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:
- Buy Legal & General Group (LGEN) by Royston Wild in The Motley Fool
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
T42 Iot Tracking Solutions NPV (TRAC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | 1.95p | 2.00p | 1.95p | 1.95p | 150050 |
| 07/05/2025 | 2.05p | 2.05p | 1.90p | 1.95p | 85000 |
| 06/05/2025 | 2.05p | 2.05p | 1.90p | 2.05p | 101250 |
| 02/05/2025 | 2.05p | 2.05p | 2.02p | 2.05p | 49307 |
| 01/05/2025 | 2.05p | 2.05p | 1.90p | 2.05p | 103252 |
| 30/04/2025 | 2.05p | 2.05p | 2.03p | 2.05p | 17284 |
| 29/04/2025 | 2.05p | 2.05p | 1.96p | 2.05p | 0 |
| 28/04/2025 | 2.05p | 2.05p | 1.90p | 2.05p | 10000 |
| 25/04/2025 | 1.95p | 2.06p | 1.90p | 2.05p | 640558 |
| 24/04/2025 | 1.75p | 1.98p | 1.75p | 1.95p | 927770 |
| 23/04/2025 | 1.75p | 1.75p | 1.64p | 1.75p | 132207 |
| 22/04/2025 | 1.85p | 1.88p | 1.70p | 1.75p | 89508 |
| 17/04/2025 | 1.85p | 1.90p | 1.85p | 1.85p | 15052 |
| 16/04/2025 | 1.85p | 1.93p | 1.71p | 1.85p | 187766 |
| 15/04/2025 | 1.85p | 1.85p | 1.73p | 1.85p | 150000 |
| 14/04/2025 | 1.85p | 1.94p | 1.67p | 1.85p | 62088 |
| 11/04/2025 | 1.80p | 1.89p | 1.80p | 1.85p | 4551 |
| 10/04/2025 | 1.80p | 1.83p | 1.80p | 1.80p | 150000 |
| 09/04/2025 | 1.80p | 1.83p | 1.72p | 1.80p | 70000 |
| 08/04/2025 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 07/04/2025 | 1.90p | 1.92p | 1.60p | 1.80p | 670930 |
| 04/04/2025 | 1.90p | 1.90p | 1.70p | 1.85p | 53728 |
| 03/04/2025 | 1.90p | 1.90p | 1.80p | 1.90p | 5000 |
| 02/04/2025 | 1.95p | 2.03p | 1.80p | 1.90p | 400818 |
| 01/04/2025 | 2.10p | 2.10p | 1.83p | 1.95p | 588537 |
| 31/03/2025 | 2.10p | 2.14p | 2.00p | 2.10p | 127701 |
| 28/03/2025 | 2.15p | 2.30p | 2.03p | 2.10p | 1708637 |
| 27/03/2025 | 2.10p | 2.20p | 2.00p | 2.15p | 1139773 |
| 26/03/2025 | 2.05p | 2.10p | 2.00p | 2.05p | 1334951 |
| 25/03/2025 | 2.15p | 2.15p | 2.00p | 2.05p | 586394 |
| 24/03/2025 | 2.15p | 2.34p | 2.05p | 2.15p | 511434 |
| 21/03/2025 | 2.30p | 2.40p | 2.10p | 2.20p | 368713 |
| 20/03/2025 | 2.30p | 2.70p | 2.20p | 2.30p | 4597193 |
| 19/03/2025 | 2.10p | 2.50p | 2.10p | 2.30p | 4557689 |
| 18/03/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 275500 |
| 17/03/2025 | 2.10p | 2.10p | 2.04p | 2.10p | 0 |
| 14/03/2025 | 2.10p | 2.10p | 2.02p | 2.10p | 112188 |
| 13/03/2025 | 2.10p | 2.20p | 2.10p | 2.10p | 26 |
| 12/03/2025 | 2.10p | 2.18p | 2.08p | 2.10p | 467750 |
| 11/03/2025 | 2.15p | 2.20p | 2.04p | 2.04p | 50093 |
| 10/03/2025 | 2.25p | 2.30p | 2.10p | 2.15p | 422141 |
| 07/03/2025 | 2.25p | 2.25p | 2.20p | 2.25p | 272088 |
| 06/03/2025 | 2.25p | 2.31p | 2.18p | 2.25p | 786690 |
| 05/03/2025 | 2.10p | 2.10p | 2.02p | 2.10p | 127000 |
| 04/03/2025 | 2.35p | 2.35p | 2.00p | 2.20p | 39779 |
| 03/03/2025 | 2.40p | 2.40p | 2.00p | 2.35p | 90663 |
| 28/02/2025 | 2.40p | 2.43p | 2.40p | 2.40p | 0 |
| 27/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 50100 |
| 26/02/2025 | 2.40p | 2.43p | 2.40p | 2.40p | 0 |
| 25/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 11140 |
| 24/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 13315 |
| 21/02/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 869 |
| 20/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 15000 |
| 19/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 42308 |
| 18/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 1014 |
| 17/02/2025 | 2.40p | 2.40p | 2.37p | 2.40p | 15524 |
| 14/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 31147 |
| 13/02/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 46080 |
| 12/02/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 5833 |
| 11/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 51212 |
| 10/02/2025 | 2.40p | 2.40p | 2.30p | 2.40p | 163373 |
| 07/02/2025 | 2.35p | 2.56p | 2.30p | 2.40p | 1151786 |
| 06/02/2025 | 3.00p | 3.00p | 2.31p | 2.35p | 1400720 |
| 05/02/2025 | 3.00p | 3.00p | 3.00p | 3.00p | 65000 |
| 04/02/2025 | 3.00p | 3.19p | 2.70p | 3.00p | 281049 |
| 03/02/2025 | 3.50p | 3.50p | 3.00p | 3.00p | 174143 |
| 31/01/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 16000 |
| 30/01/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2025 | 3.50p | 3.50p | 3.10p | 3.50p | 10624 |
| 28/01/2025 | 3.75p | 3.75p | 3.10p | 3.50p | 50677 |
| 27/01/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 121009 |
| 24/01/2025 | 3.75p | 3.75p | 3.55p | 3.75p | 270 |
| 23/01/2025 | 4.00p | 4.40p | 3.50p | 3.75p | 105888 |
| 22/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 479 |
| 20/01/2025 | 4.50p | 4.50p | 3.55p | 4.00p | 471797 |
| 17/01/2025 | 4.50p | 5.38p | 4.06p | 4.50p | 1048735 |
| 16/01/2025 | 4.00p | 4.50p | 3.50p | 4.50p | 144758 |
| 15/01/2025 | 3.25p | 4.34p | 3.00p | 4.00p | 1223037 |
| 14/01/2025 | 3.00p | 3.50p | 3.00p | 3.25p | 130870 |
| 13/01/2025 | 3.00p | 3.34p | 3.00p | 3.00p | 260875 |
| 10/01/2025 | 3.00p | 3.18p | 2.78p | 3.00p | 47914 |
| 09/01/2025 | 3.00p | 3.20p | 2.75p | 3.00p | 30901 |
| 08/01/2025 | 3.25p | 3.25p | 3.00p | 3.00p | 200000 |
| 07/01/2025 | 3.25p | 3.30p | 3.00p | 3.25p | 263942 |
| 06/01/2025 | 3.25p | 3.33p | 3.20p | 3.25p | 0 |
| 03/01/2025 | 3.25p | 3.25p | 3.00p | 3.20p | 150513 |
| 02/01/2025 | 3.25p | 3.39p | 3.00p | 3.25p | 5176 |
| 31/12/2024 | 3.25p | 3.25p | 3.16p | 3.25p | 1250 |
| 30/12/2024 | 3.25p | 3.40p | 3.20p | 3.25p | 7850 |
| 27/12/2024 | 3.25p | 3.48p | 3.02p | 3.25p | 4495 |
| 24/12/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 25707 |
| 23/12/2024 | 3.25p | 3.48p | 3.25p | 3.25p | 316 |
| 20/12/2024 | 3.50p | 3.50p | 3.13p | 3.25p | 100085 |
| 19/12/2024 | 3.50p | 3.74p | 3.13p | 3.50p | 161526 |
| 18/12/2024 | 3.50p | 3.50p | 3.26p | 3.50p | 207743 |
| 17/12/2024 | 3.50p | 4.00p | 3.05p | 3.50p | 775059 |
| 16/12/2024 | 3.50p | 4.37p | 2.70p | 3.50p | 2194854 |
| 13/12/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 12/12/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 11/12/2024 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 10/12/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 69890 |
| 09/12/2024 | 3.50p | 3.50p | 3.04p | 3.50p | 2078 |
| 06/12/2024 | 3.00p | 3.96p | 3.00p | 3.50p | 424748 |
| 05/12/2024 | 3.00p | 3.25p | 3.00p | 3.00p | 25000 |
| 04/12/2024 | 3.00p | 3.00p | 2.78p | 3.00p | 694 |
| 03/12/2024 | 2.90p | 3.30p | 2.90p | 3.00p | 30421 |
| 02/12/2024 | 2.90p | 3.26p | 2.78p | 2.90p | 67143 |
| 29/11/2024 | 2.90p | 3.30p | 2.50p | 2.90p | 124332 |
| 28/11/2024 | 2.90p | 3.20p | 2.90p | 2.90p | 30000 |
| 27/11/2024 | 2.90p | 2.90p | 2.77p | 2.90p | 0 |
| 26/11/2024 | 2.90p | 2.90p | 2.77p | 2.90p | 0 |
| 25/11/2024 | 2.90p | 3.20p | 2.75p | 2.90p | 3011 |
| 22/11/2024 | 2.90p | 2.90p | 2.77p | 3.10p | 6714 |
| 21/11/2024 | 2.75p | 3.00p | 2.50p | 2.90p | 320518 |
| 20/11/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 45189 |
| 19/11/2024 | 3.25p | 3.48p | 2.75p | 2.75p | 150500 |
| 18/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 15/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 14/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 12/11/2024 | 3.30p | 3.50p | 3.00p | 3.25p | 119264 |
| 11/11/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 12500 |
| 08/11/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 07/11/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 06/11/2024 | 3.55p | 3.55p | 3.03p | 3.30p | 155097 |
| 05/11/2024 | 3.55p | 3.55p | 3.20p | 3.55p | 0 |
| 04/11/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 01/11/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 31/10/2024 | 3.55p | 3.55p | 3.10p | 3.55p | 207 |
| 30/10/2024 | 3.55p | 4.00p | 3.55p | 3.55p | 290 |
| 29/10/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 28/10/2024 | 3.55p | 4.00p | 3.10p | 3.55p | 2265 |
| 25/10/2024 | 3.50p | 4.00p | 3.10p | 3.55p | 18629 |
| 24/10/2024 | 3.75p | 4.00p | 3.10p | 3.55p | 125618 |
| 23/10/2024 | 3.75p | 3.87p | 3.53p | 3.75p | 1657 |
| 22/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2024 | 3.75p | 3.75p | 3.53p | 3.75p | 11695 |
| 15/10/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 12680 |
| 14/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2024 | 4.25p | 4.25p | 3.75p | 3.75p | 231365 |
| 10/10/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 25 |
| 09/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 34 |
| 08/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 12085 |
| 07/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 35083 |
| 04/10/2024 | 4.25p | 4.34p | 4.22p | 4.25p | 34266 |
| 03/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 437 |
| 02/10/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 218562 |
| 01/10/2024 | 4.50p | 4.76p | 4.00p | 4.50p | 4109 |
| 30/09/2024 | 4.25p | 5.00p | 3.92p | 4.50p | 208583 |
| 27/09/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 26/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 81 |
| 25/09/2024 | 4.25p | 4.30p | 4.05p | 4.25p | 16327 |
| 24/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 50044 |
| 23/09/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 20/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 137 |
| 19/09/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 22267 |
| 18/09/2024 | 4.50p | 5.00p | 4.16p | 4.25p | 93783 |
| 17/09/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 10516 |
| 16/09/2024 | 4.50p | 4.73p | 4.15p | 4.50p | 11535 |
| 13/09/2024 | 4.50p | 4.50p | 4.22p | 4.50p | 150000 |
| 12/09/2024 | 4.50p | 4.50p | 4.29p | 4.50p | 0 |
| 11/09/2024 | 4.50p | 4.50p | 4.29p | 4.50p | 0 |
| 10/09/2024 | 4.50p | 4.74p | 4.50p | 4.50p | 422 |
| 09/09/2024 | 5.00p | 5.50p | 4.10p | 4.50p | 508385 |
| 06/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/09/2024 | 5.00p | 5.50p | 4.50p | 5.00p | 8508 |
| 04/09/2024 | 5.00p | 5.00p | 4.60p | 5.00p | 23231 |
| 03/09/2024 | 5.00p | 5.50p | 4.60p | 5.00p | 10481 |
| 02/09/2024 | 5.00p | 5.00p | 4.56p | 5.00p | 375 |
| 30/08/2024 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 29/08/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 121550 |
| 28/08/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 27/08/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 23/08/2024 | 4.50p | 5.00p | 4.50p | 4.75p | 123876 |
| 22/08/2024 | 4.25p | 4.98p | 4.00p | 4.50p | 640268 |
| 21/08/2024 | 4.25p | 4.45p | 4.10p | 4.25p | 251591 |
| 20/08/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 105469 |
| 19/08/2024 | 4.50p | 4.50p | 4.29p | 4.50p | 0 |
| 16/08/2024 | 4.50p | 4.50p | 4.30p | 4.50p | 85 |
| 15/08/2024 | 4.25p | 4.70p | 3.92p | 4.50p | 111536 |
| 14/08/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 422034 |
| 13/08/2024 | 5.00p | 5.50p | 4.13p | 4.50p | 362101 |
| 12/08/2024 | 5.00p | 5.00p | 4.50p | 4.50p | 6597 |
| 09/08/2024 | 5.00p | 5.00p | 4.93p | 5.00p | 0 |
| 08/08/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 10033 |
| 07/08/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 30082 |
| 06/08/2024 | 5.15p | 5.50p | 4.50p | 4.75p | 240616 |
| 05/08/2024 | 5.15p | 5.15p | 4.80p | 5.15p | 4254 |
| 02/08/2024 | 5.50p | 5.63p | 4.83p | 5.15p | 180558 |
| 01/08/2024 | 5.50p | 5.64p | 5.00p | 5.50p | 53316 |
| 31/07/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 0 |
| 30/07/2024 | 5.75p | 5.98p | 5.00p | 5.50p | 152082 |
| 29/07/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/07/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 161569 |
| 25/07/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 20000 |
| 24/07/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
*Close Price adjusted for both dividends and splits