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 |
|---|---|---|---|---|---|
| 05/04/2019 | 4.70p | 4.70p | 4.25p | 4.70p | 11459 |
| 04/04/2019 | 4.70p | 4.70p | 4.25p | 4.70p | 27857 |
| 03/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 02/04/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 01/04/2019 | 4.50p | 4.70p | 4.21p | 4.70p | 46256 |
| 29/03/2019 | 4.40p | 4.50p | 4.20p | 4.50p | 29200 |
| 28/03/2019 | 4.75p | 4.75p | 4.21p | 4.50p | 200 |
| 27/03/2019 | 5.25p | 5.25p | 4.30p | 4.50p | 50000 |
| 26/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/03/2019 | 5.25p | 5.30p | 5.00p | 5.00p | 3773 |
| 22/03/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 21/03/2019 | 5.25p | 5.30p | 4.52p | 5.00p | 4860 |
| 20/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/03/2019 | 5.00p | 5.00p | 4.52p | 5.00p | 1467 |
| 18/03/2019 | 5.00p | 5.00p | 4.52p | 5.00p | 10000 |
| 15/03/2019 | 5.00p | 5.00p | 4.52p | 5.00p | 1352 |
| 14/03/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 13/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/03/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 08/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 5807 |
| 07/03/2019 | 5.25p | 5.25p | 4.52p | 5.00p | 2338 |
| 06/03/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 05/03/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 04/03/2019 | 5.25p | 5.25p | 4.55p | 5.00p | 11675 |
| 01/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 27/02/2019 | 5.25p | 5.25p | 4.55p | 5.00p | 36405 |
| 26/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 25/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 22/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/02/2019 | 5.25p | 5.40p | 4.55p | 5.00p | 44880 |
| 20/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/02/2019 | 5.25p | 5.40p | 5.00p | 5.00p | 889 |
| 18/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 15/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 14/02/2019 | 5.00p | 5.40p | 5.00p | 5.00p | 9004 |
| 13/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 12/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 08/02/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
| 07/02/2019 | 5.25p | 5.40p | 5.00p | 5.00p | 1462 |
| 06/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/02/2019 | 5.50p | 5.50p | 5.00p | 5.00p | 75095 |
| 04/02/2019 | 5.25p | 5.50p | 5.25p | 5.50p | 0 |
| 01/02/2019 | 5.25p | 5.98p | 5.25p | 5.50p | 9562 |
| 31/01/2019 | 5.63p | 5.63p | 4.75p | 5.50p | 321947 |
| 30/01/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/01/2019 | 5.63p | 6.25p | 5.63p | 5.63p | 6251 |
| 28/01/2019 | 5.63p | 6.00p | 5.63p | 5.63p | 1467 |
| 25/01/2019 | 5.50p | 6.00p | 5.11p | 5.50p | 36447 |
| 24/01/2019 | 5.25p | 6.00p | 5.25p | 5.50p | 6600 |
| 23/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/01/2019 | 5.25p | 5.97p | 5.25p | 5.25p | 10386 |
| 21/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/01/2019 | 5.25p | 5.97p | 5.25p | 5.25p | 1675 |
| 17/01/2019 | 5.25p | 5.25p | 4.91p | 5.25p | 18881 |
| 16/01/2019 | 5.15p | 5.97p | 4.90p | 5.25p | 111018 |
| 15/01/2019 | 4.90p | 5.20p | 4.55p | 4.90p | 55844 |
| 14/01/2019 | 4.90p | 5.20p | 4.55p | 4.90p | 19694 |
| 11/01/2019 | 4.90p | 4.90p | 4.35p | 4.90p | 51300 |
| 10/01/2019 | 4.90p | 5.44p | 4.55p | 4.90p | 7934 |
| 09/01/2019 | 5.15p | 5.17p | 4.90p | 4.90p | 19794 |
| 08/01/2019 | 5.15p | 5.17p | 4.90p | 4.90p | 2271 |
| 07/01/2019 | 4.90p | 4.90p | 4.42p | 4.90p | 6195 |
| 04/01/2019 | 4.90p | 5.19p | 4.90p | 4.90p | 20000 |
| 03/01/2019 | 5.25p | 5.25p | 4.15p | 4.90p | 195438 |
| 02/01/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 10000 |
| 31/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/12/2018 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 27/12/2018 | 5.25p | 5.25p | 5.20p | 5.20p | 75 |
| 24/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/12/2018 | 5.25p | 5.50p | 5.25p | 5.25p | 9634 |
| 20/12/2018 | 5.25p | 5.59p | 4.61p | 5.25p | 10412 |
| 19/12/2018 | 5.25p | 5.59p | 5.25p | 5.25p | 8692 |
| 18/12/2018 | 5.50p | 5.59p | 5.02p | 5.50p | 3559 |
| 17/12/2018 | 5.50p | 5.50p | 5.10p | 5.50p | 10100 |
| 14/12/2018 | 5.50p | 5.50p | 5.02p | 5.50p | 3305 |
| 13/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/12/2018 | 5.50p | 5.69p | 5.50p | 5.50p | 10882 |
| 10/12/2018 | 6.50p | 6.50p | 5.02p | 5.50p | 84857 |
| 07/12/2018 | 7.50p | 7.50p | 6.00p | 6.50p | 28305 |
| 06/12/2018 | 7.75p | 7.75p | 6.00p | 7.00p | 81595 |
| 05/12/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/12/2018 | 7.75p | 7.75p | 7.00p | 7.00p | 0 |
| 03/12/2018 | 7.75p | 7.75p | 6.50p | 7.00p | 73158 |
| 30/11/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/11/2018 | 7.00p | 7.24p | 7.00p | 7.00p | 7208 |
| 28/11/2018 | 6.75p | 7.75p | 6.60p | 7.00p | 157606 |
| 27/11/2018 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 26/11/2018 | 6.50p | 6.67p | 6.00p | 6.50p | 138284 |
| 23/11/2018 | 6.75p | 6.75p | 6.00p | 6.50p | 10053 |
| 22/11/2018 | 6.75p | 7.25p | 6.38p | 6.75p | 10670 |
| 21/11/2018 | 6.75p | 6.75p | 6.38p | 6.75p | 1977 |
| 20/11/2018 | 6.75p | 6.95p | 6.75p | 6.75p | 0 |
| 19/11/2018 | 6.75p | 6.95p | 6.25p | 6.95p | 208799 |
| 16/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/11/2018 | 6.75p | 7.47p | 6.75p | 6.75p | 10582 |
| 14/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/11/2018 | 6.75p | 7.45p | 6.75p | 6.75p | 26102 |
| 12/11/2018 | 6.38p | 6.72p | 6.08p | 6.38p | 15466 |
| 09/11/2018 | 6.38p | 6.72p | 6.38p | 6.38p | 3585 |
| 08/11/2018 | 6.38p | 6.72p | 6.38p | 6.38p | 12898 |
| 07/11/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/11/2018 | 6.38p | 6.72p | 6.38p | 6.38p | 10000 |
| 05/11/2018 | 6.00p | 6.75p | 6.00p | 6.38p | 149135 |
| 02/11/2018 | 6.00p | 6.13p | 5.58p | 6.13p | 79586 |
| 01/11/2018 | 6.00p | 6.13p | 6.13p | 6.13p | 0 |
| 31/10/2018 | 6.00p | 6.19p | 5.56p | 6.13p | 20000 |
| 30/10/2018 | 6.00p | 6.13p | 6.00p | 6.13p | 0 |
| 29/10/2018 | 6.00p | 6.13p | 6.00p | 6.13p | 0 |
| 26/10/2018 | 6.13p | 6.13p | 5.53p | 6.13p | 716 |
| 25/10/2018 | 6.00p | 6.25p | 5.65p | 6.13p | 15727 |
| 24/10/2018 | 6.13p | 6.19p | 6.13p | 6.13p | 12024 |
| 23/10/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/10/2018 | 6.13p | 6.25p | 5.56p | 6.13p | 24178 |
| 19/10/2018 | 6.38p | 6.39p | 6.02p | 6.13p | 70000 |
| 18/10/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 17/10/2018 | 6.25p | 6.40p | 5.50p | 6.38p | 132589 |
| 16/10/2018 | 6.25p | 6.25p | 5.53p | 6.25p | 33959 |
| 15/10/2018 | 6.25p | 6.25p | 5.53p | 6.25p | 125180 |
| 12/10/2018 | 7.00p | 7.00p | 6.03p | 6.50p | 76065 |
| 11/10/2018 | 7.50p | 8.80p | 6.00p | 6.75p | 363406 |
| 10/10/2018 | 5.25p | 10.19p | 5.25p | 7.75p | 718661 |
| 09/10/2018 | 4.90p | 5.25p | 4.79p | 5.25p | 38004 |
| 08/10/2018 | 4.40p | 5.28p | 4.16p | 4.90p | 262712 |
| 05/10/2018 | 4.40p | 4.74p | 4.40p | 4.40p | 507 |
| 04/10/2018 | 4.40p | 4.69p | 4.40p | 4.40p | 21118 |
| 03/10/2018 | 4.75p | 4.90p | 4.10p | 4.40p | 80405 |
| 02/10/2018 | 5.00p | 5.15p | 4.50p | 4.75p | 96194 |
| 01/10/2018 | 5.00p | 5.00p | 4.60p | 5.00p | 10000 |
| 28/09/2018 | 5.25p | 5.25p | 4.60p | 5.05p | 20000 |
| 27/09/2018 | 5.50p | 5.50p | 5.00p | 5.25p | 43964 |
| 26/09/2018 | 5.50p | 5.50p | 5.10p | 5.50p | 20 |
| 25/09/2018 | 5.50p | 5.50p | 5.10p | 5.50p | 22914 |
| 24/09/2018 | 5.50p | 5.85p | 5.50p | 5.50p | 650 |
| 21/09/2018 | 5.50p | 5.50p | 5.10p | 5.50p | 2000 |
| 20/09/2018 | 5.50p | 5.90p | 5.10p | 5.50p | 45390 |
| 19/09/2018 | 6.00p | 6.00p | 5.30p | 5.50p | 205736 |
| 18/09/2018 | 6.00p | 6.00p | 5.52p | 6.00p | 21864 |
| 17/09/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/09/2018 | 6.00p | 6.00p | 5.52p | 6.00p | 10932 |
| 13/09/2018 | 6.00p | 6.30p | 6.00p | 6.00p | 50 |
| 12/09/2018 | 6.00p | 6.00p | 5.60p | 6.00p | 11925 |
| 11/09/2018 | 6.25p | 6.25p | 6.00p | 6.00p | 32000 |
| 10/09/2018 | 6.25p | 6.40p | 6.25p | 6.25p | 38641 |
| 07/09/2018 | 6.25p | 6.30p | 6.01p | 6.25p | 10173 |
| 06/09/2018 | 6.00p | 6.48p | 6.00p | 6.25p | 48084 |
| 05/09/2018 | 6.00p | 6.00p | 5.60p | 6.00p | 1000 |
| 04/09/2018 | 6.50p | 6.89p | 6.00p | 6.00p | 54598 |
| 03/09/2018 | 6.50p | 6.90p | 6.02p | 6.50p | 25655 |
| 31/08/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 10242 |
| 30/08/2018 | 6.50p | 6.90p | 6.10p | 6.50p | 20042 |
| 29/08/2018 | 7.00p | 7.00p | 6.50p | 6.50p | 24341 |
| 28/08/2018 | 7.75p | 7.75p | 7.00p | 7.00p | 36213 |
| 24/08/2018 | 7.00p | 8.47p | 7.00p | 7.75p | 344466 |
| 23/08/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/08/2018 | 5.75p | 7.25p | 5.75p | 6.75p | 401206 |
| 21/08/2018 | 5.75p | 6.20p | 5.75p | 5.75p | 31814 |
| 20/08/2018 | 5.75p | 5.98p | 5.03p | 5.75p | 10068 |
| 17/08/2018 | 6.25p | 6.25p | 5.03p | 5.75p | 180224 |
| 16/08/2018 | 6.25p | 6.40p | 5.50p | 6.25p | 50438 |
| 15/08/2018 | 6.25p | 6.25p | 5.53p | 6.25p | 10000 |
| 14/08/2018 | 6.75p | 6.83p | 5.50p | 6.25p | 65466 |
| 13/08/2018 | 6.75p | 6.75p | 6.00p | 6.50p | 60000 |
| 10/08/2018 | 6.00p | 7.00p | 6.00p | 6.75p | 176631 |
| 09/08/2018 | 6.75p | 6.75p | 6.00p | 6.00p | 24748 |
| 08/08/2018 | 6.25p | 6.25p | 5.60p | 6.25p | 74738 |
| 07/08/2018 | 6.25p | 6.30p | 6.05p | 6.25p | 66000 |
| 06/08/2018 | 6.25p | 6.42p | 6.03p | 6.25p | 132398 |
| 03/08/2018 | 6.25p | 6.33p | 6.25p | 6.25p | 6105 |
| 02/08/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 6889 |
| 01/08/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/07/2018 | 7.00p | 7.00p | 6.25p | 6.25p | 37039 |
| 30/07/2018 | 6.75p | 6.75p | 6.25p | 6.25p | 36044 |
| 27/07/2018 | 6.50p | 6.75p | 6.10p | 6.75p | 221347 |
| 26/07/2018 | 7.00p | 7.35p | 6.48p | 6.50p | 141402 |
| 25/07/2018 | 8.00p | 8.30p | 7.00p | 7.25p | 61765 |
| 24/07/2018 | 8.25p | 8.25p | 8.00p | 8.00p | 10000 |
| 23/07/2018 | 9.00p | 9.00p | 8.25p | 8.25p | 10000 |
| 20/07/2018 | 8.25p | 8.50p | 8.01p | 8.25p | 51124 |
| 19/07/2018 | 9.00p | 9.00p | 8.07p | 8.25p | 41036 |
| 18/07/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/07/2018 | 9.00p | 9.00p | 8.00p | 9.00p | 16285 |
| 16/07/2018 | 9.00p | 9.00p | 8.04p | 9.00p | 3101 |
| 13/07/2018 | 9.00p | 9.40p | 9.00p | 9.00p | 9000 |
| 12/07/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/07/2018 | 9.00p | 9.40p | 8.25p | 9.00p | 20256 |
| 10/07/2018 | 9.50p | 9.50p | 9.00p | 9.00p | 0 |
| 09/07/2018 | 9.50p | 9.50p | 8.25p | 9.00p | 6173 |
| 06/07/2018 | 9.50p | 9.00p | 9.00p | 9.00p | 0 |
| 05/07/2018 | 9.50p | 9.50p | 8.25p | 9.00p | 3534 |
| 04/07/2018 | 9.50p | 9.50p | 8.25p | 9.00p | 15028 |
| 03/07/2018 | 9.50p | 9.50p | 9.00p | 9.00p | 1000 |
| 02/07/2018 | 10.00p | 10.00p | 8.10p | 9.00p | 128696 |
| 29/06/2018 | 10.00p | 10.00p | 9.04p | 10.00p | 34727 |
| 28/06/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 52389 |
| 27/06/2018 | 10.00p | 10.00p | 9.66p | 10.00p | 5400 |
| 26/06/2018 | 9.50p | 11.00p | 9.10p | 10.00p | 62560 |
*Close Price adjusted for both dividends and splits