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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Crimson Tide (TIDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2013 | 155.00p | 158.90p | 152.70p | 155.00p | 431 |
| 30/10/2013 | 155.00p | 160.00p | 155.00p | 155.00p | 600 |
| 29/10/2013 | 160.00p | 169.00p | 141.00p | 152.50p | 21324 |
| 28/10/2013 | 155.00p | 162.50p | 155.00p | 160.00p | 1258 |
| 25/10/2013 | 155.00p | 156.00p | 155.00p | 155.00p | 0 |
| 24/10/2013 | 155.00p | 156.00p | 155.00p | 155.00p | 0 |
| 23/10/2013 | 155.00p | 156.00p | 155.00p | 155.00p | 360 |
| 22/10/2013 | 155.00p | 160.00p | 155.00p | 155.00p | 3194 |
| 21/10/2013 | 157.50p | 162.00p | 155.00p | 155.00p | 12866 |
| 18/10/2013 | 157.50p | 162.00p | 155.00p | 157.50p | 1875 |
| 17/10/2013 | 157.50p | 165.00p | 153.75p | 157.50p | 907 |
| 16/10/2013 | 157.50p | 165.00p | 152.80p | 157.50p | 3704 |
| 15/10/2013 | 157.50p | 165.00p | 157.50p | 157.50p | 1069 |
| 14/10/2013 | 157.50p | 157.50p | 152.60p | 157.50p | 196 |
| 11/10/2013 | 160.00p | 160.00p | 150.00p | 157.50p | 4864 |
| 10/10/2013 | 160.00p | 170.00p | 160.00p | 160.00p | 169 |
| 09/10/2013 | 165.00p | 175.00p | 158.00p | 175.00p | 387 |
| 08/10/2013 | 165.00p | 178.50p | 160.00p | 165.00p | 1560 |
| 07/10/2013 | 172.50p | 175.00p | 162.60p | 165.00p | 3247 |
| 04/10/2013 | 165.00p | 180.00p | 165.00p | 172.50p | 1436 |
| 03/10/2013 | 165.00p | 165.00p | 155.00p | 165.00p | 2449 |
| 02/10/2013 | 165.00p | 180.00p | 150.00p | 165.00p | 26294 |
| 01/10/2013 | 160.00p | 170.00p | 155.00p | 165.00p | 2273 |
| 30/09/2013 | 160.00p | 170.00p | 160.00p | 160.00p | 1680 |
| 27/09/2013 | 150.00p | 170.00p | 150.00p | 160.00p | 2115 |
| 26/09/2013 | 150.00p | 150.00p | 148.00p | 150.00p | 800 |
| 25/09/2013 | 150.00p | 160.00p | 150.00p | 150.00p | 1262 |
| 24/09/2013 | 150.00p | 158.00p | 146.00p | 150.00p | 471 |
| 23/09/2013 | 150.00p | 150.00p | 144.00p | 150.00p | 7306 |
| 20/09/2013 | 150.00p | 150.00p | 135.00p | 150.00p | 13155 |
| 19/09/2013 | 140.00p | 145.00p | 135.00p | 140.00p | 1876 |
| 18/09/2013 | 135.00p | 140.00p | 135.00p | 140.00p | 933 |
| 17/09/2013 | 135.00p | 150.00p | 130.60p | 135.00p | 0 |
| 16/09/2013 | 135.00p | 150.00p | 130.60p | 135.00p | 0 |
| 13/09/2013 | 135.00p | 135.00p | 130.60p | 135.00p | 955 |
| 12/09/2013 | 130.00p | 139.00p | 130.00p | 135.00p | 1762 |
| 11/09/2013 | 125.00p | 130.00p | 125.00p | 130.00p | 9500 |
| 10/09/2013 | 125.00p | 125.00p | 122.00p | 125.00p | 12 |
| 09/09/2013 | 125.00p | 128.00p | 120.00p | 125.00p | 2975 |
| 06/09/2013 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
| 05/09/2013 | 125.00p | 126.00p | 125.00p | 125.00p | 77 |
| 04/09/2013 | 125.00p | 126.00p | 125.00p | 125.00p | 100 |
| 03/09/2013 | 125.00p | 125.00p | 125.00p | 125.00p | 1000 |
| 02/09/2013 | 125.00p | 125.00p | 125.00p | 125.00p | 346 |
| 30/08/2013 | 125.00p | 125.00p | 125.00p | 125.00p | 553 |
| 29/08/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 100 |
| 28/08/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 90 |
| 27/08/2013 | 135.00p | 135.00p | 121.50p | 125.00p | 1100 |
| 23/08/2013 | 125.00p | 125.00p | 121.50p | 125.00p | 93 |
| 22/08/2013 | 125.00p | 125.00p | 121.50p | 125.00p | 160 |
| 21/08/2013 | 125.00p | 126.00p | 125.00p | 125.00p | 41 |
| 20/08/2013 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
| 19/08/2013 | 125.00p | 126.00p | 125.00p | 125.00p | 36 |
| 16/08/2013 | 120.00p | 125.00p | 112.00p | 125.00p | 0 |
| 15/08/2013 | 120.00p | 120.00p | 112.00p | 120.00p | 300 |
| 14/08/2013 | 120.00p | 129.00p | 112.50p | 120.00p | 1617 |
| 13/08/2013 | 120.00p | 120.00p | 112.50p | 120.00p | 400 |
| 12/08/2013 | 120.00p | 128.00p | 120.00p | 120.00p | 0 |
| 09/08/2013 | 120.00p | 128.00p | 120.00p | 120.00p | 0 |
| 08/08/2013 | 120.00p | 128.00p | 120.00p | 120.00p | 2500 |
| 07/08/2013 | 120.00p | 135.00p | 120.00p | 135.00p | 147 |
| 06/08/2013 | 120.00p | 127.50p | 111.00p | 120.00p | 0 |
| 05/08/2013 | 120.00p | 127.50p | 111.00p | 120.00p | 974 |
| 02/08/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 225 |
| 01/08/2013 | 120.00p | 127.50p | 111.00p | 120.00p | 110 |
| 31/07/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 30/07/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 4000 |
| 29/07/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 86 |
| 26/07/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 0 |
| 25/07/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 0 |
| 24/07/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 2 |
| 23/07/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 123 |
| 22/07/2013 | 120.00p | 120.00p | 120.00p | 120.00p | 362 |
| 19/07/2013 | 127.50p | 130.00p | 111.00p | 120.00p | 6391 |
| 18/07/2013 | 122.50p | 122.50p | 111.00p | 117.50p | 163 |
| 17/07/2013 | 122.50p | 127.50p | 122.50p | 122.50p | 100 |
| 16/07/2013 | 122.50p | 127.75p | 122.50p | 122.50p | 281 |
| 15/07/2013 | 122.50p | 127.75p | 122.50p | 122.50p | 450 |
| 12/07/2013 | 122.50p | 122.50p | 111.00p | 122.50p | 696 |
| 11/07/2013 | 122.50p | 140.00p | 110.00p | 122.50p | 0 |
| 10/07/2013 | 122.50p | 140.00p | 110.00p | 122.50p | 0 |
| 09/07/2013 | 122.50p | 140.00p | 110.00p | 122.50p | 0 |
| 08/07/2013 | 122.50p | 140.00p | 110.00p | 122.50p | 0 |
| 05/07/2013 | 125.00p | 140.00p | 110.00p | 122.50p | 6431 |
| 04/07/2013 | 130.00p | 134.00p | 120.00p | 125.00p | 3116 |
| 03/07/2013 | 130.00p | 134.00p | 130.00p | 130.00p | 0 |
| 02/07/2013 | 130.00p | 134.00p | 130.00p | 130.00p | 0 |
| 01/07/2013 | 130.00p | 134.00p | 130.00p | 130.00p | 224 |
| 28/06/2013 | 130.00p | 135.00p | 125.00p | 135.00p | 360 |
| 27/06/2013 | 130.00p | 140.00p | 130.00p | 130.00p | 5000 |
| 26/06/2013 | 130.00p | 135.00p | 130.00p | 130.00p | 0 |
| 25/06/2013 | 130.00p | 135.00p | 130.00p | 130.00p | 66 |
| 24/06/2013 | 130.00p | 135.00p | 130.00p | 130.00p | 100 |
| 21/06/2013 | 125.00p | 140.00p | 125.00p | 130.00p | 0 |
| 20/06/2013 | 130.00p | 140.00p | 125.00p | 130.00p | 0 |
| 19/06/2013 | 130.00p | 140.00p | 125.00p | 130.00p | 0 |
| 18/06/2013 | 125.00p | 140.00p | 125.00p | 130.00p | 15683 |
| 17/06/2013 | 125.00p | 127.50p | 125.00p | 125.00p | 0 |
| 14/06/2013 | 125.00p | 127.50p | 125.00p | 125.00p | 0 |
| 13/06/2013 | 125.00p | 127.50p | 125.00p | 125.00p | 70 |
| 12/06/2013 | 125.00p | 127.50p | 111.00p | 125.00p | 0 |
| 11/06/2013 | 125.00p | 127.50p | 111.00p | 125.00p | 0 |
| 10/06/2013 | 127.50p | 127.50p | 111.00p | 125.00p | 1026 |
| 07/06/2013 | 127.50p | 127.50p | 115.00p | 127.50p | 100 |
| 06/06/2013 | 127.50p | 127.50p | 123.00p | 127.50p | 844 |
| 05/06/2013 | 135.00p | 135.00p | 110.00p | 127.50p | 3100 |
| 04/06/2013 | 135.00p | 135.00p | 120.00p | 135.00p | 0 |
| 03/06/2013 | 135.00p | 135.00p | 120.00p | 135.00p | 18000 |
| 31/05/2013 | 135.00p | 135.00p | 127.20p | 135.00p | 0 |
| 30/05/2013 | 135.00p | 135.00p | 127.20p | 135.00p | 18 |
| 29/05/2013 | 135.00p | 135.00p | 127.20p | 135.00p | 0 |
| 28/05/2013 | 135.00p | 135.00p | 127.20p | 135.00p | 604 |
| 24/05/2013 | 135.00p | 135.00p | 127.50p | 135.00p | 10000 |
| 23/05/2013 | 130.00p | 135.00p | 120.00p | 135.00p | 4026 |
| 22/05/2013 | 127.50p | 130.00p | 120.00p | 130.00p | 880 |
| 21/05/2013 | 127.50p | 127.50p | 115.00p | 127.50p | 111 |
| 20/05/2013 | 127.50p | 127.50p | 124.50p | 127.50p | 205 |
| 17/05/2013 | 127.50p | 140.00p | 115.00p | 127.50p | 0 |
| 16/05/2013 | 127.50p | 140.00p | 115.00p | 127.50p | 0 |
| 15/05/2013 | 127.50p | 127.50p | 115.00p | 127.50p | 2000 |
| 14/05/2013 | 127.50p | 127.90p | 127.50p | 127.50p | 30 |
| 13/05/2013 | 127.50p | 127.90p | 127.50p | 127.50p | 68 |
| 10/05/2013 | 127.50p | 127.90p | 127.50p | 127.50p | 146 |
| 09/05/2013 | 127.50p | 128.75p | 127.50p | 127.50p | 0 |
| 08/05/2013 | 127.50p | 128.75p | 127.50p | 127.50p | 8 |
| 07/05/2013 | 127.50p | 127.50p | 116.00p | 127.50p | 8500 |
| 03/05/2013 | 127.50p | 129.00p | 117.10p | 127.50p | 3400 |
| 02/05/2013 | 127.50p | 130.00p | 117.00p | 127.50p | 6226 |
| 01/05/2013 | 125.00p | 131.90p | 125.00p | 127.50p | 3078 |
| 30/04/2013 | 130.00p | 147.50p | 125.00p | 125.00p | 0 |
| 29/04/2013 | 130.00p | 133.00p | 130.00p | 130.00p | 376 |
| 26/04/2013 | 130.00p | 130.00p | 105.00p | 130.00p | 0 |
| 25/04/2013 | 125.00p | 130.00p | 105.00p | 125.00p | 0 |
| 24/04/2013 | 125.00p | 130.00p | 105.00p | 125.00p | 0 |
| 23/04/2013 | 130.00p | 130.00p | 105.00p | 130.00p | 2000 |
| 22/04/2013 | 130.00p | 130.00p | 110.00p | 130.00p | 42 |
| 19/04/2013 | 132.50p | 134.00p | 100.00p | 130.00p | 13785 |
| 18/04/2013 | 132.50p | 132.50p | 115.00p | 132.50p | 160 |
| 17/04/2013 | 132.50p | 132.50p | 115.00p | 132.50p | 1982 |
| 16/04/2013 | 132.50p | 132.50p | 116.00p | 132.50p | 1747 |
| 15/04/2013 | 132.50p | 140.00p | 132.50p | 132.50p | 709 |
| 12/04/2013 | 132.50p | 140.00p | 123.00p | 132.50p | 1873 |
| 11/04/2013 | 120.00p | 150.00p | 118.00p | 132.50p | 19882 |
| 10/04/2013 | 120.00p | 120.00p | 118.00p | 120.00p | 38 |
| 09/04/2013 | 117.50p | 120.00p | 102.00p | 120.00p | 0 |
| 08/04/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 1500 |
| 05/04/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 339 |
| 04/04/2013 | 117.50p | 117.50p | 100.00p | 117.50p | 30000 |
| 03/04/2013 | 117.50p | 117.50p | 105.00p | 117.50p | 8250 |
| 02/04/2013 | 117.50p | 117.50p | 115.70p | 117.50p | 259 |
| 28/03/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 78 |
| 27/03/2013 | 117.50p | 117.50p | 115.75p | 117.50p | 0 |
| 26/03/2013 | 117.50p | 117.50p | 115.75p | 117.50p | 47 |
| 25/03/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 0 |
| 22/03/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 1004 |
| 21/03/2013 | 117.50p | 117.50p | 115.75p | 117.50p | 851 |
| 20/03/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 0 |
| 19/03/2013 | 117.50p | 117.50p | 102.00p | 117.50p | 17 |
| 18/03/2013 | 117.50p | 117.50p | 101.75p | 117.50p | 1000 |
| 15/03/2013 | 117.50p | 121.00p | 117.50p | 117.50p | 1372 |
| 14/03/2013 | 117.50p | 119.00p | 117.50p | 117.50p | 15 |
| 13/03/2013 | 117.50p | 119.00p | 101.00p | 117.50p | 43 |
| 12/03/2013 | 117.50p | 125.00p | 101.00p | 117.50p | 0 |
| 11/03/2013 | 117.50p | 125.00p | 101.00p | 117.50p | 0 |
| 08/03/2013 | 117.50p | 125.00p | 101.00p | 117.50p | 508 |
| 07/03/2013 | 117.50p | 119.50p | 117.50p | 117.50p | 1008 |
| 06/03/2013 | 127.50p | 127.50p | 100.00p | 117.50p | 15699 |
| 05/03/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 04/03/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 138 |
| 01/03/2013 | 127.50p | 127.50p | 122.25p | 127.50p | 0 |
| 28/02/2013 | 127.50p | 127.50p | 122.25p | 127.50p | 433 |
| 27/02/2013 | 127.50p | 127.50p | 123.00p | 127.50p | 450 |
| 26/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 25/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 22/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 820 |
| 21/02/2013 | 127.50p | 127.50p | 123.50p | 127.50p | 660 |
| 20/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 1198 |
| 19/02/2013 | 127.50p | 127.50p | 125.25p | 127.50p | 70 |
| 18/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 180 |
| 15/02/2013 | 127.50p | 127.50p | 126.00p | 127.50p | 196 |
| 14/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 1655 |
| 13/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 397 |
| 12/02/2013 | 127.50p | 127.50p | 127.00p | 127.50p | 382 |
| 11/02/2013 | 127.50p | 128.00p | 120.00p | 127.50p | 1700 |
| 08/02/2013 | 127.50p | 128.25p | 110.00p | 127.50p | 0 |
| 07/02/2013 | 127.50p | 128.25p | 110.00p | 127.50p | 2529 |
| 06/02/2013 | 127.50p | 129.00p | 115.00p | 127.50p | 1405 |
| 05/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 04/02/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 10000 |
| 01/02/2013 | 127.50p | 129.00p | 120.00p | 127.50p | 2631 |
| 31/01/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 30/01/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 29/01/2013 | 127.50p | 127.50p | 120.00p | 127.50p | 1674 |
| 28/01/2013 | 127.50p | 127.50p | 122.00p | 127.50p | 1237 |
| 25/01/2013 | 127.50p | 127.50p | 122.00p | 127.50p | 446 |
| 24/01/2013 | 130.00p | 130.00p | 122.00p | 127.50p | 23295 |
| 23/01/2013 | 130.00p | 130.00p | 129.40p | 130.00p | 0 |
| 22/01/2013 | 130.00p | 130.00p | 129.40p | 130.00p | 68 |
| 21/01/2013 | 130.00p | 130.00p | 129.00p | 130.00p | 762 |
| 18/01/2013 | 130.00p | 130.00p | 129.00p | 130.00p | 454 |
*Close Price adjusted for both dividends and splits