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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Wameja Limited (DI) (WJA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2020 | 6.40p | 6.40p | 6.20p | 6.35p | 680109 |
| 03/12/2020 | 6.55p | 6.55p | 6.20p | 6.40p | 6948222 |
| 02/12/2020 | 6.70p | 6.70p | 6.50p | 6.70p | 200000 |
| 01/12/2020 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 30/11/2020 | 6.70p | 6.70p | 6.50p | 6.70p | 51496 |
| 27/11/2020 | 6.70p | 6.70p | 6.50p | 6.70p | 200509 |
| 26/11/2020 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 25/11/2020 | 6.70p | 6.70p | 6.50p | 6.70p | 124359 |
| 24/11/2020 | 6.70p | 6.70p | 6.50p | 6.70p | 28307 |
| 23/11/2020 | 6.70p | 6.70p | 6.53p | 6.70p | 25176 |
| 20/11/2020 | 6.70p | 6.70p | 6.53p | 6.70p | 675903 |
| 19/11/2020 | 6.70p | 6.70p | 6.53p | 6.70p | 100000 |
| 18/11/2020 | 6.70p | 6.70p | 6.53p | 6.70p | 60194 |
| 17/11/2020 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 16/11/2020 | 6.70p | 6.70p | 6.50p | 6.70p | 233959 |
| 13/11/2020 | 6.70p | 6.70p | 6.40p | 6.70p | 55640 |
| 12/11/2020 | 6.70p | 6.70p | 6.46p | 6.60p | 1326436 |
| 10/11/2020 | 6.75p | 6.78p | 6.60p | 6.75p | 679270 |
| 09/11/2020 | 6.75p | 6.82p | 6.60p | 6.75p | 366038 |
| 06/11/2020 | 6.70p | 6.80p | 6.50p | 6.75p | 737373 |
| 05/11/2020 | 6.85p | 6.85p | 6.50p | 6.70p | 1690899 |
| 04/11/2020 | 6.95p | 6.95p | 6.87p | 6.95p | 644905 |
| 03/11/2020 | 6.95p | 6.95p | 6.95p | 6.95p | 100000 |
| 02/11/2020 | 7.00p | 7.00p | 6.85p | 6.95p | 317477 |
| 30/10/2020 | 7.05p | 7.05p | 6.90p | 7.00p | 1010000 |
| 29/10/2020 | 7.10p | 7.10p | 6.95p | 7.10p | 268812 |
| 28/10/2020 | 7.15p | 7.15p | 7.00p | 7.10p | 550000 |
| 27/10/2020 | 7.15p | 7.40p | 7.00p | 7.15p | 1787361 |
| 26/10/2020 | 7.05p | 7.27p | 7.00p | 7.15p | 1494142 |
| 23/10/2020 | 7.45p | 7.45p | 6.86p | 7.05p | 3286525 |
| 22/10/2020 | 7.45p | 7.80p | 7.40p | 7.45p | 783987 |
| 21/10/2020 | 7.45p | 7.45p | 7.43p | 7.45p | 285203 |
| 20/10/2020 | 7.50p | 7.50p | 7.40p | 7.45p | 439342 |
| 19/10/2020 | 7.50p | 7.59p | 7.40p | 7.50p | 529091 |
| 16/10/2020 | 7.50p | 7.50p | 7.40p | 7.50p | 1108436 |
| 15/10/2020 | 7.50p | 7.50p | 7.31p | 7.50p | 653290 |
| 14/10/2020 | 7.50p | 7.57p | 7.42p | 7.50p | 220000 |
| 13/10/2020 | 7.50p | 7.50p | 7.42p | 7.50p | 234762 |
| 12/10/2020 | 7.45p | 7.55p | 7.40p | 7.50p | 2522840 |
| 09/10/2020 | 7.50p | 7.50p | 7.40p | 7.45p | 348659 |
| 08/10/2020 | 7.60p | 7.60p | 7.40p | 7.45p | 491090 |
| 07/10/2020 | 7.60p | 7.60p | 7.40p | 7.60p | 108648 |
| 06/10/2020 | 7.60p | 7.60p | 7.40p | 7.60p | 939164 |
| 05/10/2020 | 7.60p | 7.60p | 7.30p | 7.55p | 2038144 |
| 02/10/2020 | 7.60p | 7.64p | 7.40p | 7.60p | 294694 |
| 01/10/2020 | 7.60p | 7.60p | 7.40p | 7.60p | 111311 |
| 30/09/2020 | 7.60p | 7.60p | 7.42p | 7.60p | 196983 |
| 29/09/2020 | 7.60p | 7.68p | 7.40p | 7.60p | 1418569 |
| 28/09/2020 | 7.60p | 7.68p | 7.45p | 7.60p | 1699446 |
| 25/09/2020 | 7.60p | 7.68p | 7.54p | 7.60p | 3920941 |
| 24/09/2020 | 7.60p | 7.69p | 7.58p | 7.60p | 13470409 |
| 23/09/2020 | 7.60p | 7.80p | 7.60p | 7.60p | 18203148 |
| 22/09/2020 | 7.60p | 7.65p | 7.57p | 7.60p | 6695626 |
| 21/09/2020 | 7.60p | 7.70p | 7.60p | 7.60p | 1165641 |
| 18/09/2020 | 7.60p | 7.70p | 7.59p | 7.60p | 964005 |
| 17/09/2020 | 7.60p | 7.69p | 7.56p | 7.60p | 422037 |
| 16/09/2020 | 7.60p | 7.65p | 7.58p | 7.60p | 596368 |
| 15/09/2020 | 7.60p | 7.69p | 7.40p | 7.60p | 614855 |
| 14/09/2020 | 7.60p | 7.80p | 7.50p | 7.60p | 5411988 |
| 11/09/2020 | 7.70p | 7.70p | 7.26p | 7.60p | 22570044 |
| 10/09/2020 | 7.75p | 7.76p | 7.23p | 7.70p | 24627024 |
| 09/09/2020 | 5.75p | 5.83p | 5.50p | 5.75p | 362247 |
| 08/09/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 136000 |
| 07/09/2020 | 5.55p | 5.98p | 5.37p | 5.75p | 1604927 |
| 04/09/2020 | 5.70p | 5.70p | 5.30p | 5.55p | 805281 |
| 03/09/2020 | 6.15p | 6.30p | 5.67p | 5.70p | 2476729 |
| 02/09/2020 | 5.50p | 6.30p | 5.50p | 6.15p | 3894105 |
| 01/09/2020 | 5.35p | 6.00p | 5.30p | 5.50p | 8656531 |
| 31/08/2020 | 4.95p | 5.40p | 4.95p | 5.30p | 2287448 |
| 28/08/2020 | 4.95p | 5.40p | 4.95p | 5.30p | 6787448 |
| 27/08/2020 | 4.95p | 5.00p | 4.90p | 4.95p | 83321 |
| 26/08/2020 | 4.95p | 4.95p | 4.78p | 4.95p | 122392 |
| 25/08/2020 | 5.05p | 5.24p | 4.90p | 4.95p | 382176 |
| 24/08/2020 | 5.05p | 5.09p | 4.90p | 5.05p | 178296 |
| 21/08/2020 | 5.15p | 5.15p | 5.00p | 5.05p | 101000 |
| 20/08/2020 | 5.05p | 5.15p | 4.99p | 5.15p | 588842 |
| 19/08/2020 | 4.95p | 5.05p | 4.60p | 5.05p | 1155510 |
| 18/08/2020 | 4.90p | 5.00p | 4.90p | 4.95p | 578212 |
| 17/08/2020 | 5.10p | 5.20p | 4.90p | 4.90p | 915088 |
| 14/08/2020 | 5.60p | 5.60p | 4.92p | 5.10p | 1143698 |
| 13/08/2020 | 5.60p | 5.60p | 5.40p | 5.60p | 265000 |
| 12/08/2020 | 5.10p | 6.00p | 5.10p | 5.60p | 2858650 |
| 11/08/2020 | 4.85p | 5.18p | 4.85p | 5.00p | 1812707 |
| 10/08/2020 | 5.00p | 5.00p | 4.75p | 4.85p | 395161 |
| 07/08/2020 | 5.00p | 5.00p | 4.83p | 5.00p | 90439 |
| 06/08/2020 | 5.00p | 5.00p | 4.85p | 5.00p | 292525 |
| 05/08/2020 | 5.00p | 5.00p | 4.80p | 5.00p | 720000 |
| 04/08/2020 | 5.00p | 5.00p | 4.80p | 5.00p | 60932 |
| 03/08/2020 | 4.95p | 5.00p | 4.84p | 5.00p | 50000 |
| 31/07/2020 | 4.85p | 5.15p | 4.80p | 4.95p | 1292852 |
| 30/07/2020 | 4.85p | 4.99p | 4.70p | 4.85p | 645241 |
| 29/07/2020 | 5.35p | 5.44p | 4.85p | 4.85p | 1071935 |
| 28/07/2020 | 5.00p | 6.00p | 5.00p | 5.35p | 3584661 |
| 27/07/2020 | 5.00p | 5.15p | 4.80p | 5.00p | 2576746 |
| 24/07/2020 | 5.45p | 5.45p | 5.00p | 5.00p | 707000 |
| 23/07/2020 | 5.15p | 5.50p | 5.13p | 5.45p | 1420691 |
| 22/07/2020 | 4.75p | 5.28p | 4.53p | 5.15p | 1258542 |
| 21/07/2020 | 4.75p | 4.83p | 4.53p | 4.75p | 333371 |
| 20/07/2020 | 4.55p | 4.85p | 4.55p | 4.68p | 804185 |
| 17/07/2020 | 4.45p | 4.59p | 4.45p | 4.55p | 226839 |
| 16/07/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 15/07/2020 | 4.45p | 4.56p | 4.33p | 4.45p | 1019744 |
| 14/07/2020 | 4.45p | 4.45p | 4.33p | 4.45p | 25050 |
| 13/07/2020 | 4.55p | 4.55p | 4.20p | 4.45p | 726714 |
| 10/07/2020 | 4.55p | 4.55p | 4.45p | 4.45p | 101077 |
| 09/07/2020 | 4.65p | 4.65p | 4.25p | 4.50p | 390724 |
| 08/07/2020 | 4.60p | 4.65p | 4.53p | 4.65p | 886181 |
| 07/07/2020 | 4.60p | 4.60p | 4.52p | 4.60p | 10000 |
| 06/07/2020 | 4.85p | 4.85p | 4.50p | 4.60p | 631093 |
| 03/07/2020 | 4.85p | 4.85p | 4.75p | 4.85p | 202032 |
| 02/07/2020 | 5.10p | 5.10p | 4.75p | 4.85p | 371883 |
| 01/07/2020 | 4.80p | 5.20p | 4.80p | 5.10p | 726886 |
| 30/06/2020 | 4.85p | 4.85p | 4.50p | 4.80p | 1423000 |
| 29/06/2020 | 4.85p | 4.85p | 4.73p | 4.85p | 31643 |
| 26/06/2020 | 4.75p | 4.98p | 4.70p | 4.85p | 644744 |
| 25/06/2020 | 4.85p | 4.85p | 4.50p | 4.75p | 86984 |
| 24/06/2020 | 4.95p | 4.96p | 4.75p | 4.85p | 219100 |
| 23/06/2020 | 4.95p | 4.98p | 4.95p | 4.95p | 5900 |
| 22/06/2020 | 5.00p | 5.05p | 4.75p | 4.95p | 557616 |
| 19/06/2020 | 5.10p | 5.15p | 5.00p | 5.00p | 410000 |
| 18/06/2020 | 5.10p | 5.20p | 5.04p | 5.10p | 76182 |
| 17/06/2020 | 4.75p | 5.20p | 4.75p | 5.10p | 900000 |
| 16/06/2020 | 4.55p | 5.00p | 4.50p | 4.75p | 1954016 |
| 15/06/2020 | 4.50p | 4.59p | 4.30p | 4.55p | 441563 |
| 12/06/2020 | 4.60p | 4.62p | 4.40p | 4.50p | 1555099 |
| 11/06/2020 | 4.85p | 4.85p | 4.29p | 4.60p | 1158414 |
| 10/06/2020 | 5.00p | 5.06p | 4.70p | 4.85p | 113616 |
| 09/06/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/06/2020 | 5.35p | 5.35p | 4.75p | 5.00p | 2105685 |
| 05/06/2020 | 5.55p | 5.64p | 5.30p | 5.35p | 681704 |
| 04/06/2020 | 5.25p | 5.65p | 5.13p | 5.55p | 1707696 |
| 03/06/2020 | 5.30p | 5.30p | 5.12p | 5.25p | 509449 |
| 02/06/2020 | 4.63p | 5.35p | 4.63p | 5.35p | 1417901 |
| 01/06/2020 | 4.63p | 4.63p | 4.53p | 4.63p | 205000 |
| 29/05/2020 | 4.63p | 4.74p | 4.50p | 4.63p | 1799690 |
| 28/05/2020 | 4.63p | 4.68p | 4.50p | 4.63p | 13002 |
| 27/05/2020 | 4.65p | 4.75p | 4.51p | 4.63p | 742236 |
| 26/05/2020 | 4.65p | 4.76p | 4.63p | 4.65p | 746604 |
| 25/05/2020 | 4.80p | 4.98p | 4.40p | 4.65p | 871499 |
| 22/05/2020 | 4.80p | 4.98p | 4.40p | 4.65p | 871499 |
| 21/05/2020 | 4.70p | 4.80p | 4.70p | 4.80p | 31238 |
| 20/05/2020 | 4.85p | 4.85p | 4.64p | 4.70p | 63740 |
| 19/05/2020 | 4.90p | 4.90p | 4.70p | 4.85p | 253958 |
| 18/05/2020 | 4.90p | 5.10p | 4.72p | 4.90p | 76261 |
| 15/05/2020 | 4.85p | 5.03p | 4.72p | 4.90p | 3497542 |
| 14/05/2020 | 4.85p | 4.89p | 4.72p | 4.85p | 385889 |
| 13/05/2020 | 4.60p | 4.97p | 4.60p | 4.85p | 1393120 |
| 12/05/2020 | 4.60p | 4.62p | 4.51p | 4.60p | 727749 |
| 11/05/2020 | 4.80p | 4.80p | 4.51p | 4.60p | 3086234 |
| 08/05/2020 | 4.80p | 4.90p | 4.62p | 4.80p | 3579875 |
| 07/05/2020 | 4.80p | 4.90p | 4.62p | 4.80p | 5752875 |
| 06/05/2020 | 5.15p | 5.15p | 4.60p | 4.80p | 1832540 |
| 05/05/2020 | 5.10p | 5.15p | 4.90p | 5.15p | 640576 |
| 04/05/2020 | 5.45p | 5.45p | 5.00p | 5.10p | 497401 |
| 01/05/2020 | 5.75p | 5.80p | 5.40p | 5.55p | 658664 |
| 30/04/2020 | 5.65p | 6.00p | 5.50p | 5.75p | 3345468 |
| 29/04/2020 | 5.05p | 5.80p | 5.05p | 5.65p | 1304863 |
| 28/04/2020 | 4.85p | 5.19p | 4.85p | 5.05p | 677931 |
| 27/04/2020 | 4.95p | 4.95p | 4.70p | 4.85p | 942677 |
| 24/04/2020 | 4.55p | 5.00p | 4.40p | 4.95p | 2702588 |
| 23/04/2020 | 4.60p | 4.67p | 4.50p | 4.60p | 752066 |
| 22/04/2020 | 4.70p | 4.75p | 4.50p | 4.60p | 494061 |
| 21/04/2020 | 4.65p | 4.73p | 4.30p | 4.70p | 689870 |
| 20/04/2020 | 4.10p | 4.70p | 4.10p | 4.65p | 4200436 |
| 17/04/2020 | 3.95p | 4.10p | 3.95p | 4.05p | 750000 |
| 16/04/2020 | 3.85p | 4.00p | 3.85p | 3.95p | 300000 |
| 15/04/2020 | 3.98p | 3.98p | 3.78p | 3.88p | 155615 |
| 14/04/2020 | 3.80p | 4.07p | 3.75p | 3.98p | 551972 |
| 13/04/2020 | 3.75p | 3.80p | 3.75p | 3.80p | 206748 |
| 10/04/2020 | 3.75p | 3.80p | 3.75p | 3.80p | 206748 |
| 09/04/2020 | 3.75p | 3.80p | 3.75p | 3.80p | 206748 |
| 08/04/2020 | 3.80p | 3.80p | 3.70p | 3.75p | 84500 |
| 07/04/2020 | 3.75p | 3.86p | 3.75p | 3.83p | 1559047 |
| 06/04/2020 | 3.30p | 3.79p | 3.25p | 3.75p | 1141326 |
| 03/04/2020 | 3.25p | 3.40p | 3.10p | 3.30p | 4246217 |
| 02/04/2020 | 3.10p | 3.30p | 3.10p | 3.25p | 1320377 |
| 01/04/2020 | 2.95p | 3.30p | 2.80p | 3.15p | 1019555 |
| 31/03/2020 | 2.88p | 3.02p | 2.80p | 2.95p | 1463885 |
| 30/03/2020 | 3.05p | 3.10p | 2.70p | 2.88p | 2041970 |
| 27/03/2020 | 3.20p | 3.20p | 2.90p | 3.10p | 605356 |
| 26/03/2020 | 3.30p | 3.30p | 3.20p | 3.25p | 570595 |
| 25/03/2020 | 3.25p | 3.30p | 3.20p | 3.30p | 6737480 |
| 24/03/2020 | 2.33p | 3.40p | 2.30p | 3.25p | 4569800 |
| 23/03/2020 | 2.35p | 2.35p | 2.21p | 2.33p | 63045 |
| 20/03/2020 | 2.35p | 2.60p | 2.23p | 2.35p | 3395390 |
| 19/03/2020 | 2.55p | 2.55p | 2.25p | 2.35p | 1121825 |
| 18/03/2020 | 2.70p | 2.70p | 2.18p | 2.55p | 820751 |
| 17/03/2020 | 2.75p | 2.95p | 2.50p | 2.70p | 3046843 |
| 16/03/2020 | 4.00p | 4.00p | 2.75p | 2.75p | 1323913 |
| 13/03/2020 | 3.95p | 4.10p | 3.80p | 4.00p | 474379 |
| 12/03/2020 | 4.15p | 4.17p | 3.80p | 3.95p | 1319515 |
| 11/03/2020 | 4.20p | 4.25p | 4.10p | 4.15p | 147861 |
| 10/03/2020 | 4.20p | 4.25p | 4.10p | 4.20p | 765155 |
| 09/03/2020 | 4.45p | 4.49p | 4.10p | 4.20p | 827957 |
| 06/03/2020 | 4.90p | 4.90p | 4.15p | 4.45p | 2032299 |
| 05/03/2020 | 5.15p | 5.20p | 4.70p | 4.90p | 1136058 |
| 04/03/2020 | 5.25p | 6.42p | 5.03p | 5.15p | 658957 |
| 03/03/2020 | 5.10p | 5.15p | 5.00p | 5.15p | 109727 |
| 02/03/2020 | 5.15p | 5.16p | 5.00p | 5.10p | 993481 |
| 28/02/2020 | 5.20p | 5.30p | 4.80p | 5.10p | 3633786 |
*Close Price adjusted for both dividends and splits