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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
Star Energy Group (STAR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2024 | 8.00p | 8.16p | 7.64p | 8.09p | 27381 |
| 02/09/2024 | 8.00p | 8.25p | 7.50p | 7.84p | 612858 |
| 30/08/2024 | 8.00p | 8.98p | 8.02p | 8.44p | 1415 |
| 29/08/2024 | 8.00p | 8.45p | 8.02p | 8.45p | 8400 |
| 28/08/2024 | 8.00p | 8.50p | 8.10p | 8.50p | 28175 |
| 27/08/2024 | 8.00p | 8.56p | 8.00p | 8.45p | 85578 |
| 23/08/2024 | 8.08p | 8.49p | 8.08p | 8.30p | 6613 |
| 22/08/2024 | 8.50p | 8.80p | 8.08p | 8.51p | 17293 |
| 21/08/2024 | 8.14p | 8.98p | 8.00p | 8.00p | 217054 |
| 20/08/2024 | 8.88p | 8.88p | 8.04p | 8.49p | 138949 |
| 19/08/2024 | 8.42p | 8.53p | 8.22p | 8.68p | 411108 |
| 16/08/2024 | 8.62p | 8.98p | 8.50p | 8.68p | 206532 |
| 15/08/2024 | 8.98p | 8.98p | 7.82p | 8.79p | 310896 |
| 14/08/2024 | 8.00p | 8.78p | 8.00p | 8.20p | 22103 |
| 13/08/2024 | 8.22p | 8.39p | 8.00p | 8.20p | 799146 |
| 12/08/2024 | 7.50p | 8.24p | 7.50p | 8.05p | 120190 |
| 09/08/2024 | 8.42p | 8.42p | 7.56p | 7.95p | 186105 |
| 08/08/2024 | 7.98p | 7.98p | 7.42p | 7.67p | 59209 |
| 07/08/2024 | 7.98p | 7.98p | 7.40p | 7.65p | 202656 |
| 06/08/2024 | 8.00p | 8.36p | 7.35p | 7.53p | 128843 |
| 05/08/2024 | 8.00p | 8.00p | 7.22p | 7.60p | 20394 |
| 02/08/2024 | 7.42p | 8.36p | 7.42p | 7.88p | 162623 |
| 01/08/2024 | 7.52p | 7.99p | 7.25p | 7.65p | 82933 |
| 31/07/2024 | 7.40p | 7.92p | 7.40p | 7.70p | 71657 |
| 30/07/2024 | 7.40p | 7.92p | 7.40p | 7.69p | 19264 |
| 29/07/2024 | 7.46p | 7.76p | 7.20p | 7.70p | 33008 |
| 26/07/2024 | 7.20p | 7.81p | 7.18p | 7.64p | 135837 |
| 25/07/2024 | 7.50p | 7.60p | 7.28p | 7.60p | 342 |
| 24/07/2024 | 7.50p | 7.77p | 7.28p | 7.69p | 105939 |
| 23/07/2024 | 7.50p | 7.85p | 7.50p | 7.74p | 59030 |
| 22/07/2024 | 7.50p | 7.98p | 7.51p | 7.74p | 66210 |
| 19/07/2024 | 7.50p | 7.95p | 7.50p | 7.74p | 139360 |
| 18/07/2024 | 7.60p | 7.96p | 7.60p | 7.84p | 19037 |
| 17/07/2024 | 7.98p | 7.98p | 7.52p | 7.75p | 106216 |
| 16/07/2024 | 7.62p | 8.19p | 7.33p | 7.77p | 14777 |
| 15/07/2024 | 7.62p | 8.08p | 7.30p | 7.79p | 14615 |
| 12/07/2024 | 7.62p | 8.48p | 7.60p | 7.60p | 229981 |
| 11/07/2024 | 7.20p | 8.50p | 7.20p | 7.96p | 289444 |
| 10/07/2024 | 7.42p | 8.48p | 7.40p | 7.65p | 171601 |
| 09/07/2024 | 7.98p | 8.05p | 7.60p | 8.05p | 23959 |
| 08/07/2024 | 7.50p | 8.44p | 7.50p | 7.92p | 149116 |
| 05/07/2024 | 8.00p | 8.50p | 7.30p | 7.68p | 49510 |
| 04/07/2024 | 7.70p | 8.11p | 7.53p | 7.95p | 33529 |
| 03/07/2024 | 7.70p | 7.83p | 7.32p | 7.83p | 64396 |
| 02/07/2024 | 7.70p | 7.98p | 7.02p | 7.68p | 476882 |
| 01/07/2024 | 7.00p | 8.00p | 7.00p | 7.85p | 139767 |
| 28/06/2024 | 7.52p | 7.80p | 7.24p | 7.38p | 186351 |
| 27/06/2024 | 7.52p | 7.78p | 7.00p | 7.74p | 143958 |
| 26/06/2024 | 7.72p | 8.48p | 7.30p | 7.35p | 302897 |
| 25/06/2024 | 8.00p | 8.05p | 7.62p | 8.05p | 134496 |
| 24/06/2024 | 7.98p | 8.50p | 7.52p | 8.00p | 255155 |
| 21/06/2024 | 7.80p | 8.15p | 7.53p | 7.66p | 146733 |
| 20/06/2024 | 7.80p | 8.29p | 7.60p | 8.00p | 183624 |
| 19/06/2024 | 8.48p | 8.48p | 7.65p | 7.76p | 375499 |
| 18/06/2024 | 8.26p | 8.74p | 7.72p | 8.10p | 1084512 |
| 17/06/2024 | 8.00p | 8.80p | 8.00p | 8.25p | 1165018 |
| 14/06/2024 | 9.02p | 9.06p | 8.05p | 8.60p | 864280 |
| 13/06/2024 | 9.78p | 9.78p | 9.02p | 9.40p | 118262 |
| 12/06/2024 | 9.30p | 10.75p | 9.02p | 9.54p | 325862 |
| 11/06/2024 | 10.00p | 10.00p | 9.45p | 9.96p | 47035 |
| 10/06/2024 | 9.90p | 9.98p | 9.20p | 9.63p | 249218 |
| 07/06/2024 | 9.90p | 10.30p | 9.52p | 9.73p | 452602 |
| 06/06/2024 | 9.60p | 10.25p | 9.67p | 9.88p | 26283 |
| 05/06/2024 | 9.60p | 10.20p | 9.67p | 9.87p | 279976 |
| 04/06/2024 | 9.60p | 10.25p | 9.60p | 9.93p | 631648 |
| 03/06/2024 | 9.90p | 10.25p | 9.45p | 9.94p | 243631 |
| 31/05/2024 | 9.28p | 9.68p | 9.31p | 9.58p | 200843 |
| 30/05/2024 | 9.28p | 9.98p | 9.28p | 9.30p | 508343 |
| 29/05/2024 | 9.56p | 9.98p | 9.28p | 9.63p | 92318 |
| 28/05/2024 | 9.30p | 10.00p | 9.28p | 9.79p | 167695 |
| 24/05/2024 | 9.50p | 10.25p | 9.31p | 9.53p | 428970 |
| 23/05/2024 | 9.00p | 9.88p | 9.54p | 9.88p | 16489 |
| 22/05/2024 | 9.00p | 9.93p | 9.24p | 9.93p | 187310 |
| 21/05/2024 | 9.00p | 9.74p | 8.92p | 9.59p | 382717 |
| 20/05/2024 | 9.02p | 9.94p | 8.62p | 9.24p | 362794 |
| 17/05/2024 | 9.94p | 9.94p | 9.02p | 9.04p | 55521 |
| 16/05/2024 | 9.30p | 9.50p | 9.03p | 9.05p | 75266 |
| 15/05/2024 | 9.30p | 9.49p | 8.83p | 9.14p | 170847 |
| 14/05/2024 | 9.30p | 9.47p | 8.70p | 9.47p | 527903 |
| 13/05/2024 | 9.30p | 9.98p | 8.60p | 9.03p | 883139 |
| 10/05/2024 | 9.50p | 10.75p | 9.10p | 9.32p | 880181 |
| 09/05/2024 | 10.00p | 10.40p | 9.45p | 9.45p | 796738 |
| 08/05/2024 | 10.80p | 11.00p | 10.00p | 10.50p | 749339 |
| 07/05/2024 | 11.05p | 11.95p | 10.60p | 11.10p | 452737 |
| 03/05/2024 | 11.50p | 11.80p | 11.05p | 11.50p | 108890 |
| 02/05/2024 | 11.75p | 12.00p | 11.05p | 11.53p | 310263 |
| 01/05/2024 | 11.75p | 12.45p | 11.70p | 11.78p | 521001 |
| 30/04/2024 | 11.95p | 12.45p | 11.95p | 12.00p | 242192 |
| 29/04/2024 | 12.45p | 12.50p | 11.95p | 12.23p | 744909 |
| 26/04/2024 | 11.75p | 12.20p | 11.93p | 12.10p | 178432 |
| 25/04/2024 | 11.75p | 12.50p | 11.26p | 12.08p | 3314199 |
| 24/04/2024 | 11.80p | 11.80p | 10.70p | 11.53p | 456599 |
| 23/04/2024 | 11.45p | 11.80p | 11.32p | 11.45p | 981203 |
| 22/04/2024 | 11.45p | 11.80p | 11.11p | 11.65p | 2319404 |
| 19/04/2024 | 11.80p | 11.65p | 11.00p | 11.18p | 47583 |
| 18/04/2024 | 11.80p | 11.80p | 11.29p | 11.43p | 219384 |
| 17/04/2024 | 10.50p | 11.75p | 10.50p | 11.18p | 451099 |
| 16/04/2024 | 11.50p | 11.75p | 11.25p | 11.63p | 344717 |
| 15/04/2024 | 11.80p | 11.80p | 10.50p | 11.40p | 328471 |
| 12/04/2024 | 11.30p | 12.45p | 10.10p | 11.43p | 1753897 |
| 11/04/2024 | 10.05p | 10.95p | 10.31p | 10.83p | 459927 |
| 10/04/2024 | 10.05p | 10.95p | 10.05p | 10.50p | 291464 |
| 09/04/2024 | 11.00p | 11.00p | 10.10p | 10.38p | 922365 |
| 08/04/2024 | 9.98p | 11.00p | 9.50p | 10.50p | 2633500 |
| 05/04/2024 | 10.00p | 10.00p | 9.02p | 9.51p | 147929 |
| 04/04/2024 | 9.94p | 10.75p | 9.35p | 9.66p | 1018658 |
| 03/04/2024 | 10.25p | 10.90p | 9.79p | 9.89p | 342644 |
| 02/04/2024 | 10.65p | 10.88p | 10.00p | 10.50p | 1435994 |
| 28/03/2024 | 10.98p | 11.00p | 9.35p | 9.87p | 986785 |
| 27/03/2024 | 9.00p | 10.98p | 8.19p | 10.59p | 2527002 |
| 26/03/2024 | 8.90p | 9.00p | 8.25p | 8.71p | 409653 |
| 25/03/2024 | 8.90p | 8.90p | 8.16p | 8.65p | 725157 |
| 22/03/2024 | 8.50p | 8.50p | 7.58p | 8.10p | 489616 |
| 21/03/2024 | 7.75p | 9.00p | 7.51p | 8.36p | 1300884 |
| 20/03/2024 | 7.90p | 7.90p | 7.71p | 7.60p | 415775 |
| 19/03/2024 | 7.90p | 7.82p | 7.54p | 7.71p | 23715 |
| 18/03/2024 | 7.90p | 7.90p | 7.52p | 7.72p | 252431 |
| 15/03/2024 | 7.89p | 8.40p | 7.59p | 7.85p | 549930 |
| 14/03/2024 | 7.70p | 7.93p | 7.70p | 7.80p | 110544 |
| 13/03/2024 | 7.99p | 8.00p | 7.66p | 7.84p | 707156 |
| 12/03/2024 | 7.90p | 8.04p | 7.61p | 7.99p | 712984 |
| 11/03/2024 | 7.70p | 8.46p | 7.50p | 8.08p | 914807 |
| 08/03/2024 | 7.79p | 7.80p | 7.50p | 7.65p | 502045 |
| 07/03/2024 | 7.89p | 7.89p | 7.52p | 7.69p | 509692 |
| 06/03/2024 | 7.59p | 8.23p | 7.57p | 7.92p | 990792 |
| 05/03/2024 | 7.51p | 7.92p | 7.51p | 7.70p | 261006 |
| 04/03/2024 | 7.61p | 7.99p | 7.61p | 7.76p | 252489 |
| 01/03/2024 | 7.17p | 8.32p | 7.17p | 7.80p | 2886728 |
| 29/02/2024 | 7.12p | 8.21p | 7.12p | 7.96p | 895960 |
| 28/02/2024 | 7.50p | 7.88p | 7.50p | 7.72p | 823881 |
| 27/02/2024 | 7.20p | 8.17p | 7.20p | 7.44p | 2704608 |
| 26/02/2024 | 7.50p | 7.62p | 7.50p | 7.50p | 83416 |
| 23/02/2024 | 7.75p | 7.75p | 7.21p | 7.48p | 640386 |
| 22/02/2024 | 7.74p | 7.74p | 7.31p | 7.40p | 92447 |
| 21/02/2024 | 7.75p | 7.75p | 7.20p | 7.55p | 73692 |
| 20/02/2024 | 7.20p | 7.75p | 7.20p | 7.48p | 197276 |
| 19/02/2024 | 7.64p | 7.69p | 7.40p | 7.48p | 18703 |
| 16/02/2024 | 7.64p | 7.75p | 7.27p | 7.48p | 72456 |
| 15/02/2024 | 7.64p | 7.74p | 7.35p | 7.51p | 191327 |
| 14/02/2024 | 7.64p | 7.75p | 7.40p | 7.51p | 193113 |
| 13/02/2024 | 7.51p | 7.95p | 7.27p | 7.53p | 794134 |
| 12/02/2024 | 8.00p | 8.47p | 7.50p | 7.78p | 1743407 |
| 09/02/2024 | 7.50p | 7.98p | 7.34p | 7.64p | 46502 |
| 08/02/2024 | 7.50p | 7.99p | 7.27p | 7.75p | 889603 |
| 07/02/2024 | 7.59p | 8.00p | 7.26p | 7.48p | 776962 |
| 06/02/2024 | 8.47p | 8.47p | 7.61p | 7.78p | 1614278 |
| 05/02/2024 | 8.20p | 9.50p | 8.20p | 8.37p | 333791 |
| 02/02/2024 | 8.97p | 8.97p | 8.01p | 8.26p | 266475 |
| 01/02/2024 | 8.49p | 8.95p | 8.25p | 8.60p | 287579 |
| 31/01/2024 | 8.51p | 8.81p | 8.01p | 8.26p | 502260 |
| 30/01/2024 | 8.99p | 9.49p | 8.68p | 9.01p | 460589 |
| 29/01/2024 | 8.50p | 9.00p | 8.50p | 8.87p | 638974 |
| 26/01/2024 | 8.99p | 9.25p | 8.68p | 8.76p | 482202 |
| 25/01/2024 | 8.99p | 9.08p | 8.62p | 8.75p | 292320 |
| 24/01/2024 | 9.00p | 9.10p | 8.82p | 9.04p | 778354 |
| 23/01/2024 | 8.75p | 9.16p | 8.68p | 8.75p | 192511 |
| 22/01/2024 | 9.05p | 9.05p | 8.50p | 8.75p | 1295724 |
| 19/01/2024 | 9.02p | 10.00p | 8.60p | 9.06p | 2204276 |
| 18/01/2024 | 9.48p | 9.67p | 9.02p | 9.59p | 1655489 |
| 17/01/2024 | 8.79p | 9.72p | 8.28p | 9.51p | 1412260 |
| 16/01/2024 | 8.24p | 8.99p | 8.24p | 8.62p | 82211 |
| 15/01/2024 | 8.99p | 8.99p | 8.40p | 8.70p | 88726 |
| 12/01/2024 | 8.99p | 8.99p | 8.24p | 8.62p | 37385 |
| 11/01/2024 | 9.00p | 9.00p | 8.50p | 8.75p | 12299 |
| 10/01/2024 | 8.99p | 8.99p | 8.51p | 8.75p | 51020 |
| 09/01/2024 | 8.95p | 9.49p | 8.50p | 9.00p | 68308 |
| 08/01/2024 | 9.11p | 9.08p | 8.51p | 8.76p | 45633 |
| 05/01/2024 | 9.11p | 9.60p | 8.80p | 9.15p | 324954 |
| 04/01/2024 | 9.02p | 10.00p | 8.95p | 9.50p | 487940 |
| 03/01/2024 | 9.00p | 10.12p | 9.16p | 9.89p | 501177 |
| 02/01/2024 | 9.00p | 10.50p | 9.00p | 9.87p | 222159 |
| 29/12/2023 | 9.35p | 9.90p | 9.02p | 9.51p | 114191 |
| 28/12/2023 | 9.35p | 9.96p | 9.01p | 9.65p | 258059 |
| 27/12/2023 | 10.50p | 10.50p | 9.00p | 9.92p | 168367 |
| 22/12/2023 | 9.90p | 10.98p | 9.53p | 10.14p | 428509 |
| 21/12/2023 | 9.50p | 10.12p | 8.82p | 9.61p | 817239 |
| 20/12/2023 | 8.72p | 8.95p | 8.20p | 8.60p | 706933 |
| 19/12/2023 | 8.00p | 9.00p | 7.80p | 8.51p | 3192245 |
| 18/12/2023 | 7.60p | 8.50p | 7.60p | 7.90p | 402681 |
| 15/12/2023 | 7.95p | 8.49p | 7.55p | 8.03p | 69879 |
| 14/12/2023 | 7.61p | 8.49p | 7.55p | 7.93p | 213841 |
| 13/12/2023 | 8.00p | 8.50p | 7.61p | 8.05p | 82282 |
| 12/12/2023 | 8.00p | 8.51p | 7.68p | 8.00p | 408242 |
| 11/12/2023 | 7.95p | 7.99p | 7.60p | 7.99p | 292596 |
| 08/12/2023 | 8.00p | 8.05p | 7.50p | 7.93p | 355235 |
| 07/12/2023 | 8.00p | 8.49p | 7.76p | 8.00p | 298704 |
| 06/12/2023 | 8.00p | 8.15p | 7.62p | 8.00p | 44103 |
| 05/12/2023 | 8.00p | 8.49p | 7.51p | 8.07p | 175427 |
| 04/12/2023 | 7.96p | 8.28p | 7.51p | 8.16p | 674370 |
| 01/12/2023 | 7.54p | 8.50p | 7.54p | 8.16p | 541914 |
| 30/11/2023 | 8.35p | 8.46p | 7.93p | 7.93p | 805962 |
| 29/11/2023 | 8.80p | 8.50p | 8.01p | 8.26p | 556621 |
| 28/11/2023 | 8.80p | 8.80p | 8.14p | 8.35p | 352817 |
| 27/11/2023 | 9.00p | 9.99p | 8.50p | 8.60p | 427256 |
| 24/11/2023 | 9.20p | 9.60p | 9.00p | 9.50p | 132990 |
| 23/11/2023 | 9.10p | 9.63p | 9.10p | 9.50p | 66816 |
| 22/11/2023 | 9.50p | 9.65p | 9.06p | 9.50p | 1705 |
| 21/11/2023 | 9.50p | 9.89p | 9.50p | 9.58p | 65639 |
| 20/11/2023 | 10.00p | 10.48p | 9.50p | 9.75p | 31091 |
| 17/11/2023 | 10.00p | 9.99p | 9.50p | 9.99p | 22133 |
*Close Price adjusted for both dividends and splits