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
TechFinancials (DI) (TECH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2020 | 0.45p | 0.48p | 0.41p | 0.45p | 712618 |
| 16/01/2020 | 0.50p | 0.50p | 0.42p | 0.45p | 433674 |
| 15/01/2020 | 0.50p | 0.50p | 0.42p | 0.50p | 61207 |
| 14/01/2020 | 0.63p | 0.63p | 0.45p | 0.50p | 545937 |
| 13/01/2020 | 0.63p | 0.64p | 0.50p | 0.63p | 616332 |
| 10/01/2020 | 0.98p | 0.98p | 0.56p | 0.63p | 1437298 |
| 09/01/2020 | 0.98p | 0.99p | 0.85p | 0.98p | 110102 |
| 08/01/2020 | 0.98p | 0.98p | 0.90p | 0.98p | 103572 |
| 07/01/2020 | 1.00p | 1.00p | 0.90p | 0.98p | 85501 |
| 06/01/2020 | 1.10p | 1.10p | 0.90p | 0.98p | 226832 |
| 03/01/2020 | 1.25p | 1.25p | 1.01p | 1.10p | 60004 |
| 02/01/2020 | 1.35p | 1.35p | 1.01p | 1.10p | 1172311 |
| 01/01/2020 | 1.25p | 1.94p | 1.25p | 1.35p | 4374224 |
| 31/12/2019 | 1.25p | 1.94p | 1.25p | 1.35p | 4374224 |
| 30/12/2019 | 0.80p | 1.40p | 0.73p | 1.25p | 1992797 |
| 27/12/2019 | 0.85p | 0.89p | 0.70p | 0.80p | 467491 |
| 26/12/2019 | 0.85p | 0.94p | 0.82p | 0.85p | 415537 |
| 25/12/2019 | 0.85p | 0.94p | 0.82p | 0.85p | 415537 |
| 24/12/2019 | 0.85p | 0.94p | 0.82p | 0.85p | 415537 |
| 23/12/2019 | 0.85p | 0.90p | 0.85p | 0.85p | 7561 |
| 20/12/2019 | 0.85p | 0.90p | 0.70p | 0.85p | 175612 |
| 19/12/2019 | 0.85p | 0.90p | 0.70p | 0.85p | 498736 |
| 18/12/2019 | 1.10p | 1.20p | 0.71p | 0.85p | 2742752 |
| 17/12/2019 | 1.10p | 1.64p | 1.02p | 1.15p | 3540109 |
| 16/12/2019 | 0.90p | 1.70p | 0.87p | 0.88p | 6583202 |
| 13/12/2019 | 0.95p | 0.95p | 0.80p | 0.90p | 50000 |
| 12/12/2019 | 0.95p | 0.95p | 0.82p | 0.90p | 199222 |
| 11/12/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 10/12/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 09/12/2019 | 0.95p | 0.95p | 0.82p | 0.90p | 93713 |
| 06/12/2019 | 0.95p | 0.95p | 0.82p | 0.95p | 13708 |
| 05/12/2019 | 0.95p | 1.00p | 0.95p | 0.95p | 114611 |
| 04/12/2019 | 0.95p | 1.05p | 0.80p | 0.95p | 192338 |
| 03/12/2019 | 1.00p | 1.14p | 0.85p | 0.95p | 1101987 |
| 02/12/2019 | 2.00p | 2.30p | 1.00p | 1.25p | 648391 |
| 29/11/2019 | 3.25p | 3.25p | 3.00p | 3.10p | 66638 |
| 28/11/2019 | 3.25p | 3.25p | 3.01p | 3.25p | 2074 |
| 27/11/2019 | 3.45p | 3.45p | 3.25p | 3.25p | 5355 |
| 26/11/2019 | 3.10p | 3.35p | 3.07p | 3.25p | 85541 |
| 25/11/2019 | 3.10p | 3.20p | 2.82p | 3.10p | 186516 |
| 22/11/2019 | 3.25p | 3.40p | 2.75p | 3.10p | 227079 |
| 21/11/2019 | 2.75p | 3.93p | 2.66p | 3.25p | 1742200 |
| 20/11/2019 | 2.75p | 2.90p | 2.50p | 2.75p | 4958 |
| 19/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/11/2019 | 2.75p | 2.90p | 2.75p | 2.75p | 863 |
| 15/11/2019 | 2.75p | 2.90p | 2.75p | 2.75p | 68898 |
| 14/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/11/2019 | 2.75p | 2.75p | 2.53p | 2.75p | 17240 |
| 11/11/2019 | 2.75p | 2.75p | 2.53p | 2.75p | 11033 |
| 08/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/11/2019 | 2.75p | 2.95p | 2.75p | 2.75p | 91650 |
| 04/11/2019 | 3.00p | 3.00p | 2.50p | 2.75p | 61430 |
| 01/11/2019 | 3.00p | 3.00p | 2.86p | 3.00p | 50151 |
| 31/10/2019 | 3.00p | 3.00p | 2.77p | 3.00p | 45241 |
| 30/10/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/10/2019 | 3.00p | 3.00p | 2.77p | 3.00p | 9508 |
| 28/10/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 25/10/2019 | 3.00p | 3.25p | 3.00p | 3.00p | 9923 |
| 24/10/2019 | 3.00p | 3.29p | 3.00p | 3.00p | 62653 |
| 23/10/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/10/2019 | 3.00p | 3.30p | 2.59p | 3.00p | 90697 |
| 21/10/2019 | 3.00p | 3.00p | 2.73p | 3.00p | 6000 |
| 18/10/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/10/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/10/2019 | 3.00p | 3.00p | 2.73p | 3.00p | 4000 |
| 15/10/2019 | 3.25p | 3.25p | 2.66p | 3.00p | 58126 |
| 14/10/2019 | 3.25p | 3.30p | 2.80p | 3.25p | 323400 |
| 11/10/2019 | 3.40p | 3.40p | 3.00p | 3.25p | 10000 |
| 10/10/2019 | 3.50p | 3.50p | 3.00p | 3.25p | 61072 |
| 09/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2019 | 3.50p | 3.50p | 3.02p | 3.50p | 1915 |
| 03/10/2019 | 3.50p | 3.50p | 3.00p | 3.50p | 17120 |
| 02/10/2019 | 3.50p | 3.50p | 3.00p | 3.50p | 6734 |
| 01/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/09/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/09/2019 | 3.50p | 3.50p | 3.00p | 3.50p | 69846 |
| 26/09/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/09/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/09/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/09/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/09/2019 | 3.50p | 3.50p | 3.48p | 3.50p | 661 |
| 19/09/2019 | 3.75p | 3.75p | 3.30p | 3.50p | 65000 |
| 18/09/2019 | 3.75p | 3.75p | 3.62p | 3.75p | 504 |
| 17/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 22268 |
| 13/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/09/2019 | 3.75p | 3.75p | 3.62p | 3.75p | 6666 |
| 11/09/2019 | 3.75p | 3.87p | 3.75p | 3.75p | 440 |
| 10/09/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 70950 |
| 09/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/09/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 22384 |
| 04/09/2019 | 4.00p | 4.00p | 3.55p | 3.75p | 117282 |
| 03/09/2019 | 4.00p | 4.00p | 3.55p | 4.00p | 43047 |
| 02/09/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/08/2019 | 4.00p | 4.25p | 3.85p | 4.00p | 54559 |
| 27/08/2019 | 4.00p | 4.00p | 3.80p | 4.00p | 10000 |
| 23/08/2019 | 4.00p | 4.10p | 4.00p | 4.00p | 92087 |
| 22/08/2019 | 4.00p | 4.10p | 4.00p | 4.00p | 561 |
| 21/08/2019 | 4.00p | 4.00p | 3.66p | 4.00p | 36303 |
| 20/08/2019 | 3.75p | 4.25p | 3.51p | 4.00p | 121056 |
| 19/08/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 29109 |
| 16/08/2019 | 4.10p | 4.10p | 3.50p | 3.75p | 119159 |
| 15/08/2019 | 4.05p | 4.40p | 3.49p | 4.10p | 378162 |
| 14/08/2019 | 3.95p | 4.50p | 3.95p | 4.05p | 153433 |
| 13/08/2019 | 4.25p | 4.25p | 3.78p | 3.95p | 16469 |
| 12/08/2019 | 4.75p | 4.87p | 4.20p | 4.25p | 60487 |
| 09/08/2019 | 3.90p | 6.33p | 3.80p | 4.75p | 2528352 |
| 08/08/2019 | 4.15p | 4.15p | 3.56p | 3.90p | 131432 |
| 07/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/08/2019 | 4.25p | 4.25p | 4.00p | 4.15p | 21562 |
| 05/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 1180 |
| 02/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/08/2019 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
| 31/07/2019 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
| 30/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/07/2019 | 4.25p | 4.25p | 4.20p | 4.25p | 6000 |
| 26/07/2019 | 4.25p | 4.25p | 4.20p | 4.25p | 4762 |
| 25/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/07/2019 | 4.15p | 4.25p | 4.00p | 4.25p | 44056 |
| 23/07/2019 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
| 22/07/2019 | 4.15p | 4.35p | 4.15p | 4.25p | 530 |
| 19/07/2019 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
| 18/07/2019 | 4.15p | 4.25p | 4.02p | 4.25p | 3636 |
| 17/07/2019 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
| 16/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/07/2019 | 4.25p | 4.25p | 4.01p | 4.25p | 29691 |
| 12/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/07/2019 | 4.25p | 4.25p | 4.01p | 4.25p | 11217 |
| 10/07/2019 | 4.25p | 4.25p | 4.08p | 4.25p | 25000 |
| 09/07/2019 | 4.25p | 4.44p | 4.15p | 4.25p | 25000 |
| 08/07/2019 | 4.25p | 4.25p | 4.08p | 4.25p | 6996 |
| 05/07/2019 | 4.25p | 4.47p | 4.08p | 4.25p | 56739 |
| 04/07/2019 | 4.25p | 4.29p | 4.00p | 4.25p | 44837 |
| 03/07/2019 | 4.25p | 4.30p | 4.25p | 4.25p | 18000 |
| 02/07/2019 | 4.30p | 4.33p | 4.07p | 4.25p | 88185 |
| 01/07/2019 | 4.60p | 4.60p | 4.13p | 4.30p | 137903 |
| 28/06/2019 | 4.55p | 4.90p | 4.22p | 4.60p | 169347 |
| 27/06/2019 | 4.85p | 4.90p | 4.21p | 4.55p | 242565 |
| 26/06/2019 | 4.90p | 5.09p | 4.25p | 4.75p | 276865 |
| 25/06/2019 | 5.50p | 5.90p | 4.63p | 4.90p | 491256 |
| 24/06/2019 | 4.00p | 6.39p | 3.90p | 5.50p | 1515993 |
| 21/06/2019 | 4.50p | 4.82p | 3.63p | 4.00p | 268003 |
| 20/06/2019 | 4.75p | 4.88p | 4.05p | 4.50p | 158004 |
| 19/06/2019 | 4.75p | 4.93p | 4.62p | 4.75p | 67463 |
| 18/06/2019 | 6.25p | 6.99p | 4.56p | 4.90p | 645150 |
| 17/06/2019 | 5.50p | 8.49p | 5.00p | 6.10p | 861791 |
| 14/06/2019 | 7.00p | 7.00p | 5.07p | 5.50p | 231175 |
| 13/06/2019 | 8.75p | 8.75p | 6.06p | 6.50p | 1012184 |
| 12/06/2019 | 5.50p | 12.85p | 5.00p | 8.00p | 4817218 |
| 11/06/2019 | 4.60p | 6.31p | 4.60p | 5.00p | 110753 |
| 10/06/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 07/06/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 06/06/2019 | 4.60p | 4.60p | 4.20p | 4.60p | 10152 |
| 05/06/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 04/06/2019 | 4.60p | 4.68p | 4.60p | 4.60p | 2959 |
| 03/06/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 31/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 30/05/2019 | 4.60p | 4.60p | 4.24p | 4.60p | 7500 |
| 29/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 28/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 24/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 23/05/2019 | 4.60p | 4.98p | 4.60p | 4.60p | 8025 |
| 22/05/2019 | 4.60p | 4.98p | 4.60p | 4.60p | 8864 |
| 21/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 20/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 17/05/2019 | 4.85p | 4.85p | 4.24p | 4.60p | 27033 |
| 16/05/2019 | 5.05p | 5.08p | 4.50p | 4.85p | 22185 |
| 15/05/2019 | 5.05p | 5.08p | 5.05p | 5.05p | 456 |
| 14/05/2019 | 5.10p | 5.11p | 5.00p | 5.05p | 50782 |
| 13/05/2019 | 4.70p | 5.20p | 4.70p | 5.10p | 162134 |
| 10/05/2019 | 4.70p | 5.04p | 4.35p | 4.70p | 28033 |
| 09/05/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 11000 |
| 08/05/2019 | 4.70p | 4.70p | 4.64p | 4.70p | 12250 |
| 07/05/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 705 |
| 03/05/2019 | 4.70p | 5.04p | 4.70p | 4.70p | 6000 |
| 02/05/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 01/05/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 30/04/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 4011 |
| 29/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 26/04/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 1462 |
| 25/04/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 3190 |
| 24/04/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 15438 |
| 23/04/2019 | 4.70p | 4.70p | 4.35p | 4.70p | 1414 |
| 18/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 17/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 16/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 15/04/2019 | 4.70p | 5.04p | 4.35p | 4.70p | 896 |
| 12/04/2019 | 4.70p | 5.04p | 4.70p | 4.70p | 1000 |
| 11/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 10/04/2019 | 4.70p | 5.05p | 4.35p | 4.70p | 23277 |
| 09/04/2019 | 4.70p | 5.10p | 4.70p | 4.70p | 27626 |
| 08/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
*Close Price adjusted for both dividends and splits