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:
- 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
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
Wameja Limited (DI) (WJA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2017 | 10.75p | 10.90p | 10.53p | 10.75p | 92665 |
| 17/10/2017 | 10.75p | 10.77p | 10.75p | 10.75p | 44229 |
| 16/10/2017 | 11.00p | 11.00p | 10.35p | 10.75p | 703722 |
| 13/10/2017 | 11.63p | 11.63p | 11.00p | 11.00p | 430282 |
| 12/10/2017 | 12.13p | 12.13p | 11.63p | 11.63p | 269111 |
| 11/10/2017 | 12.13p | 12.50p | 12.13p | 12.13p | 1502906 |
| 10/10/2017 | 11.63p | 12.25p | 11.38p | 12.13p | 2097354 |
| 09/10/2017 | 10.38p | 12.63p | 10.38p | 12.13p | 2959985 |
| 06/10/2017 | 9.25p | 10.50p | 9.25p | 10.38p | 2091886 |
| 05/10/2017 | 9.25p | 9.25p | 9.13p | 9.25p | 1031500 |
| 04/10/2017 | 9.38p | 9.38p | 9.13p | 9.25p | 700088 |
| 03/10/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 750478 |
| 02/10/2017 | 8.25p | 9.50p | 7.75p | 9.38p | 3637314 |
| 29/09/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 507550 |
| 28/09/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 464935 |
| 27/09/2017 | 7.38p | 7.75p | 7.38p | 7.63p | 435200 |
| 26/09/2017 | 7.13p | 7.38p | 7.13p | 7.38p | 306655 |
| 25/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 271458 |
| 22/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 136381 |
| 21/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 113661 |
| 20/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 391733 |
| 19/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 70000 |
| 18/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 253500 |
| 15/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 116557 |
| 14/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 752548 |
| 13/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 46149 |
| 12/09/2017 | 7.00p | 7.13p | 7.00p | 7.13p | 259446 |
| 11/09/2017 | 7.13p | 7.13p | 6.88p | 7.00p | 458172 |
| 08/09/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 372246 |
| 07/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 75000 |
| 06/09/2017 | 7.13p | 7.38p | 7.13p | 7.38p | 407445 |
| 05/09/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 20000 |
| 04/09/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 95000 |
| 01/09/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 228855 |
| 31/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 10000 |
| 25/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 300000 |
| 24/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 165327 |
| 23/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 71137 |
| 22/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 57743 |
| 21/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 5000 |
| 18/08/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 766000 |
| 17/08/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 170198 |
| 16/08/2017 | 7.50p | 7.50p | 7.25p | 7.25p | 41304 |
| 15/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 100000 |
| 14/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/08/2017 | 7.63p | 7.63p | 7.38p | 7.50p | 232063 |
| 10/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 2967 |
| 09/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 200000 |
| 07/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 50000 |
| 04/08/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 540000 |
| 03/08/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 556985 |
| 02/08/2017 | 6.88p | 7.75p | 6.88p | 7.63p | 776630 |
| 01/08/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 123435 |
| 31/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 106199 |
| 28/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 18724 |
| 27/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 13253 |
| 26/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 551500 |
| 25/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 130018 |
| 24/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 15613 |
| 21/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 107393 |
| 20/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 107614 |
| 19/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 50000 |
| 18/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 507314 |
| 17/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 184237 |
| 14/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 186830 |
| 13/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 1010176 |
| 12/07/2017 | 7.25p | 7.25p | 6.88p | 6.88p | 937233 |
| 11/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 1614262 |
| 10/07/2017 | 6.75p | 7.25p | 6.75p | 7.25p | 2048147 |
| 07/07/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 1737425 |
| 06/07/2017 | 6.88p | 6.88p | 6.63p | 6.63p | 1513018 |
| 05/07/2017 | 7.00p | 7.00p | 6.63p | 6.88p | 3798484 |
| 04/07/2017 | 6.13p | 6.63p | 6.13p | 6.63p | 1575114 |
| 03/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 559000 |
| 30/06/2017 | 5.75p | 6.13p | 5.75p | 6.13p | 2685041 |
| 29/06/2017 | 5.75p | 5.75p | 5.38p | 5.75p | 1913792 |
| 28/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 60563 |
| 27/06/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 26/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 474150 |
| 23/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 993 |
| 22/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 20/06/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 19/06/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 0 |
| 16/06/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 15/06/2017 | 5.88p | 6.13p | 5.81p | 5.88p | 64919 |
| 14/06/2017 | 5.88p | 6.00p | 5.81p | 5.88p | 343132 |
| 13/06/2017 | 6.00p | 6.00p | 5.80p | 5.88p | 244358 |
| 12/06/2017 | 6.13p | 6.13p | 6.00p | 6.00p | 155000 |
| 09/06/2017 | 6.13p | 6.18p | 6.00p | 6.13p | 212513 |
| 08/06/2017 | 6.25p | 6.63p | 6.00p | 6.13p | 727253 |
| 07/06/2017 | 5.75p | 6.50p | 5.75p | 6.25p | 1145930 |
| 06/06/2017 | 5.75p | 6.00p | 5.70p | 5.75p | 840004 |
| 05/06/2017 | 5.75p | 5.75p | 5.60p | 5.75p | 101500 |
| 02/06/2017 | 5.63p | 5.95p | 5.38p | 5.75p | 1003502 |
| 01/06/2017 | 5.63p | 5.85p | 5.43p | 5.63p | 512509 |
| 31/05/2017 | 5.63p | 5.63p | 5.42p | 5.63p | 211074 |
| 30/05/2017 | 5.63p | 5.92p | 5.44p | 5.63p | 36591 |
| 26/05/2017 | 5.63p | 5.75p | 5.63p | 5.63p | 85399 |
| 25/05/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 150000 |
| 24/05/2017 | 5.50p | 5.75p | 5.45p | 5.50p | 1286403 |
| 23/05/2017 | 5.50p | 5.50p | 5.43p | 5.50p | 327100 |
| 22/05/2017 | 5.50p | 5.75p | 5.50p | 5.50p | 34782 |
| 19/05/2017 | 5.25p | 5.63p | 5.25p | 5.50p | 425000 |
| 18/05/2017 | 5.13p | 5.25p | 5.11p | 5.25p | 1844390 |
| 17/05/2017 | 5.13p | 5.24p | 5.00p | 5.13p | 2346424 |
| 16/05/2017 | 5.25p | 5.25p | 5.02p | 5.25p | 111941 |
| 15/05/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 370000 |
| 12/05/2017 | 5.25p | 5.35p | 5.06p | 5.25p | 550000 |
| 11/05/2017 | 5.25p | 5.40p | 5.07p | 5.25p | 304538 |
| 10/05/2017 | 5.25p | 5.30p | 5.25p | 5.25p | 57514 |
| 09/05/2017 | 5.25p | 5.28p | 5.25p | 5.25p | 200000 |
| 08/05/2017 | 5.25p | 5.30p | 5.13p | 5.25p | 118000 |
| 05/05/2017 | 5.25p | 5.40p | 5.05p | 5.25p | 66314 |
| 04/05/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/05/2017 | 5.25p | 5.25p | 5.05p | 5.25p | 17972 |
| 02/05/2017 | 5.25p | 5.25p | 5.05p | 5.25p | 13166 |
| 28/04/2017 | 5.38p | 5.40p | 5.00p | 5.25p | 27120 |
| 27/04/2017 | 5.63p | 5.63p | 5.30p | 5.38p | 294000 |
| 26/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 23425 |
| 25/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 1000 |
| 24/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 21/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 55000 |
| 20/04/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 19/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 1500 |
| 18/04/2017 | 5.63p | 5.75p | 5.53p | 5.63p | 259146 |
| 13/04/2017 | 5.63p | 5.71p | 5.61p | 5.63p | 150002 |
| 12/04/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 5000 |
| 10/04/2017 | 5.75p | 5.75p | 5.39p | 5.63p | 303786 |
| 07/04/2017 | 5.75p | 5.85p | 5.60p | 5.75p | 231068 |
| 06/04/2017 | 5.75p | 5.75p | 5.53p | 5.75p | 510903 |
| 05/04/2017 | 5.75p | 5.75p | 5.60p | 5.75p | 9981 |
| 04/04/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 67000 |
| 03/04/2017 | 6.00p | 6.00p | 5.84p | 5.88p | 134568 |
| 31/03/2017 | 5.75p | 6.06p | 5.75p | 6.00p | 355000 |
| 30/03/2017 | 5.63p | 5.75p | 5.60p | 5.75p | 962302 |
| 29/03/2017 | 5.88p | 5.95p | 5.45p | 5.63p | 811068 |
| 28/03/2017 | 6.00p | 6.12p | 5.80p | 5.88p | 572830 |
| 27/03/2017 | 6.38p | 6.38p | 5.99p | 6.00p | 233332 |
| 24/03/2017 | 6.38p | 6.45p | 6.25p | 6.38p | 120066 |
| 23/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/03/2017 | 6.50p | 6.50p | 6.25p | 6.38p | 1195260 |
| 21/03/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 168000 |
| 20/03/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 117047 |
| 17/03/2017 | 6.63p | 6.63p | 6.41p | 6.63p | 191304 |
| 16/03/2017 | 6.63p | 6.63p | 6.38p | 6.63p | 825292 |
| 15/03/2017 | 6.63p | 6.68p | 6.60p | 6.63p | 75494 |
| 14/03/2017 | 6.88p | 6.88p | 6.53p | 6.63p | 3958803 |
| 13/03/2017 | 7.25p | 7.25p | 6.63p | 6.88p | 930158 |
| 10/03/2017 | 7.38p | 7.38p | 7.13p | 7.38p | 7238 |
| 09/03/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 123653 |
| 08/03/2017 | 7.88p | 7.88p | 7.10p | 7.38p | 1222646 |
| 07/03/2017 | 8.13p | 8.20p | 8.00p | 8.00p | 142610 |
| 06/03/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 178207 |
| 03/03/2017 | 7.88p | 8.00p | 7.75p | 7.88p | 265296 |
| 02/03/2017 | 7.38p | 7.88p | 7.38p | 7.88p | 470616 |
| 01/03/2017 | 7.25p | 7.50p | 7.02p | 7.38p | 590586 |
| 28/02/2017 | 7.25p | 7.25p | 7.02p | 7.25p | 58140 |
| 27/02/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 144120 |
| 24/02/2017 | 7.38p | 7.38p | 6.80p | 7.25p | 369859 |
| 23/02/2017 | 7.38p | 7.50p | 6.92p | 7.38p | 547084 |
| 22/02/2017 | 7.00p | 7.38p | 7.00p | 7.38p | 2154771 |
| 21/02/2017 | 7.00p | 7.15p | 7.00p | 7.00p | 250000 |
| 20/02/2017 | 7.25p | 7.38p | 6.75p | 7.00p | 350000 |
| 17/02/2017 | 7.50p | 7.50p | 7.25p | 7.25p | 557803 |
| 16/02/2017 | 7.50p | 7.70p | 7.35p | 7.50p | 69366 |
| 15/02/2017 | 7.50p | 7.70p | 7.35p | 7.50p | 18250 |
| 14/02/2017 | 7.50p | 7.50p | 7.35p | 7.50p | 106086 |
| 13/02/2017 | 7.50p | 7.73p | 7.50p | 7.50p | 47285 |
| 10/02/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/02/2017 | 7.38p | 7.75p | 7.38p | 7.50p | 494054 |
| 08/02/2017 | 7.38p | 7.49p | 7.36p | 7.38p | 236000 |
| 07/02/2017 | 7.63p | 7.63p | 7.25p | 7.38p | 306451 |
| 06/02/2017 | 8.00p | 8.25p | 7.53p | 7.63p | 397402 |
| 03/02/2017 | 7.63p | 8.20p | 7.63p | 8.13p | 981474 |
| 02/02/2017 | 7.75p | 7.94p | 7.50p | 7.63p | 112271 |
| 01/02/2017 | 7.50p | 7.75p | 7.50p | 7.50p | 286451 |
| 31/01/2017 | 7.25p | 7.75p | 7.18p | 7.63p | 1342563 |
| 30/01/2017 | 7.25p | 8.00p | 7.25p | 7.75p | 1276541 |
| 27/01/2017 | 7.25p | 7.62p | 7.25p | 7.25p | 818869 |
| 26/01/2017 | 6.75p | 7.68p | 6.75p | 7.25p | 1040375 |
| 25/01/2017 | 6.63p | 7.60p | 6.50p | 6.75p | 998945 |
| 24/01/2017 | 6.88p | 6.88p | 6.55p | 6.63p | 122134 |
| 23/01/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 99081 |
| 20/01/2017 | 6.88p | 6.95p | 6.75p | 6.88p | 1126442 |
| 19/01/2017 | 6.75p | 6.94p | 6.67p | 6.88p | 384209 |
| 18/01/2017 | 6.75p | 6.75p | 6.55p | 6.75p | 214000 |
| 17/01/2017 | 6.75p | 6.75p | 6.55p | 6.75p | 16797 |
| 16/01/2017 | 6.75p | 6.75p | 6.55p | 6.75p | 84389 |
| 13/01/2017 | 6.75p | 6.80p | 6.30p | 6.75p | 929684 |
| 12/01/2017 | 6.75p | 6.85p | 6.53p | 6.75p | 181291 |
| 11/01/2017 | 6.75p | 6.83p | 6.75p | 6.75p | 7238 |
| 10/01/2017 | 6.88p | 6.88p | 6.72p | 6.75p | 1113853 |
| 09/01/2017 | 6.38p | 7.00p | 6.38p | 7.00p | 1132934 |
| 06/01/2017 | 6.25p | 6.45p | 6.25p | 6.38p | 456657 |
| 05/01/2017 | 6.13p | 6.25p | 6.05p | 6.25p | 624642 |
*Close Price adjusted for both dividends and splits