 161.00p | 2107 |
| 30/11/2017 | 165.00p | 165.00p | 160.00p | 163.50p | 2057 |
| 29/11/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/11/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 1 |
| 27/11/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/11/2017 | 166.00p | 166.00p | 163.20p | 165.00p | 3088 |
| 23/11/2017 | 165.00p | 167.81p | 162.90p | 166.00p | 3676 |
| 22/11/2017 | 164.00p | 165.00p | 164.00p | 164.00p | 600 |
| 21/11/2017 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 20/11/2017 | 164.00p | 164.00p | 161.00p | 164.00p | 200 |
| 17/11/2017 | 166.00p | 166.00p | 162.00p | 164.00p | 1000 |
| 16/11/2017 | 166.00p | 166.00p | 160.00p | 165.00p | 1722 |
| 15/11/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 14/11/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 13/11/2017 | 166.00p | 166.00p | 162.08p | 166.00p | 500 |
| 10/11/2017 | 169.50p | 169.50p | 162.00p | 166.00p | 3802 |
| 09/11/2017 | 165.00p | 172.00p | 165.00p | 169.50p | 28518 |
| 08/11/2017 | 161.50p | 162.00p | 158.00p | 161.50p | 1835 |
| 07/11/2017 | 161.50p | 163.40p | 158.00p | 161.50p | 3200 |
| 06/11/2017 | 160.00p | 165.00p | 160.00p | 161.50p | 6754 |
| 03/11/2017 | 160.00p | 162.22p | 160.00p | 160.00p | 369 |
| 02/11/2017 | 160.00p | 162.22p | 160.00p | 160.00p | 29 |
| 01/11/2017 | 160.00p | 162.40p | 160.00p | 160.00p | 1847 |
| 31/10/2017 | 161.00p | 163.00p | 155.00p | 160.00p | 1176 |
| 30/10/2017 | 166.00p | 166.00p | 157.00p | 161.00p | 19239 |
| 27/10/2017 | 165.00p | 168.00p | 162.40p | 166.00p | 3159 |
| 26/10/2017 | 164.00p | 167.60p | 164.00p | 165.00p | 2390 |
| 25/10/2017 | 164.00p | 170.00p | 162.20p | 164.00p | 12623 |
| 24/10/2017 | 159.00p | 162.84p | 159.00p | 159.00p | 11367 |
| 23/10/2017 | 159.00p | 163.00p | 157.70p | 159.00p | 1662 |
| 20/10/2017 | 159.00p | 161.40p | 155.80p | 159.00p | 10217 |
| 19/10/2017 | 159.00p | 159.00p | 156.11p | 159.00p | 2000 |
| 18/10/2017 | 159.00p | 160.90p | 155.00p | 159.00p | 19184 |
| 17/10/2017 | 159.00p | 160.90p | 159.00p | 159.00p | 621 |
| 16/10/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 13/10/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 16515 |
| 12/10/2017 | 158.50p | 159.00p | 156.50p | 159.00p | 14655 |
| 11/10/2017 | 152.50p | 156.50p | 152.50p | 156.50p | 36750 |
| 10/10/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 09/10/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/10/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 3000 |
| 05/10/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 3800 |
| 04/10/2017 | 141.00p | 152.50p | 141.00p | 152.50p | 47398 |
| 03/10/2017 | 140.00p | 141.00p | 141.00p | 141.00p | 10000 |
| 02/10/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 263 |
| 29/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 28/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 175 |
| 27/09/2017 | 141.00p | 142.50p | 141.00p | 141.00p | 0 |
| 26/09/2017 | 143.00p | 143.00p | 141.00p | 142.50p | 3455 |
| 25/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 1541 |
| 22/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 6747 |
| 21/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 2098 |
| 20/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 19/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 2800 |
| 18/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 15/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 14/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 13/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 5521 |
| 12/09/2017 | 146.50p | 146.50p | 141.50p | 143.00p | 12364 |
| 11/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 08/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 3070 |
| 07/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 2689 |
| 06/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 2450 |
| 05/09/2017 | 145.00p | 146.50p | 145.00p | 146.50p | 1319 |
| 04/09/2017 | 142.50p | 145.00p | 142.50p | 145.00p | 4520 |
| 01/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 696 |
| 31/08/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 1386 |
| 30/08/2017 | 141.50p | 142.50p | 141.50p | 142.50p | 1000 |
| 29/08/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 25/08/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 180 |
| 24/08/2017 | 145.00p | 145.00p | 141.50p | 141.50p | 7801 |
| 23/08/2017 | 147.50p | 147.50p | 145.00p | 145.00p | 17466 |
| 22/08/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 6846 |
| 21/08/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 1187 |
| 18/08/2017 | 146.50p | 148.50p | 146.50p | 147.50p | 26447 |
| 17/08/2017 | 142.00p | 146.50p | 142.00p | 146.50p | 16854 |
| 16/08/2017 | 132.50p | 146.50p | 131.00p | 142.50p | 34072 |
| 15/08/2017 | 131.00p | 134.00p | 131.00p | 131.00p | 2500 |
| 14/08/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 15409 |
| 11/08/2017 | 142.50p | 142.50p | 131.00p | 131.00p | 20855 |
| 10/08/2017 | 141.50p | 142.50p | 141.50p | 142.50p | 18243 |
| 09/08/2017 | 124.00p | 141.50p | 124.00p | 141.50p | 33212 |
| 08/08/2017 | 121.50p | 124.00p | 121.50p | 124.00p | 3080 |
| 07/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 2498 |
| 04/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 2000 |
| 03/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/08/2017 | 121.00p | 121.50p | 121.00p | 121.50p | 590 |
| 01/08/2017 | 117.00p | 121.00p | 117.00p | 121.00p | 1000 |
| 31/07/2017 | 110.50p | 117.00p | 107.50p | 117.00p | 6950 |
| 28/07/2017 | 105.00p | 108.50p | 105.00p | 107.50p | 15330 |
| 27/07/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 500 |
| 26/07/2017 | 103.00p | 104.00p | 103.00p | 104.00p | 8470 |
| 25/07/2017 | 102.00p | 103.00p | 102.00p | 103.00p | 7875 |
| 24/07/2017 | 103.50p | 103.50p | 102.00p | 102.00p | 3888 |
| 21/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 1788 |
| 20/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 1492 |
| 19/07/2017 | 102.50p | 104.00p | 102.50p | 103.50p | 17843 |
| 18/07/2017 | 101.50p | 102.50p | 101.50p | 102.50p | 2509 |
| 17/07/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 7575 |
| 14/07/2017 | 100.00p | 101.50p | 98.50p | 101.50p | 7990 |
| 13/07/2017 | 99.50p | 99.50p | 98.50p | 98.50p | 5480 |
| 12/07/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 11/07/2017 | 98.50p | 99.50p | 98.50p | 99.50p | 2215 |
| 10/07/2017 | 97.50p | 98.50p | 97.50p | 98.50p | 1420 |
| 07/07/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/07/2017 | 96.50p | 97.50p | 96.50p | 97.50p | 4000 |
| 05/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 04/07/2017 | 97.50p | 97.50p | 96.50p | 96.50p | 3000 |
| 03/07/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 2500 |
*Close Price adjusted for both dividends and splits