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
Software Circle (SFT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 23.00p | 23.90p | 23.00p | 23.00p | 100000 |
| 13/11/2024 | 23.00p | 24.90p | 23.00p | 23.00p | 131526 |
| 12/11/2024 | 23.00p | 23.00p | 22.70p | 23.00p | 24721 |
| 11/11/2024 | 23.00p | 23.99p | 23.00p | 23.00p | 208 |
| 08/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 95880 |
| 07/11/2024 | 23.00p | 23.90p | 22.00p | 23.00p | 149351 |
| 06/11/2024 | 24.00p | 24.00p | 22.25p | 23.00p | 25300 |
| 05/11/2024 | 24.00p | 25.00p | 23.30p | 24.00p | 115721 |
| 04/11/2024 | 25.00p | 25.00p | 24.40p | 24.40p | 153000 |
| 01/11/2024 | 25.00p | 25.20p | 25.00p | 25.00p | 5000 |
| 31/10/2024 | 25.00p | 26.00p | 24.00p | 26.00p | 10350 |
| 30/10/2024 | 25.00p | 25.20p | 24.02p | 25.00p | 96868 |
| 29/10/2024 | 25.00p | 25.50p | 24.30p | 25.00p | 46271 |
| 28/10/2024 | 25.50p | 26.10p | 24.00p | 25.00p | 67432 |
| 25/10/2024 | 25.50p | 26.75p | 24.70p | 25.50p | 104941 |
| 24/10/2024 | 25.50p | 26.75p | 24.40p | 25.50p | 112497 |
| 23/10/2024 | 24.00p | 26.00p | 24.00p | 25.50p | 220169 |
| 22/10/2024 | 24.00p | 24.40p | 24.00p | 24.00p | 0 |
| 21/10/2024 | 24.00p | 25.00p | 23.40p | 24.00p | 57619 |
| 18/10/2024 | 24.00p | 25.00p | 23.40p | 24.00p | 58588 |
| 17/10/2024 | 24.00p | 24.75p | 23.40p | 24.00p | 15218 |
| 16/10/2024 | 23.00p | 25.00p | 23.00p | 24.00p | 335785 |
| 15/10/2024 | 22.00p | 23.80p | 21.75p | 23.00p | 28624 |
| 14/10/2024 | 22.00p | 23.00p | 22.00p | 22.60p | 199130 |
| 11/10/2024 | 22.00p | 22.96p | 22.00p | 22.00p | 16600 |
| 10/10/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 50222 |
| 09/10/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 4270 |
| 08/10/2024 | 22.00p | 23.00p | 21.04p | 22.00p | 39481 |
| 07/10/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 75471 |
| 04/10/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 1435268 |
| 03/10/2024 | 22.00p | 22.80p | 22.00p | 22.00p | 4440832 |
| 02/10/2024 | 21.50p | 23.00p | 20.00p | 22.00p | 4677741 |
| 01/10/2024 | 20.50p | 22.00p | 19.80p | 21.00p | 465296 |
| 30/09/2024 | 21.00p | 22.00p | 20.00p | 20.00p | 118940 |
| 27/09/2024 | 21.00p | 21.40p | 20.00p | 21.00p | 71236 |
| 26/09/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 73966 |
| 25/09/2024 | 20.00p | 22.00p | 20.00p | 21.00p | 134772 |
| 24/09/2024 | 19.00p | 20.00p | 18.70p | 20.00p | 116011 |
| 23/09/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 12300 |
| 20/09/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 10000 |
| 19/09/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 100000 |
| 18/09/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 197081 |
| 17/09/2024 | 18.00p | 18.90p | 18.00p | 18.00p | 52000 |
| 16/09/2024 | 18.00p | 18.60p | 17.60p | 18.00p | 2943 |
| 13/09/2024 | 18.00p | 18.65p | 18.00p | 18.00p | 116552 |
| 12/09/2024 | 18.00p | 18.70p | 18.00p | 18.00p | 194969 |
| 11/09/2024 | 18.00p | 18.65p | 18.00p | 18.00p | 268 |
| 10/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/09/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 191 |
| 06/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/09/2024 | 18.50p | 19.00p | 18.00p | 18.00p | 2000 |
| 04/09/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 123500 |
| 03/09/2024 | 18.50p | 18.70p | 18.50p | 18.50p | 192327 |
| 02/09/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 26200 |
| 30/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 25001 |
| 29/08/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 97040 |
| 28/08/2024 | 18.50p | 18.50p | 18.43p | 18.50p | 0 |
| 27/08/2024 | 18.50p | 18.98p | 18.40p | 18.50p | 63314 |
| 23/08/2024 | 18.50p | 18.98p | 18.00p | 18.50p | 202000 |
| 22/08/2024 | 18.00p | 18.64p | 18.00p | 18.50p | 0 |
| 21/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/08/2024 | 18.00p | 18.78p | 17.51p | 18.00p | 41882 |
| 19/08/2024 | 18.00p | 18.78p | 18.00p | 18.00p | 201443 |
| 16/08/2024 | 18.00p | 18.78p | 17.50p | 18.00p | 10060 |
| 15/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 100000 |
| 14/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 471600 |
| 13/08/2024 | 18.00p | 18.20p | 17.20p | 18.00p | 510862 |
| 12/08/2024 | 18.00p | 18.40p | 18.00p | 18.00p | 7470 |
| 09/08/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 400000 |
| 08/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 305935 |
| 07/08/2024 | 18.00p | 18.68p | 17.04p | 18.00p | 179890 |
| 06/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/08/2024 | 18.50p | 18.50p | 17.00p | 18.00p | 38289 |
| 02/08/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 105207 |
| 01/08/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 175001 |
| 31/07/2024 | 17.00p | 18.00p | 17.00p | 18.00p | 550000 |
| 30/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/07/2024 | 17.00p | 17.36p | 17.00p | 17.00p | 27705 |
| 25/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/07/2024 | 17.00p | 17.38p | 17.00p | 17.00p | 43600 |
| 23/07/2024 | 17.00p | 17.50p | 16.00p | 17.00p | 41760 |
| 22/07/2024 | 17.50p | 17.50p | 17.00p | 17.00p | 38915 |
| 19/07/2024 | 16.50p | 17.55p | 15.30p | 17.50p | 78421 |
| 18/07/2024 | 17.50p | 17.50p | 17.43p | 17.50p | 0 |
| 17/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 25351 |
| 16/07/2024 | 18.50p | 18.50p | 17.50p | 17.50p | 110795 |
| 15/07/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 6349 |
| 12/07/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 3000 |
| 11/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 17915 |
| 10/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 131 |
| 09/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 122883 |
| 08/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 156000 |
| 05/07/2024 | 18.50p | 18.74p | 18.50p | 18.50p | 5144 |
| 04/07/2024 | 18.50p | 18.75p | 18.02p | 18.50p | 2160 |
| 03/07/2024 | 19.00p | 19.40p | 18.00p | 18.50p | 16794 |
| 02/07/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 01/07/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 10000 |
| 28/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 27/06/2024 | 19.00p | 19.50p | 18.30p | 19.00p | 53000 |
| 26/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 25/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 12500 |
| 24/06/2024 | 19.00p | 19.75p | 19.00p | 19.00p | 1518 |
| 21/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 1000 |
| 20/06/2024 | 19.00p | 19.00p | 18.25p | 19.00p | 40000 |
| 19/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 25000 |
| 18/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 17/06/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 109376 |
| 14/06/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 1582 |
| 13/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 12490 |
| 12/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 127460 |
| 11/06/2024 | 17.75p | 19.00p | 17.75p | 19.00p | 82841 |
| 10/06/2024 | 17.75p | 17.75p | 17.45p | 17.75p | 0 |
| 07/06/2024 | 17.75p | 18.50p | 17.50p | 17.75p | 124636 |
| 06/06/2024 | 17.75p | 18.00p | 17.75p | 17.75p | 25000 |
| 05/06/2024 | 17.75p | 17.75p | 17.30p | 17.75p | 1565 |
| 04/06/2024 | 17.75p | 18.50p | 17.75p | 17.75p | 16000 |
| 03/06/2024 | 17.75p | 18.50p | 17.75p | 17.75p | 9000 |
| 31/05/2024 | 18.00p | 19.00p | 17.75p | 17.75p | 63448 |
| 30/05/2024 | 18.00p | 18.00p | 17.05p | 18.00p | 30000 |
| 29/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/05/2024 | 18.00p | 18.36p | 17.57p | 18.00p | 0 |
| 24/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 23/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 2631 |
| 22/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 58 |
| 21/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 20/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 32000 |
| 17/05/2024 | 18.00p | 18.00p | 17.65p | 18.00p | 1288 |
| 16/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 4016 |
| 15/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 14/05/2024 | 18.00p | 18.00p | 17.65p | 18.00p | 624 |
| 13/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 10/05/2024 | 18.00p | 18.96p | 17.55p | 18.00p | 145131 |
| 09/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 08/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 07/05/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 36505 |
| 03/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 02/05/2024 | 18.00p | 19.00p | 17.10p | 18.00p | 8971 |
| 01/05/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 30/04/2024 | 18.00p | 18.96p | 17.25p | 18.00p | 23885676 |
| 29/04/2024 | 18.00p | 18.50p | 17.10p | 18.00p | 16496 |
| 26/04/2024 | 18.00p | 18.00p | 17.57p | 18.00p | 0 |
| 25/04/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 10567 |
| 24/04/2024 | 19.00p | 19.00p | 17.00p | 17.00p | 625640 |
| 23/04/2024 | 19.00p | 19.75p | 18.20p | 18.20p | 159072 |
| 22/04/2024 | 19.00p | 19.75p | 19.00p | 19.00p | 6050 |
| 19/04/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 18/04/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 12000 |
| 17/04/2024 | 18.50p | 18.50p | 18.10p | 18.50p | 7962 |
| 16/04/2024 | 18.50p | 18.57p | 18.50p | 18.50p | 0 |
| 15/04/2024 | 18.50p | 18.80p | 18.00p | 18.50p | 200622 |
| 12/04/2024 | 18.50p | 19.00p | 18.22p | 18.50p | 14064 |
| 11/04/2024 | 19.50p | 20.10p | 18.00p | 18.00p | 546138 |
| 10/04/2024 | 19.50p | 20.25p | 18.60p | 19.50p | 19424 |
| 09/04/2024 | 19.50p | 21.00p | 18.30p | 19.50p | 191894 |
| 08/04/2024 | 19.50p | 20.25p | 18.30p | 18.30p | 131456 |
| 05/04/2024 | 19.50p | 20.25p | 18.60p | 19.50p | 48687 |
| 04/04/2024 | 19.00p | 20.00p | 19.00p | 19.50p | 50000 |
| 03/04/2024 | 18.50p | 20.00p | 18.20p | 19.00p | 396835 |
| 02/04/2024 | 18.00p | 19.50p | 18.00p | 19.00p | 211919 |
| 28/03/2024 | 18.00p | 19.00p | 17.55p | 18.00p | 64036 |
| 27/03/2024 | 17.00p | 18.90p | 16.00p | 18.00p | 283040 |
| 26/03/2024 | 16.00p | 17.00p | 16.00p | 17.00p | 57660 |
| 25/03/2024 | 16.00p | 16.00p | 15.95p | 16.00p | 70000 |
| 22/03/2024 | 16.00p | 16.00p | 15.20p | 16.00p | 78590 |
| 21/03/2024 | 16.00p | 16.00p | 15.95p | 16.00p | 47000 |
| 20/03/2024 | 15.25p | 15.50p | 15.25p | 16.00p | 50000 |
| 19/03/2024 | 15.25p | 15.50p | 14.50p | 15.50p | 171688 |
| 18/03/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 200000 |
| 15/03/2024 | 15.25p | 15.40p | 15.25p | 15.25p | 0 |
| 14/03/2024 | 15.25p | 15.25p | 14.62p | 15.25p | 70000 |
| 13/03/2024 | 15.25p | 15.25p | 14.62p | 15.25p | 272 |
| 12/03/2024 | 14.75p | 15.25p | 14.75p | 15.25p | 195721 |
| 11/03/2024 | 15.00p | 15.67p | 14.50p | 14.75p | 351376 |
| 08/03/2024 | 15.00p | 15.00p | 14.92p | 15.00p | 0 |
| 07/03/2024 | 15.00p | 15.60p | 15.00p | 15.00p | 96153 |
| 06/03/2024 | 15.00p | 15.60p | 14.20p | 15.00p | 70019 |
| 05/03/2024 | 15.00p | 15.00p | 14.92p | 15.00p | 0 |
| 04/03/2024 | 15.00p | 15.00p | 14.20p | 15.00p | 1000 |
| 01/03/2024 | 15.00p | 15.60p | 15.00p | 15.00p | 6372 |
| 29/02/2024 | 15.00p | 16.00p | 14.00p | 15.00p | 83013 |
| 28/02/2024 | 15.00p | 15.00p | 15.00p | 15.00p | 40000 |
| 27/02/2024 | 15.00p | 15.67p | 15.00p | 15.00p | 250004 |
| 26/02/2024 | 15.00p | 15.75p | 14.00p | 15.00p | 210322 |
| 23/02/2024 | 15.00p | 16.00p | 14.90p | 15.50p | 226993 |
| 22/02/2024 | 15.00p | 15.60p | 15.00p | 15.00p | 14 |
| 21/02/2024 | 15.00p | 15.00p | 14.90p | 14.90p | 60000 |
| 20/02/2024 | 15.00p | 16.00p | 14.50p | 15.00p | 31883 |
| 19/02/2024 | 15.00p | 15.00p | 14.60p | 15.00p | 119 |
| 16/02/2024 | 15.00p | 16.00p | 14.80p | 15.00p | 20987 |
| 15/02/2024 | 15.00p | 15.00p | 14.50p | 15.00p | 50000 |
| 14/02/2024 | 15.00p | 15.80p | 15.00p | 15.00p | 23139 |
| 13/02/2024 | 15.00p | 15.75p | 14.30p | 15.00p | 76708 |
| 12/02/2024 | 15.00p | 15.75p | 15.00p | 15.00p | 158 |
| 09/02/2024 | 15.00p | 15.80p | 14.60p | 15.00p | 51582 |
| 08/02/2024 | 15.00p | 15.00p | 14.92p | 15.00p | 0 |
| 07/02/2024 | 15.00p | 15.95p | 15.00p | 15.00p | 796 |
| 06/02/2024 | 15.00p | 15.95p | 15.00p | 15.00p | 11038 |
| 05/02/2024 | 15.00p | 15.00p | 14.92p | 15.00p | 0 |
| 02/02/2024 | 15.00p | 15.00p | 14.92p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits