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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Amphion Innovations (AMP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2016 | 2.63p | 3.20p | 2.61p | 3.13p | 380653 |
| 31/10/2016 | 3.38p | 3.38p | 2.79p | 2.88p | 508467 |
| 28/10/2016 | 3.25p | 3.40p | 3.25p | 3.38p | 41946 |
| 27/10/2016 | 3.13p | 3.25p | 3.13p | 3.25p | 25664 |
| 26/10/2016 | 3.25p | 3.40p | 3.13p | 3.13p | 94258 |
| 25/10/2016 | 3.13p | 3.25p | 3.13p | 3.25p | 134618 |
| 24/10/2016 | 3.25p | 3.48p | 3.09p | 3.13p | 321500 |
| 21/10/2016 | 3.25p | 3.25p | 3.17p | 3.25p | 70000 |
| 20/10/2016 | 3.13p | 3.45p | 3.13p | 3.25p | 366264 |
| 19/10/2016 | 3.13p | 3.22p | 3.13p | 3.13p | 23169 |
| 18/10/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 769312 |
| 17/10/2016 | 3.25p | 3.25p | 3.19p | 3.25p | 134461 |
| 14/10/2016 | 3.25p | 3.45p | 3.19p | 3.25p | 260823 |
| 13/10/2016 | 3.13p | 3.35p | 3.13p | 3.25p | 207369 |
| 12/10/2016 | 3.38p | 3.38p | 3.10p | 3.13p | 656445 |
| 11/10/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 160699 |
| 10/10/2016 | 3.25p | 3.25p | 3.15p | 3.25p | 147435 |
| 07/10/2016 | 3.25p | 3.25p | 3.17p | 3.25p | 30000 |
| 06/10/2016 | 3.25p | 3.25p | 3.16p | 3.25p | 20000 |
| 05/10/2016 | 3.25p | 3.40p | 3.00p | 3.25p | 644025 |
| 04/10/2016 | 3.25p | 3.25p | 3.17p | 3.25p | 44498 |
| 03/10/2016 | 3.25p | 3.37p | 3.25p | 3.25p | 67000 |
| 30/09/2016 | 3.50p | 3.50p | 3.13p | 3.25p | 187680 |
| 29/09/2016 | 3.25p | 3.50p | 3.19p | 3.50p | 351270 |
| 28/09/2016 | 3.25p | 3.25p | 3.19p | 3.25p | 81000 |
| 27/09/2016 | 3.25p | 3.50p | 3.18p | 3.25p | 52482 |
| 26/09/2016 | 3.25p | 3.25p | 3.18p | 3.25p | 50 |
| 23/09/2016 | 3.25p | 3.25p | 3.17p | 3.25p | 44881 |
| 22/09/2016 | 3.25p | 3.50p | 3.17p | 3.25p | 64443 |
| 21/09/2016 | 3.25p | 3.50p | 3.15p | 3.25p | 236451 |
| 20/09/2016 | 3.38p | 3.60p | 3.13p | 3.38p | 70752 |
| 19/09/2016 | 3.38p | 3.65p | 3.27p | 3.38p | 50573 |
| 16/09/2016 | 3.38p | 3.45p | 3.13p | 3.38p | 288398 |
| 15/09/2016 | 3.50p | 3.75p | 3.32p | 3.38p | 75777 |
| 14/09/2016 | 3.38p | 3.70p | 3.26p | 3.50p | 468527 |
| 13/09/2016 | 3.38p | 3.69p | 3.38p | 3.38p | 2006 |
| 12/09/2016 | 3.50p | 3.50p | 3.30p | 3.38p | 94097 |
| 09/09/2016 | 3.75p | 3.82p | 3.33p | 3.50p | 683557 |
| 08/09/2016 | 3.50p | 3.82p | 3.26p | 3.75p | 1757359 |
| 07/09/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 736102 |
| 06/09/2016 | 3.38p | 3.38p | 3.05p | 3.25p | 481962 |
| 05/09/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 352902 |
| 02/09/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 92504 |
| 01/09/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 760000 |
| 31/08/2016 | 3.13p | 3.41p | 3.07p | 3.38p | 487495 |
| 30/08/2016 | 3.25p | 3.25p | 3.13p | 3.13p | 662774 |
| 26/08/2016 | 3.13p | 3.25p | 2.75p | 3.13p | 967637 |
| 25/08/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 411253 |
| 24/08/2016 | 3.13p | 3.17p | 3.00p | 3.13p | 803297 |
| 23/08/2016 | 3.38p | 3.38p | 3.00p | 3.25p | 430137 |
| 22/08/2016 | 3.38p | 3.41p | 3.25p | 3.38p | 218751 |
| 19/08/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 167847 |
| 18/08/2016 | 3.38p | 3.38p | 3.13p | 3.38p | 217500 |
| 17/08/2016 | 3.38p | 3.50p | 3.25p | 3.38p | 320000 |
| 16/08/2016 | 3.38p | 3.38p | 3.08p | 3.38p | 635127 |
| 15/08/2016 | 3.50p | 3.65p | 3.25p | 3.38p | 334050 |
| 12/08/2016 | 3.38p | 3.65p | 3.30p | 3.50p | 607784 |
| 11/08/2016 | 3.75p | 3.75p | 3.26p | 3.38p | 860853 |
| 10/08/2016 | 3.63p | 3.90p | 3.31p | 3.75p | 938871 |
| 09/08/2016 | 4.63p | 4.63p | 3.54p | 3.63p | 2492397 |
| 08/08/2016 | 4.63p | 5.20p | 4.38p | 5.00p | 1441549 |
| 05/08/2016 | 4.63p | 4.80p | 4.38p | 4.63p | 153692 |
| 04/08/2016 | 4.25p | 4.63p | 4.25p | 4.63p | 203667 |
| 03/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/08/2016 | 4.00p | 4.42p | 4.00p | 4.25p | 745031 |
| 01/08/2016 | 3.38p | 4.19p | 3.38p | 4.00p | 1495615 |
| 29/07/2016 | 3.25p | 3.68p | 3.15p | 3.38p | 309079 |
| 28/07/2016 | 3.13p | 3.25p | 3.13p | 3.25p | 150000 |
| 27/07/2016 | 3.13p | 3.13p | 3.05p | 3.13p | 34812 |
| 26/07/2016 | 3.38p | 3.38p | 3.03p | 3.13p | 214204 |
| 25/07/2016 | 3.38p | 3.38p | 3.26p | 3.38p | 267241 |
| 22/07/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 18500 |
| 21/07/2016 | 3.38p | 3.63p | 3.38p | 3.38p | 11287 |
| 20/07/2016 | 3.38p | 3.50p | 3.26p | 3.38p | 15732 |
| 19/07/2016 | 3.50p | 3.50p | 3.32p | 3.38p | 96000 |
| 18/07/2016 | 3.38p | 3.50p | 3.34p | 3.50p | 327906 |
| 15/07/2016 | 3.38p | 3.50p | 3.33p | 3.38p | 428617 |
| 14/07/2016 | 3.38p | 3.50p | 3.28p | 3.38p | 332519 |
| 13/07/2016 | 3.13p | 3.99p | 3.13p | 3.38p | 3376927 |
| 12/07/2016 | 3.00p | 3.15p | 3.00p | 3.13p | 33847 |
| 11/07/2016 | 3.13p | 3.18p | 3.00p | 3.00p | 245909 |
| 08/07/2016 | 3.13p | 3.13p | 3.03p | 3.13p | 43679 |
| 07/07/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 9100 |
| 06/07/2016 | 3.25p | 3.25p | 3.06p | 3.13p | 195000 |
| 05/07/2016 | 3.25p | 3.25p | 3.11p | 3.25p | 5000 |
| 04/07/2016 | 3.13p | 3.25p | 3.13p | 3.25p | 92868 |
| 01/07/2016 | 3.13p | 3.18p | 3.11p | 3.13p | 71744 |
| 30/06/2016 | 3.25p | 3.25p | 3.13p | 3.13p | 250000 |
| 29/06/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 10000 |
| 28/06/2016 | 3.25p | 3.38p | 3.15p | 3.25p | 101714 |
| 27/06/2016 | 3.00p | 3.40p | 3.00p | 3.25p | 502560 |
| 24/06/2016 | 3.13p | 3.25p | 2.50p | 3.00p | 329896 |
| 23/06/2016 | 3.13p | 3.63p | 3.13p | 3.50p | 400564 |
| 22/06/2016 | 3.38p | 3.50p | 3.38p | 3.38p | 34144 |
| 21/06/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/06/2016 | 3.38p | 3.46p | 3.05p | 3.38p | 363103 |
| 17/06/2016 | 3.38p | 3.50p | 3.25p | 3.38p | 235000 |
| 16/06/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/06/2016 | 3.38p | 3.38p | 3.29p | 3.38p | 26820 |
| 14/06/2016 | 3.63p | 3.63p | 3.30p | 3.38p | 111463 |
| 13/06/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 10/06/2016 | 4.00p | 4.14p | 3.51p | 3.63p | 1457049 |
| 09/06/2016 | 3.75p | 4.13p | 3.75p | 4.00p | 347953 |
| 08/06/2016 | 3.38p | 4.14p | 3.38p | 3.75p | 1117020 |
| 07/06/2016 | 3.50p | 3.63p | 3.38p | 3.38p | 61652 |
| 06/06/2016 | 3.38p | 3.63p | 3.28p | 3.50p | 122325 |
| 03/06/2016 | 3.50p | 3.63p | 3.38p | 3.38p | 113656 |
| 02/06/2016 | 3.63p | 3.63p | 3.40p | 3.50p | 386889 |
| 01/06/2016 | 3.38p | 3.98p | 3.33p | 3.63p | 1050163 |
| 31/05/2016 | 3.38p | 3.65p | 3.25p | 3.38p | 656981 |
| 27/05/2016 | 3.38p | 3.38p | 3.27p | 3.38p | 150000 |
| 26/05/2016 | 3.38p | 3.47p | 3.35p | 3.38p | 127895 |
| 25/05/2016 | 3.38p | 3.48p | 3.33p | 3.38p | 64550 |
| 24/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/05/2016 | 3.38p | 3.38p | 3.32p | 3.38p | 28326 |
| 20/05/2016 | 3.50p | 3.50p | 3.38p | 3.38p | 84850 |
| 19/05/2016 | 3.38p | 3.50p | 3.33p | 3.50p | 315217 |
| 18/05/2016 | 3.63p | 3.63p | 3.35p | 3.38p | 86093 |
| 17/05/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 150100 |
| 16/05/2016 | 3.63p | 3.75p | 3.60p | 3.63p | 2115638 |
| 13/05/2016 | 3.63p | 3.70p | 3.50p | 3.63p | 22028 |
| 12/05/2016 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
| 11/05/2016 | 3.50p | 3.63p | 3.50p | 3.63p | 49900 |
| 10/05/2016 | 3.63p | 3.65p | 3.25p | 3.63p | 1584938 |
| 09/05/2016 | 3.88p | 3.88p | 3.52p | 3.63p | 311325 |
| 06/05/2016 | 3.88p | 3.95p | 3.79p | 3.88p | 298344 |
| 05/05/2016 | 3.88p | 3.95p | 3.88p | 3.88p | 251470 |
| 04/05/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 105000 |
| 03/05/2016 | 4.00p | 4.00p | 3.88p | 3.88p | 73523 |
| 29/04/2016 | 4.00p | 4.24p | 3.88p | 4.00p | 25000 |
| 28/04/2016 | 4.38p | 4.38p | 4.00p | 4.00p | 551206 |
| 27/04/2016 | 4.13p | 4.38p | 3.80p | 4.38p | 768227 |
| 26/04/2016 | 4.00p | 4.13p | 3.75p | 4.13p | 2756521 |
| 25/04/2016 | 3.88p | 4.25p | 3.80p | 4.00p | 562691 |
| 22/04/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 89587 |
| 21/04/2016 | 3.75p | 3.87p | 3.65p | 3.75p | 22695 |
| 20/04/2016 | 3.88p | 3.88p | 3.75p | 3.75p | 77887 |
| 19/04/2016 | 3.88p | 4.13p | 3.80p | 3.88p | 9000 |
| 18/04/2016 | 3.88p | 3.88p | 3.76p | 3.88p | 36993 |
| 15/04/2016 | 3.75p | 3.88p | 3.75p | 3.88p | 173628 |
| 14/04/2016 | 3.63p | 3.75p | 3.55p | 3.75p | 213001 |
| 13/04/2016 | 3.88p | 4.00p | 3.61p | 3.63p | 471938 |
| 12/04/2016 | 3.50p | 4.00p | 3.50p | 3.88p | 601627 |
| 11/04/2016 | 3.50p | 3.75p | 3.50p | 3.50p | 2453 |
| 08/04/2016 | 3.25p | 3.75p | 3.25p | 3.50p | 647756 |
| 07/04/2016 | 3.38p | 3.50p | 3.08p | 3.25p | 809957 |
| 06/04/2016 | 3.38p | 3.75p | 3.38p | 3.38p | 0 |
| 05/04/2016 | 3.38p | 3.50p | 3.30p | 3.38p | 471444 |
| 04/04/2016 | 3.50p | 3.75p | 3.25p | 3.38p | 650000 |
| 01/04/2016 | 3.50p | 3.75p | 3.40p | 3.50p | 7693 |
| 31/03/2016 | 3.50p | 3.68p | 3.38p | 3.50p | 87116 |
| 30/03/2016 | 3.38p | 3.50p | 3.25p | 3.50p | 1173111 |
| 29/03/2016 | 3.38p | 3.50p | 3.38p | 3.38p | 240000 |
| 24/03/2016 | 3.75p | 4.25p | 3.25p | 3.50p | 1166734 |
| 23/03/2016 | 2.88p | 4.00p | 2.88p | 3.63p | 1663421 |
| 22/03/2016 | 2.88p | 3.00p | 2.85p | 2.88p | 787797 |
| 21/03/2016 | 3.00p | 3.25p | 2.88p | 2.88p | 77716 |
| 18/03/2016 | 3.00p | 3.00p | 2.88p | 3.00p | 53565 |
| 17/03/2016 | 3.00p | 3.15p | 2.90p | 3.00p | 437904 |
| 16/03/2016 | 3.00p | 3.13p | 3.00p | 3.00p | 103436 |
| 15/03/2016 | 3.00p | 3.00p | 2.85p | 3.00p | 46649 |
| 14/03/2016 | 2.88p | 3.00p | 2.88p | 3.00p | 300000 |
| 11/03/2016 | 3.00p | 3.00p | 2.84p | 2.88p | 224829 |
| 10/03/2016 | 3.00p | 3.00p | 2.88p | 3.00p | 56920 |
| 09/03/2016 | 3.13p | 3.13p | 2.92p | 3.00p | 159052 |
| 08/03/2016 | 3.13p | 3.25p | 2.90p | 3.13p | 141047 |
| 07/03/2016 | 3.13p | 3.14p | 2.88p | 3.13p | 330362 |
| 04/03/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 467599 |
| 03/03/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 41394 |
| 02/03/2016 | 3.25p | 3.33p | 3.05p | 3.25p | 99526 |
| 01/03/2016 | 3.25p | 3.25p | 3.10p | 3.25p | 107385 |
| 29/02/2016 | 3.25p | 3.33p | 3.10p | 3.25p | 94309 |
| 26/02/2016 | 3.25p | 3.44p | 3.25p | 3.25p | 367296 |
| 25/02/2016 | 3.13p | 3.40p | 3.13p | 3.25p | 454230 |
| 24/02/2016 | 3.13p | 3.13p | 2.90p | 3.13p | 15626 |
| 23/02/2016 | 3.13p | 3.29p | 2.90p | 3.13p | 27705 |
| 22/02/2016 | 3.13p | 3.42p | 3.00p | 3.13p | 763883 |
| 19/02/2016 | 3.00p | 3.20p | 2.93p | 3.13p | 251566 |
| 18/02/2016 | 2.88p | 3.11p | 2.86p | 3.00p | 100190 |
| 17/02/2016 | 3.00p | 3.25p | 2.88p | 2.88p | 80267 |
| 16/02/2016 | 2.88p | 3.00p | 2.88p | 3.00p | 237394 |
| 15/02/2016 | 3.00p | 3.00p | 2.88p | 2.88p | 40000 |
| 12/02/2016 | 2.88p | 3.00p | 2.88p | 3.00p | 99667 |
| 11/02/2016 | 3.00p | 3.00p | 2.88p | 2.88p | 53201 |
| 10/02/2016 | 3.00p | 3.00p | 2.93p | 3.00p | 136000 |
| 09/02/2016 | 3.00p | 3.00p | 2.93p | 3.00p | 305000 |
| 08/02/2016 | 3.00p | 3.00p | 2.90p | 3.00p | 486128 |
| 05/02/2016 | 3.00p | 3.13p | 2.90p | 3.00p | 436937 |
| 04/02/2016 | 3.00p | 3.03p | 2.84p | 3.00p | 457375 |
| 03/02/2016 | 3.00p | 3.13p | 2.88p | 3.00p | 334400 |
| 02/02/2016 | 3.13p | 3.21p | 3.00p | 3.00p | 281342 |
| 01/02/2016 | 3.25p | 3.45p | 3.00p | 3.13p | 731405 |
| 29/01/2016 | 2.88p | 3.38p | 2.83p | 3.25p | 573856 |
| 28/01/2016 | 3.00p | 3.00p | 2.85p | 2.88p | 448064 |
| 27/01/2016 | 3.13p | 3.15p | 2.88p | 3.00p | 787104 |
| 26/01/2016 | 2.88p | 3.25p | 2.75p | 2.88p | 551694 |
| 25/01/2016 | 2.88p | 3.25p | 2.83p | 2.88p | 559490 |
| 22/01/2016 | 3.25p | 3.25p | 2.81p | 2.88p | 1591695 |
| 21/01/2016 | 3.38p | 3.38p | 3.11p | 3.13p | 328640 |
| 20/01/2016 | 3.38p | 3.44p | 3.25p | 3.38p | 132000 |
*Close Price adjusted for both dividends and splits