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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Altitude Group (ALT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/12/2010 | 18.75p | 19.00p | 18.75p | 19.00p | 0 |
| 13/12/2010 | 18.75p | 19.50p | 18.00p | 18.75p | 87500 |
| 10/12/2010 | 18.25p | 18.75p | 18.25p | 18.75p | 0 |
| 09/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 08/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 07/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 06/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 03/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 02/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 6000 |
| 01/12/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 30/11/2010 | 18.75p | 18.75p | 18.00p | 18.25p | 45150 |
| 29/11/2010 | 18.50p | 18.75p | 18.50p | 18.75p | 0 |
| 26/11/2010 | 18.50p | 19.00p | 18.00p | 18.50p | 30000 |
| 25/11/2010 | 18.00p | 18.50p | 17.50p | 18.50p | 95494 |
| 24/11/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 23/11/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 22/11/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 19/11/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 18/11/2010 | 16.75p | 16.75p | 16.25p | 16.75p | 50000 |
| 17/11/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 16/11/2010 | 16.75p | 16.75p | 16.50p | 16.75p | 3565 |
| 15/11/2010 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 12/11/2010 | 17.75p | 17.75p | 16.75p | 16.75p | 0 |
| 11/11/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 10/11/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 09/11/2010 | 17.00p | 17.75p | 17.00p | 17.75p | 0 |
| 08/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/11/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 04/11/2010 | 17.25p | 17.75p | 17.25p | 17.25p | 1000 |
| 03/11/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 02/11/2010 | 17.75p | 17.75p | 16.75p | 17.25p | 3000 |
| 01/11/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 29/10/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 28/10/2010 | 16.00p | 18.25p | 15.95p | 17.75p | 50000 |
| 27/10/2010 | 16.25p | 16.25p | 15.75p | 16.00p | 25000 |
| 26/10/2010 | 16.25p | 16.45p | 15.50p | 16.25p | 5014 |
| 25/10/2010 | 13.75p | 16.50p | 13.75p | 16.25p | 44293 |
| 22/10/2010 | 17.25p | 17.25p | 11.75p | 13.75p | 74149 |
| 21/10/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 20/10/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 19/10/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 18/10/2010 | 18.25p | 18.25p | 17.25p | 17.25p | 0 |
| 15/10/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 14/10/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 13/10/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 12/10/2010 | 18.25p | 18.75p | 18.25p | 18.25p | 0 |
| 11/10/2010 | 19.00p | 19.00p | 18.25p | 18.25p | 0 |
| 08/10/2010 | 17.25p | 19.50p | 16.75p | 19.00p | 97500 |
| 07/10/2010 | 15.75p | 17.50p | 15.75p | 17.25p | 10000 |
| 06/10/2010 | 15.25p | 16.00p | 15.25p | 15.75p | 30000 |
| 05/10/2010 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 04/10/2010 | 15.75p | 15.75p | 15.25p | 15.25p | 0 |
| 01/10/2010 | 14.75p | 16.75p | 14.75p | 15.75p | 23181 |
| 30/09/2010 | 13.00p | 15.00p | 13.00p | 14.75p | 64151 |
| 29/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/09/2010 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 24/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/09/2010 | 11.00p | 12.50p | 11.00p | 12.50p | 63920 |
| 22/09/2010 | 10.00p | 11.00p | 10.00p | 11.00p | 30000 |
| 21/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/09/2010 | 9.75p | 10.39p | 9.50p | 9.75p | 55000 |
| 17/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/09/2010 | 9.75p | 10.50p | 9.75p | 9.75p | 250000 |
| 03/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 01/09/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 31/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 25/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/08/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/08/2010 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 17/08/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/08/2010 | 9.75p | 10.50p | 9.75p | 10.25p | 25000 |
| 13/08/2010 | 9.25p | 9.75p | 9.25p | 9.50p | 160000 |
| 12/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/08/2010 | 9.00p | 10.00p | 9.00p | 9.25p | 9577 |
| 10/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/08/2010 | 8.75p | 9.25p | 8.60p | 9.00p | 11012 |
| 05/08/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/08/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/08/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/08/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/07/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/07/2010 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 13/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/07/2010 | 8.50p | 9.00p | 8.50p | 9.00p | 0 |
| 06/07/2010 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 05/07/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/07/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/07/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/06/2010 | 8.25p | 8.25p | 0.00p | 8.25p | 0 |
| 15/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/06/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/05/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/05/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/05/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/05/2010 | 8.25p | 8.25p | 7.90p | 8.25p | 10000 |
| 24/05/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/05/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/05/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/05/2010 | 8.25p | 8.50p | 8.25p | 8.25p | 1030 |
| 18/05/2010 | 7.25p | 8.25p | 7.25p | 8.25p | 0 |
| 17/05/2010 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 14/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/05/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 9957 |
| 30/04/2010 | 8.50p | 8.50p | 7.75p | 7.75p | 5000 |
| 29/04/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/04/2010 | 8.75p | 9.35p | 8.75p | 8.75p | 100 |
| 27/04/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/04/2010 | 8.00p | 8.75p | 8.00p | 8.50p | 100000 |
| 23/04/2010 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 22/04/2010 | 7.25p | 7.75p | 7.25p | 7.75p | 103808 |
| 21/04/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/04/2010 | 6.75p | 7.25p | 6.75p | 7.25p | 0 |
| 19/04/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/04/2010 | 6.25p | 6.75p | 6.25p | 6.75p | 0 |
| 15/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/04/2010 | 6.25p | 6.25p | 5.95p | 6.25p | 7000 |
| 01/04/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/03/2010 | 6.25p | 6.25p | 5.50p | 6.25p | 13144 |
| 29/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/03/2010 | 6.25p | 6.25p | 5.50p | 6.25p | 3000 |
| 23/03/2010 | 6.50p | 6.50p | 5.75p | 6.25p | 40000 |
| 22/03/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/03/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/03/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/03/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/03/2010 | 6.25p | 6.50p | 6.00p | 6.50p | 3000 |
| 12/03/2010 | 6.25p | 6.25p | 5.00p | 6.25p | 277778 |
| 11/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/03/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits