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 |
|---|---|---|---|---|---|
| 18/03/2016 | 4.18p | 4.44p | 3.93p | 4.18p | 117489 |
| 17/03/2016 | 4.06p | 4.42p | 4.06p | 4.18p | 495905 |
| 16/03/2016 | 3.93p | 4.08p | 3.81p | 3.93p | 380089 |
| 15/03/2016 | 3.93p | 3.98p | 3.69p | 3.93p | 502214 |
| 14/03/2016 | 3.93p | 4.15p | 3.74p | 3.93p | 383803 |
| 11/03/2016 | 3.93p | 4.17p | 3.93p | 4.06p | 334245 |
| 10/03/2016 | 3.44p | 4.18p | 3.44p | 3.93p | 1005380 |
| 09/03/2016 | 3.19p | 3.66p | 3.19p | 3.44p | 617679 |
| 08/03/2016 | 2.95p | 3.19p | 2.95p | 3.19p | 823952 |
| 07/03/2016 | 2.95p | 3.15p | 2.86p | 2.95p | 252656 |
| 04/03/2016 | 2.95p | 3.13p | 2.86p | 2.95p | 252859 |
| 03/03/2016 | 2.95p | 3.07p | 2.75p | 2.95p | 9610 |
| 02/03/2016 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 01/03/2016 | 2.83p | 2.95p | 2.80p | 2.95p | 130982 |
| 29/02/2016 | 3.32p | 3.32p | 2.75p | 2.83p | 236383 |
| 26/02/2016 | 3.44p | 3.44p | 3.12p | 3.32p | 609293 |
| 25/02/2016 | 3.44p | 3.59p | 3.19p | 3.44p | 377809 |
| 24/02/2016 | 2.83p | 3.81p | 2.83p | 3.44p | 4637454 |
| 23/02/2016 | 2.58p | 2.85p | 2.48p | 2.83p | 14466538 |
| 22/02/2016 | 2.33p | 2.70p | 2.33p | 2.58p | 1525431 |
| 19/02/2016 | 1.97p | 2.75p | 1.97p | 2.33p | 15627917 |
| 18/02/2016 | 1.97p | 2.03p | 1.89p | 1.97p | 879978 |
| 17/02/2016 | 1.97p | 2.21p | 1.87p | 1.97p | 458986 |
| 16/02/2016 | 1.97p | 2.05p | 1.80p | 1.97p | 1528200 |
| 15/02/2016 | 1.97p | 1.97p | 1.75p | 1.97p | 583971 |
| 12/02/2016 | 2.09p | 2.09p | 1.72p | 1.97p | 2832380 |
| 11/02/2016 | 1.97p | 2.21p | 1.74p | 2.09p | 5077384 |
| 10/02/2016 | 1.97p | 1.97p | 1.79p | 1.97p | 160213 |
| 09/02/2016 | 1.97p | 1.97p | 1.97p | 1.97p | 0 |
| 08/02/2016 | 1.97p | 1.97p | 1.72p | 1.97p | 1045708 |
| 05/02/2016 | 1.97p | 2.09p | 1.79p | 1.97p | 244288 |
| 04/02/2016 | 1.97p | 1.97p | 1.82p | 1.97p | 21774 |
| 03/02/2016 | 1.97p | 1.97p | 1.79p | 1.97p | 192756 |
| 02/02/2016 | 1.97p | 1.97p | 1.77p | 1.97p | 374693 |
| 01/02/2016 | 2.09p | 2.09p | 1.72p | 1.97p | 1617532 |
| 29/01/2016 | 2.09p | 2.09p | 1.99p | 2.09p | 563543 |
| 28/01/2016 | 2.21p | 2.21p | 2.02p | 2.21p | 20345 |
| 27/01/2016 | 2.21p | 2.21p | 2.02p | 2.21p | 101723 |
| 26/01/2016 | 2.21p | 2.45p | 2.09p | 2.21p | 356029 |
| 25/01/2016 | 2.46p | 2.46p | 1.97p | 2.21p | 167334 |
| 22/01/2016 | 2.58p | 2.58p | 2.26p | 2.58p | 356029 |
| 21/01/2016 | 2.70p | 2.70p | 2.46p | 2.58p | 109526 |
| 20/01/2016 | 2.83p | 2.85p | 2.46p | 2.70p | 106809 |
| 19/01/2016 | 2.83p | 2.95p | 2.53p | 2.83p | 263750 |
| 18/01/2016 | 3.07p | 3.07p | 2.53p | 2.83p | 293239 |
| 15/01/2016 | 3.07p | 3.18p | 2.95p | 3.07p | 862591 |
| 14/01/2016 | 3.07p | 3.07p | 2.95p | 3.07p | 305168 |
| 13/01/2016 | 3.07p | 3.07p | 2.95p | 3.07p | 48729 |
| 12/01/2016 | 3.07p | 3.44p | 3.07p | 3.07p | 0 |
| 11/01/2016 | 3.07p | 3.11p | 3.00p | 3.07p | 78409 |
| 08/01/2016 | 3.07p | 3.44p | 3.00p | 3.07p | 50861 |
| 07/01/2016 | 3.07p | 3.07p | 3.00p | 3.07p | 203 |
| 06/01/2016 | 3.07p | 3.11p | 2.98p | 3.07p | 412823 |
| 05/01/2016 | 3.07p | 3.11p | 2.95p | 3.07p | 363593 |
| 04/01/2016 | 3.07p | 3.11p | 3.07p | 3.07p | 101723 |
| 31/12/2015 | 3.07p | 3.07p | 3.07p | 3.07p | 0 |
| 30/12/2015 | 3.19p | 3.19p | 2.97p | 3.07p | 177676 |
| 29/12/2015 | 3.44p | 3.44p | 2.95p | 3.19p | 35603 |
| 24/12/2015 | 3.69p | 3.69p | 3.49p | 3.69p | 10172 |
| 23/12/2015 | 3.93p | 3.93p | 3.44p | 3.69p | 32551 |
| 22/12/2015 | 3.69p | 3.69p | 3.69p | 3.69p | 0 |
| 21/12/2015 | 3.69p | 3.93p | 3.54p | 3.69p | 15671 |
| 18/12/2015 | 3.93p | 3.93p | 3.54p | 3.69p | 23729 |
| 17/12/2015 | 4.79p | 4.92p | 4.42p | 4.55p | 39784 |
| 16/12/2015 | 4.79p | 4.79p | 4.79p | 4.79p | 0 |
| 15/12/2015 | 4.79p | 4.79p | 4.79p | 4.79p | 0 |
| 14/12/2015 | 4.79p | 4.79p | 4.67p | 4.79p | 21739 |
| 11/12/2015 | 5.16p | 5.16p | 4.79p | 4.79p | 14682 |
| 10/12/2015 | 5.16p | 5.16p | 4.92p | 5.16p | 12207 |
| 09/12/2015 | 5.16p | 5.16p | 5.11p | 5.16p | 73592 |
| 08/12/2015 | 5.41p | 5.41p | 4.92p | 5.16p | 122067 |
| 07/12/2015 | 5.41p | 5.41p | 5.16p | 5.41p | 2614 |
| 04/12/2015 | 5.41p | 5.65p | 5.28p | 5.41p | 0 |
| 03/12/2015 | 5.41p | 5.41p | 5.16p | 5.41p | 58640 |
| 02/12/2015 | 5.41p | 5.41p | 5.16p | 5.41p | 36409 |
| 01/12/2015 | 5.41p | 5.41p | 5.41p | 5.41p | 0 |
| 30/11/2015 | 5.41p | 5.41p | 5.16p | 5.41p | 57728 |
| 27/11/2015 | 5.41p | 5.41p | 5.41p | 5.41p | 0 |
| 26/11/2015 | 5.41p | 5.41p | 5.36p | 5.41p | 18664 |
| 25/11/2015 | 5.41p | 5.41p | 5.16p | 5.41p | 1421148 |
| 24/11/2015 | 5.53p | 5.53p | 5.16p | 5.41p | 311795 |
| 23/11/2015 | 5.53p | 5.53p | 5.41p | 5.53p | 46279 |
| 20/11/2015 | 5.53p | 5.53p | 5.53p | 5.53p | 0 |
| 19/11/2015 | 5.53p | 5.53p | 5.41p | 5.53p | 111439 |
| 18/11/2015 | 5.53p | 5.65p | 5.28p | 5.53p | 0 |
| 17/11/2015 | 5.53p | 5.53p | 5.53p | 5.53p | 0 |
| 16/11/2015 | 5.53p | 5.53p | 5.41p | 5.53p | 22656 |
| 13/11/2015 | 5.53p | 5.65p | 5.53p | 5.53p | 76292 |
| 12/11/2015 | 5.53p | 5.53p | 5.46p | 5.53p | 101723 |
| 11/11/2015 | 5.65p | 5.65p | 5.41p | 5.53p | 400438 |
| 10/11/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 101723 |
| 09/11/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 24879 |
| 06/11/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 25431 |
| 05/11/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 12715 |
| 04/11/2015 | 5.65p | 5.65p | 5.43p | 5.65p | 19938 |
| 03/11/2015 | 5.65p | 5.65p | 5.43p | 5.65p | 1100 |
| 02/11/2015 | 5.65p | 5.65p | 5.43p | 5.65p | 5086 |
| 30/10/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 10172 |
| 29/10/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 49822 |
| 28/10/2015 | 5.65p | 5.65p | 5.51p | 5.65p | 17947 |
| 27/10/2015 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 26/10/2015 | 5.65p | 5.65p | 5.43p | 5.65p | 4399 |
| 23/10/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 15429 |
| 22/10/2015 | 5.65p | 5.65p | 5.43p | 5.65p | 4553 |
| 21/10/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 0 |
| 20/10/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 42215 |
| 19/10/2015 | 5.65p | 5.65p | 5.41p | 5.65p | 123592 |
| 16/10/2015 | 5.65p | 5.65p | 5.51p | 5.65p | 125876 |
| 15/10/2015 | 5.65p | 5.90p | 5.41p | 5.65p | 367139 |
| 14/10/2015 | 5.65p | 6.27p | 5.41p | 5.65p | 1351234 |
| 13/10/2015 | 5.41p | 5.65p | 5.41p | 5.65p | 613502 |
| 12/10/2015 | 6.14p | 6.14p | 5.21p | 5.41p | 193999 |
| 09/10/2015 | 7.13p | 7.13p | 6.39p | 7.13p | 137325 |
| 08/10/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/10/2015 | 7.37p | 7.37p | 7.13p | 7.13p | 0 |
| 06/10/2015 | 7.37p | 8.36p | 7.23p | 7.37p | 259868 |
| 05/10/2015 | 7.86p | 7.86p | 7.18p | 7.37p | 151908 |
| 02/10/2015 | 7.74p | 7.74p | 7.37p | 7.62p | 76292 |
| 01/10/2015 | 7.74p | 7.74p | 7.13p | 7.74p | 74257 |
| 30/09/2015 | 7.74p | 8.36p | 7.43p | 7.74p | 47629 |
| 29/09/2015 | 7.86p | 8.36p | 7.62p | 7.74p | 29405 |
| 28/09/2015 | 8.85p | 8.85p | 7.47p | 7.86p | 115066 |
| 25/09/2015 | 11.31p | 11.80p | 10.96p | 11.31p | 201607 |
| 24/09/2015 | 11.31p | 11.31p | 11.01p | 11.31p | 610 |
| 23/09/2015 | 11.31p | 11.31p | 10.95p | 11.31p | 185034 |
| 22/09/2015 | 12.29p | 12.29p | 10.81p | 11.31p | 144023 |
| 21/09/2015 | 12.29p | 12.29p | 12.29p | 12.29p | 0 |
| 18/09/2015 | 12.53p | 12.53p | 12.29p | 12.29p | 0 |
| 17/09/2015 | 12.29p | 12.29p | 11.80p | 12.29p | 36224 |
| 16/09/2015 | 12.53p | 12.53p | 11.80p | 12.29p | 7179 |
| 15/09/2015 | 12.53p | 12.53p | 12.48p | 12.53p | 185 |
| 14/09/2015 | 12.53p | 12.53p | 11.80p | 12.53p | 8789 |
| 11/09/2015 | 12.66p | 12.66p | 11.94p | 12.53p | 19524 |
| 10/09/2015 | 12.66p | 12.66p | 12.17p | 12.66p | 1831 |
| 09/09/2015 | 12.66p | 12.66p | 12.66p | 12.66p | 0 |
| 08/09/2015 | 13.76p | 13.76p | 11.80p | 12.66p | 248425 |
| 07/09/2015 | 14.01p | 14.01p | 13.27p | 13.76p | 120287 |
| 04/09/2015 | 14.01p | 14.01p | 13.27p | 14.01p | 559 |
| 03/09/2015 | 14.01p | 14.01p | 14.01p | 14.01p | 0 |
| 02/09/2015 | 13.76p | 14.01p | 13.76p | 14.01p | 183101 |
| 01/09/2015 | 14.25p | 14.25p | 13.76p | 14.25p | 1596 |
| 28/08/2015 | 14.25p | 14.25p | 13.76p | 14.25p | 4899 |
| 27/08/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/08/2015 | 14.25p | 14.25p | 13.76p | 14.25p | 5194 |
| 25/08/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/08/2015 | 14.25p | 14.40p | 13.76p | 14.25p | 21345 |
| 21/08/2015 | 14.50p | 14.50p | 13.76p | 14.25p | 193864 |
| 20/08/2015 | 14.50p | 14.75p | 14.25p | 14.50p | 4527 |
| 19/08/2015 | 14.75p | 15.24p | 14.25p | 14.50p | 289064 |
| 18/08/2015 | 14.75p | 15.24p | 14.25p | 14.75p | 104086 |
| 17/08/2015 | 15.24p | 15.24p | 14.25p | 14.75p | 67863 |
| 14/08/2015 | 15.24p | 16.22p | 14.94p | 15.24p | 10617 |
| 13/08/2015 | 15.24p | 15.43p | 14.94p | 15.24p | 3118 |
| 12/08/2015 | 15.24p | 15.24p | 15.24p | 15.24p | 0 |
| 11/08/2015 | 15.24p | 15.43p | 14.94p | 15.24p | 10737 |
| 10/08/2015 | 15.24p | 16.02p | 14.94p | 15.24p | 521975 |
| 07/08/2015 | 15.24p | 15.29p | 14.75p | 15.24p | 105547 |
| 06/08/2015 | 15.36p | 15.53p | 14.87p | 15.24p | 91516 |
| 05/08/2015 | 16.22p | 16.22p | 14.99p | 15.36p | 82141 |
| 04/08/2015 | 16.22p | 16.22p | 16.22p | 16.22p | 0 |
| 03/08/2015 | 17.20p | 17.20p | 15.73p | 16.22p | 414040 |
| 31/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 1683778 |
| 30/07/2015 | 16.71p | 17.20p | 16.71p | 17.20p | 257228 |
| 29/07/2015 | 17.20p | 17.20p | 16.22p | 17.20p | 319988 |
| 28/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 110654 |
| 27/07/2015 | 17.20p | 17.20p | 17.20p | 17.20p | 0 |
| 24/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 11581 |
| 23/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 1017 |
| 22/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 81124 |
| 21/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 282442 |
| 20/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 140117 |
| 17/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 106809 |
| 16/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 5354 |
| 15/07/2015 | 17.20p | 17.20p | 17.01p | 17.20p | 135 |
| 14/07/2015 | 17.20p | 17.20p | 17.20p | 17.20p | 0 |
| 13/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 71206 |
| 10/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 641 |
| 09/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 122067 |
| 08/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 18281 |
| 07/07/2015 | 16.71p | 17.20p | 16.71p | 17.20p | 1215 |
| 06/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 43743 |
| 03/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 9149 |
| 02/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 335684 |
| 01/07/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 3795 |
| 30/06/2015 | 17.20p | 17.47p | 16.71p | 17.20p | 27705 |
| 29/06/2015 | 16.71p | 17.24p | 16.71p | 16.71p | 569 |
| 26/06/2015 | 17.20p | 17.20p | 17.20p | 17.20p | 0 |
| 25/06/2015 | 17.20p | 17.20p | 16.71p | 17.20p | 425276 |
| 24/06/2015 | 17.20p | 17.60p | 16.71p | 17.20p | 2744408 |
| 23/06/2015 | 17.45p | 17.45p | 16.71p | 17.20p | 79214 |
| 22/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 33468 |
| 19/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 121587 |
| 18/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 106809 |
| 17/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 40689 |
| 16/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 135280 |
| 15/06/2015 | 17.94p | 17.94p | 17.89p | 17.94p | 129 |
| 12/06/2015 | 17.94p | 17.94p | 17.94p | 17.94p | 0 |
| 11/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 328 |
| 10/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 78970 |
| 09/06/2015 | 17.94p | 17.94p | 17.20p | 17.94p | 123914 |
*Close Price adjusted for both dividends and splits