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 Genedrive (GDR) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy SSE (SSE) by Bank of America
- Buy National Grid (NG.) by Bank of America
- Buy Wise Class A (WISE) by Bank of America
- Buy Sage Group (SGE) by Bank of America
- Add NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy SSP Group (SSPG) by Bank of America
- Buy Kainos Group (KNOS) by Bank of America
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Taylor Wimpey (TW.) by Citi
- Neutral Vistry Group (VTY) by Citi
- Buy Barratt Redrow (BTRW) by Citi
- Buy Bellway (BWY) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Whitbread (WTB) by UBS
- Buy Compass Group (CPG) by UBS
Made Tech Group (MTEC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/12/2021 | 112.00p | 113.00p | 110.00p | 112.00p | 11997 |
| 30/12/2021 | 112.00p | 113.00p | 110.00p | 112.00p | 37785 |
| 29/12/2021 | 112.00p | 114.60p | 110.00p | 112.00p | 86653 |
| 27/12/2021 | 112.00p | 112.00p | 110.20p | 112.00p | 5825 |
| 24/12/2021 | 112.00p | 112.00p | 110.20p | 112.00p | 5825 |
| 23/12/2021 | 112.00p | 113.92p | 110.25p | 112.00p | 11650 |
| 22/12/2021 | 114.00p | 114.80p | 110.72p | 112.00p | 808469 |
| 21/12/2021 | 114.00p | 114.00p | 112.95p | 114.00p | 111815 |
| 20/12/2021 | 113.00p | 115.00p | 111.24p | 114.00p | 21290 |
| 17/12/2021 | 117.50p | 117.50p | 112.20p | 114.00p | 510937 |
| 16/12/2021 | 106.00p | 124.00p | 102.16p | 117.50p | 1063006 |
| 15/12/2021 | 104.00p | 109.00p | 101.00p | 106.00p | 585482 |
| 14/12/2021 | 104.50p | 104.50p | 100.00p | 104.50p | 21662 |
| 13/12/2021 | 106.00p | 106.00p | 102.00p | 104.50p | 14454 |
| 10/12/2021 | 107.00p | 107.00p | 103.00p | 106.00p | 44123 |
| 09/12/2021 | 106.50p | 107.00p | 103.00p | 107.00p | 67164 |
| 08/12/2021 | 106.00p | 110.00p | 102.00p | 106.50p | 57577 |
| 07/12/2021 | 103.00p | 108.00p | 102.00p | 105.00p | 774490 |
| 06/12/2021 | 103.00p | 104.00p | 102.00p | 104.00p | 14195 |
| 03/12/2021 | 105.50p | 108.00p | 102.00p | 103.00p | 924766 |
| 02/12/2021 | 106.50p | 109.00p | 103.13p | 106.50p | 11557 |
| 01/12/2021 | 110.50p | 112.80p | 105.00p | 106.50p | 89912 |
| 30/11/2021 | 112.00p | 112.20p | 109.63p | 110.50p | 27618 |
| 29/11/2021 | 112.00p | 113.00p | 111.00p | 112.00p | 440001 |
| 26/11/2021 | 114.00p | 114.00p | 111.84p | 112.00p | 3754 |
| 25/11/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 3713 |
| 24/11/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 673827 |
| 23/11/2021 | 117.50p | 120.00p | 115.00p | 117.50p | 41376 |
| 22/11/2021 | 119.50p | 123.00p | 115.00p | 117.50p | 32199 |
| 19/11/2021 | 119.50p | 123.00p | 116.00p | 119.50p | 57498 |
| 18/11/2021 | 120.00p | 120.00p | 116.00p | 119.50p | 13582 |
| 17/11/2021 | 124.00p | 124.00p | 115.25p | 120.00p | 873881 |
| 16/11/2021 | 127.50p | 130.00p | 121.00p | 124.50p | 430167 |
| 15/11/2021 | 128.00p | 130.00p | 126.00p | 127.50p | 114884 |
| 12/11/2021 | 128.00p | 130.00p | 126.25p | 128.00p | 24004 |
| 11/11/2021 | 128.00p | 128.00p | 126.13p | 128.00p | 16831 |
| 10/11/2021 | 128.00p | 128.98p | 126.00p | 128.00p | 20370 |
| 09/11/2021 | 129.00p | 130.00p | 126.21p | 128.00p | 31275 |
| 08/11/2021 | 129.50p | 130.00p | 127.00p | 129.00p | 12638 |
| 05/11/2021 | 131.00p | 132.00p | 128.00p | 129.50p | 136686 |
| 04/11/2021 | 131.00p | 132.00p | 130.00p | 131.00p | 85871 |
| 03/11/2021 | 131.00p | 131.48p | 130.02p | 131.00p | 18969 |
| 02/11/2021 | 131.00p | 131.00p | 130.00p | 131.00p | 11634 |
| 01/11/2021 | 131.00p | 131.80p | 130.51p | 131.00p | 6603 |
| 29/10/2021 | 132.50p | 133.00p | 130.75p | 131.00p | 118992 |
| 28/10/2021 | 136.50p | 139.86p | 132.50p | 132.50p | 62780 |
| 27/10/2021 | 137.50p | 137.50p | 135.00p | 136.50p | 17464 |
| 26/10/2021 | 137.50p | 137.50p | 136.90p | 137.50p | 12808 |
| 25/10/2021 | 136.50p | 137.68p | 133.50p | 137.50p | 39088 |
| 22/10/2021 | 133.00p | 135.94p | 130.00p | 134.50p | 698060 |
| 21/10/2021 | 133.00p | 136.38p | 132.10p | 133.00p | 43264 |
| 20/10/2021 | 134.00p | 134.00p | 132.00p | 133.00p | 27502 |
| 19/10/2021 | 134.00p | 138.00p | 132.00p | 134.00p | 785247 |
| 18/10/2021 | 139.00p | 140.30p | 132.50p | 136.00p | 94354 |
| 15/10/2021 | 139.00p | 141.00p | 138.10p | 139.00p | 224220 |
| 14/10/2021 | 139.00p | 140.99p | 138.06p | 139.00p | 134919 |
| 13/10/2021 | 137.50p | 143.00p | 137.50p | 139.00p | 1486018 |
| 12/10/2021 | 140.00p | 140.00p | 136.75p | 137.50p | 108830 |
| 11/10/2021 | 140.00p | 143.50p | 136.55p | 140.00p | 38501 |
| 08/10/2021 | 140.00p | 140.00p | 138.00p | 140.00p | 492062 |
| 07/10/2021 | 140.00p | 140.00p | 139.00p | 140.00p | 43283 |
| 06/10/2021 | 140.00p | 140.50p | 135.00p | 140.00p | 66446 |
| 05/10/2021 | 140.00p | 141.95p | 136.55p | 140.00p | 124300 |
| 04/10/2021 | 140.00p | 140.00p | 136.50p | 140.00p | 281404 |
| 01/10/2021 | 140.00p | 142.90p | 135.00p | 140.00p | 193723 |
| 30/09/2021 | 135.00p | 150.00p | 130.00p | 135.00p | 6025810 |
*Close Price adjusted for both dividends and splits