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
Wameja Limited (DI) (WJA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2021 | 7.90p | 7.90p | 7.85p | 7.90p | 1900487 |
| 09/09/2021 | 7.90p | 7.92p | 7.81p | 7.90p | 870000 |
| 08/09/2021 | 7.90p | 7.90p | 7.81p | 7.90p | 2146217 |
| 07/09/2021 | 7.85p | 7.94p | 7.73p | 7.90p | 70000 |
| 06/09/2021 | 7.85p | 7.85p | 7.70p | 7.85p | 150000 |
| 03/09/2021 | 7.85p | 7.85p | 7.85p | 7.85p | 24745 |
| 02/09/2021 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 01/09/2021 | 7.85p | 7.92p | 7.72p | 7.85p | 210000 |
| 31/08/2021 | 7.85p | 7.86p | 7.85p | 7.85p | 250000 |
| 30/08/2021 | 7.75p | 7.88p | 7.75p | 7.85p | 350000 |
| 27/08/2021 | 7.75p | 7.88p | 7.75p | 7.85p | 350000 |
| 26/08/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 25/08/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 24/08/2021 | 7.80p | 7.80p | 7.72p | 7.80p | 204 |
| 23/08/2021 | 7.80p | 7.80p | 7.72p | 7.80p | 7455 |
| 20/08/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 19/08/2021 | 7.80p | 7.80p | 7.72p | 7.80p | 2000 |
| 18/08/2021 | 7.80p | 7.80p | 7.71p | 7.80p | 84744 |
| 17/08/2021 | 7.80p | 7.82p | 7.70p | 7.82p | 121786 |
| 16/08/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 13/08/2021 | 7.80p | 7.80p | 7.70p | 7.80p | 80000 |
| 12/08/2021 | 7.85p | 7.85p | 7.70p | 7.80p | 922421 |
| 11/08/2021 | 7.85p | 7.85p | 7.72p | 7.76p | 1068550 |
| 10/08/2021 | 7.85p | 7.85p | 7.72p | 7.85p | 71108 |
| 09/08/2021 | 7.70p | 7.85p | 7.70p | 7.85p | 313819 |
| 06/08/2021 | 7.70p | 7.76p | 7.63p | 7.70p | 919818 |
| 05/08/2021 | 7.70p | 7.70p | 7.62p | 7.70p | 700000 |
| 04/08/2021 | 7.70p | 7.70p | 7.61p | 7.70p | 602000 |
| 03/08/2021 | 7.70p | 7.70p | 7.61p | 7.70p | 258460 |
| 02/08/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 1940987 |
| 30/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 450000 |
| 29/07/2021 | 7.70p | 7.76p | 7.60p | 7.76p | 220000 |
| 28/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 990000 |
| 27/07/2021 | 7.70p | 7.70p | 7.61p | 7.70p | 534055 |
| 26/07/2021 | 7.70p | 7.70p | 7.56p | 7.70p | 285903 |
| 23/07/2021 | 7.65p | 7.79p | 7.63p | 7.70p | 1013165 |
| 22/07/2021 | 7.70p | 7.70p | 7.61p | 7.70p | 1175000 |
| 21/07/2021 | 7.70p | 7.70p | 7.55p | 7.70p | 158415 |
| 20/07/2021 | 7.70p | 7.70p | 7.55p | 7.70p | 113079 |
| 19/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 381053 |
| 16/07/2021 | 7.70p | 7.70p | 7.50p | 7.70p | 559412 |
| 15/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 267851 |
| 14/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 150000 |
| 13/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 608771 |
| 12/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 328460 |
| 09/07/2021 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 08/07/2021 | 7.70p | 7.70p | 7.61p | 7.70p | 8056 |
| 07/07/2021 | 7.70p | 7.79p | 7.61p | 7.70p | 438361 |
| 06/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 749623 |
| 05/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 579168 |
| 02/07/2021 | 7.70p | 7.70p | 7.70p | 7.70p | 100000 |
| 01/07/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 906816 |
| 30/06/2021 | 7.70p | 7.70p | 7.60p | 7.70p | 60000 |
| 29/06/2021 | 7.80p | 7.80p | 7.53p | 7.70p | 520000 |
| 28/06/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 69851 |
| 25/06/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 10000 |
| 24/06/2021 | 7.75p | 7.92p | 7.75p | 7.80p | 422200 |
| 23/06/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 77430 |
| 22/06/2021 | 7.75p | 7.80p | 7.10p | 7.80p | 2391486 |
| 21/06/2021 | 7.55p | 7.90p | 7.55p | 7.74p | 14534429 |
| 18/06/2021 | 7.35p | 7.60p | 7.25p | 7.45p | 969731 |
| 17/06/2021 | 7.35p | 7.35p | 7.15p | 7.35p | 2319 |
| 16/06/2021 | 7.35p | 7.35p | 7.10p | 7.35p | 64928 |
| 15/06/2021 | 7.35p | 7.35p | 7.10p | 7.35p | 414845 |
| 14/06/2021 | 7.35p | 7.35p | 7.10p | 7.35p | 1214875 |
| 11/06/2021 | 7.35p | 7.35p | 7.13p | 7.35p | 100000 |
| 10/06/2021 | 7.35p | 7.35p | 7.10p | 7.35p | 153000 |
| 09/06/2021 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 08/06/2021 | 7.35p | 7.35p | 7.15p | 7.35p | 111309 |
| 07/06/2021 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 04/06/2021 | 7.35p | 7.35p | 7.18p | 7.35p | 200669 |
| 03/06/2021 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 02/06/2021 | 7.35p | 7.35p | 7.18p | 7.35p | 3578 |
| 01/06/2021 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 31/05/2021 | 7.35p | 7.35p | 7.25p | 7.35p | 65191 |
| 28/05/2021 | 7.35p | 7.35p | 7.25p | 7.35p | 65191 |
| 27/05/2021 | 7.35p | 7.35p | 7.27p | 7.35p | 74000 |
| 26/05/2021 | 7.35p | 7.60p | 7.10p | 7.35p | 3513300 |
| 25/05/2021 | 7.50p | 7.60p | 7.22p | 7.40p | 450622 |
| 24/05/2021 | 6.10p | 7.54p | 6.10p | 7.50p | 3946309 |
| 21/05/2021 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 20/05/2021 | 6.10p | 6.10p | 6.01p | 6.10p | 417956 |
| 19/05/2021 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 18/05/2021 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 17/05/2021 | 6.10p | 6.10p | 6.01p | 6.10p | 183438 |
| 14/05/2021 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 13/05/2021 | 6.10p | 6.20p | 6.09p | 6.10p | 1012906 |
| 12/05/2021 | 6.10p | 6.10p | 6.07p | 6.10p | 4000 |
| 11/05/2021 | 6.10p | 6.11p | 6.00p | 6.10p | 151237 |
| 10/05/2021 | 6.10p | 6.20p | 6.07p | 6.10p | 4536506 |
| 07/05/2021 | 6.10p | 6.18p | 6.10p | 6.10p | 212800 |
| 06/05/2021 | 6.10p | 6.11p | 6.10p | 6.10p | 1023474 |
| 05/05/2021 | 6.10p | 6.13p | 6.10p | 6.10p | 750000 |
| 04/05/2021 | 6.10p | 6.20p | 6.02p | 6.10p | 4704606 |
| 03/05/2021 | 6.10p | 6.15p | 6.01p | 6.10p | 673584 |
| 30/04/2021 | 6.10p | 6.15p | 6.01p | 6.10p | 673584 |
| 29/04/2021 | 5.90p | 6.10p | 5.88p | 6.10p | 401041 |
| 28/04/2021 | 5.90p | 5.90p | 5.88p | 5.90p | 146049 |
| 27/04/2021 | 5.90p | 5.90p | 5.88p | 5.90p | 1544 |
| 26/04/2021 | 5.90p | 5.90p | 5.88p | 5.90p | 30000 |
| 23/04/2021 | 5.90p | 6.00p | 5.90p | 5.90p | 50000 |
| 22/04/2021 | 5.90p | 5.94p | 5.85p | 5.90p | 48535 |
| 21/04/2021 | 5.90p | 5.90p | 5.85p | 5.90p | 10000 |
| 20/04/2021 | 5.90p | 5.90p | 5.82p | 5.90p | 140000 |
| 19/04/2021 | 5.90p | 5.90p | 5.82p | 5.90p | 42209 |
| 16/04/2021 | 5.90p | 6.00p | 5.84p | 5.90p | 634501 |
| 15/04/2021 | 5.90p | 5.94p | 5.80p | 5.90p | 3249165 |
| 14/04/2021 | 5.90p | 5.90p | 5.80p | 5.90p | 100000 |
| 13/04/2021 | 5.90p | 5.90p | 5.81p | 5.90p | 115600 |
| 12/04/2021 | 5.90p | 5.95p | 5.80p | 5.90p | 180470 |
| 09/04/2021 | 5.90p | 5.90p | 5.80p | 5.90p | 132000 |
| 08/04/2021 | 5.90p | 5.90p | 5.75p | 5.90p | 287216 |
| 07/04/2021 | 5.90p | 5.90p | 5.75p | 5.90p | 442753 |
| 06/04/2021 | 5.90p | 5.99p | 5.80p | 5.90p | 574839 |
| 05/04/2021 | 5.95p | 5.95p | 5.80p | 5.90p | 499600 |
| 02/04/2021 | 5.95p | 5.95p | 5.80p | 5.90p | 499600 |
| 01/04/2021 | 5.95p | 5.95p | 5.80p | 5.90p | 499600 |
| 31/03/2021 | 5.95p | 5.95p | 5.80p | 5.95p | 1330690 |
| 30/03/2021 | 5.95p | 6.00p | 5.90p | 5.95p | 589074 |
| 29/03/2021 | 6.10p | 6.10p | 5.90p | 5.95p | 654450 |
| 26/03/2021 | 6.10p | 6.10p | 6.00p | 6.10p | 479867 |
| 25/03/2021 | 6.10p | 6.10p | 6.00p | 6.10p | 116094 |
| 24/03/2021 | 6.10p | 6.12p | 6.00p | 6.10p | 411298 |
| 23/03/2021 | 6.10p | 6.10p | 6.00p | 6.10p | 520040 |
| 22/03/2021 | 6.30p | 6.30p | 6.00p | 6.10p | 529872 |
| 19/03/2021 | 6.30p | 6.30p | 6.10p | 6.30p | 92499 |
| 18/03/2021 | 6.75p | 6.75p | 6.02p | 6.30p | 2119607 |
| 17/03/2021 | 7.05p | 7.05p | 6.94p | 7.05p | 23914 |
| 16/03/2021 | 7.05p | 7.05p | 6.94p | 7.05p | 30000 |
| 15/03/2021 | 6.95p | 7.05p | 6.91p | 7.05p | 11704366 |
| 12/03/2021 | 6.95p | 6.95p | 6.91p | 6.95p | 100000 |
| 11/03/2021 | 6.95p | 7.00p | 6.90p | 6.95p | 300949 |
| 10/03/2021 | 6.95p | 7.00p | 6.92p | 6.95p | 592217 |
| 09/03/2021 | 6.95p | 6.95p | 6.90p | 6.95p | 688851 |
| 08/03/2021 | 7.10p | 7.10p | 6.92p | 6.95p | 701412 |
| 05/03/2021 | 7.05p | 7.19p | 7.00p | 7.10p | 123958 |
| 04/03/2021 | 7.05p | 7.10p | 6.95p | 7.05p | 1350000 |
| 03/03/2021 | 7.05p | 7.05p | 6.96p | 7.05p | 135768 |
| 02/03/2021 | 6.90p | 7.19p | 6.90p | 7.05p | 251041 |
| 01/03/2021 | 7.05p | 7.05p | 6.90p | 6.90p | 393769 |
| 26/02/2021 | 7.00p | 7.10p | 6.80p | 7.05p | 1639091 |
| 25/02/2021 | 6.95p | 7.10p | 6.85p | 7.00p | 1117569 |
| 24/02/2021 | 6.95p | 6.95p | 6.70p | 6.95p | 17913828 |
| 23/02/2021 | 6.95p | 6.95p | 6.80p | 6.95p | 555775 |
| 22/02/2021 | 7.05p | 7.20p | 6.73p | 6.95p | 4854885 |
| 19/02/2021 | 7.05p | 7.05p | 6.95p | 7.05p | 1099193 |
| 18/02/2021 | 6.95p | 7.05p | 6.88p | 7.05p | 337000 |
| 17/02/2021 | 6.95p | 6.95p | 6.80p | 6.95p | 214934 |
| 16/02/2021 | 7.05p | 7.05p | 6.88p | 7.00p | 25898 |
| 15/02/2021 | 6.70p | 7.07p | 6.70p | 7.05p | 764491 |
| 12/02/2021 | 6.70p | 6.84p | 6.50p | 6.70p | 355764 |
| 11/02/2021 | 6.70p | 6.70p | 6.50p | 6.70p | 397284 |
| 10/02/2021 | 6.70p | 6.70p | 6.55p | 6.70p | 246263 |
| 09/02/2021 | 6.70p | 6.70p | 6.55p | 6.70p | 325105 |
| 08/02/2021 | 6.70p | 6.70p | 6.52p | 6.70p | 388727 |
| 05/02/2021 | 6.80p | 6.80p | 6.55p | 6.70p | 492120 |
| 04/02/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 03/02/2021 | 6.80p | 6.86p | 6.70p | 6.80p | 90000 |
| 02/02/2021 | 6.80p | 6.84p | 6.80p | 6.80p | 72938 |
| 01/02/2021 | 6.80p | 6.80p | 6.70p | 6.80p | 137823 |
| 29/01/2021 | 6.90p | 6.90p | 6.80p | 6.85p | 156727 |
| 28/01/2021 | 7.00p | 7.00p | 6.70p | 6.90p | 1091453 |
| 27/01/2021 | 7.00p | 7.00p | 6.90p | 7.00p | 817664 |
| 26/01/2021 | 7.00p | 7.00p | 6.90p | 7.00p | 164825 |
| 25/01/2021 | 7.00p | 7.00p | 6.90p | 7.00p | 70000 |
| 22/01/2021 | 7.05p | 7.05p | 6.93p | 7.00p | 220484 |
| 21/01/2021 | 7.05p | 7.05p | 6.90p | 7.05p | 253724 |
| 20/01/2021 | 7.05p | 7.10p | 7.00p | 7.05p | 70000 |
| 19/01/2021 | 6.65p | 7.05p | 6.55p | 7.00p | 554926 |
| 18/01/2021 | 6.45p | 6.45p | 6.30p | 6.45p | 132717848 |
| 15/01/2021 | 6.45p | 6.45p | 6.30p | 6.40p | 1616608 |
| 14/01/2021 | 6.45p | 6.45p | 6.37p | 6.45p | 1500000 |
| 13/01/2021 | 6.45p | 6.45p | 6.30p | 6.45p | 14324579 |
| 12/01/2021 | 6.45p | 6.50p | 6.30p | 6.45p | 2232052 |
| 11/01/2021 | 6.40p | 6.50p | 6.26p | 6.45p | 8683253 |
| 08/01/2021 | 6.35p | 6.40p | 6.10p | 6.35p | 3032526 |
| 07/01/2021 | 6.15p | 6.55p | 6.10p | 6.35p | 274764 |
| 06/01/2021 | 6.15p | 6.30p | 6.07p | 6.15p | 338667 |
| 05/01/2021 | 6.25p | 6.40p | 6.14p | 6.15p | 687395 |
| 04/01/2021 | 6.10p | 6.30p | 6.00p | 6.25p | 3704005 |
| 01/01/2021 | 6.25p | 6.25p | 6.09p | 6.10p | 545000 |
| 31/12/2020 | 6.25p | 6.25p | 6.09p | 6.10p | 545000 |
| 30/12/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 110000 |
| 29/12/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 132143 |
| 28/12/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 6000 |
| 25/12/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 6000 |
| 24/12/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 6000 |
| 23/12/2020 | 6.25p | 6.30p | 6.20p | 6.25p | 351506 |
| 22/12/2020 | 6.25p | 6.30p | 6.20p | 6.25p | 93204 |
| 21/12/2020 | 6.35p | 6.35p | 6.20p | 6.35p | 50000 |
| 18/12/2020 | 6.35p | 6.35p | 6.35p | 6.35p | 332000 |
| 17/12/2020 | 6.35p | 6.35p | 6.20p | 6.35p | 7418 |
| 16/12/2020 | 6.35p | 6.35p | 6.35p | 6.35p | 1 |
| 15/12/2020 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 14/12/2020 | 6.40p | 6.40p | 6.20p | 6.35p | 794203 |
| 11/12/2020 | 6.40p | 6.40p | 6.22p | 6.40p | 93996 |
| 10/12/2020 | 6.40p | 6.45p | 6.20p | 6.40p | 344316 |
| 09/12/2020 | 6.40p | 6.40p | 6.20p | 6.40p | 123115 |
| 08/12/2020 | 6.40p | 6.40p | 6.25p | 6.40p | 1044500 |
| 07/12/2020 | 6.35p | 6.40p | 6.22p | 6.40p | 48229 |
*Close Price adjusted for both dividends and splits