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 Schroders (SDR) by Mark David Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Kevin Godbold in The Motley Fool
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Petershill Partners (PHLL) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Aviva (AV.) by Berenberg
- Buy BT Group (BT.A) by Berenberg
Amphion Innovations (AMP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2015 | 8.13p | 9.00p | 6.25p | 6.38p | 7956929 |
| 01/04/2015 | 7.75p | 8.80p | 7.26p | 8.13p | 4606431 |
| 31/03/2015 | 8.38p | 8.38p | 6.68p | 7.75p | 6313996 |
| 30/03/2015 | 8.75p | 9.80p | 8.25p | 8.50p | 8257422 |
| 27/03/2015 | 4.38p | 9.88p | 4.38p | 8.00p | 16982456 |
| 26/03/2015 | 3.75p | 4.50p | 3.75p | 4.25p | 4154352 |
| 25/03/2015 | 3.25p | 3.98p | 3.07p | 3.75p | 5186583 |
| 24/03/2015 | 3.25p | 3.50p | 3.05p | 3.25p | 1358701 |
| 23/03/2015 | 3.38p | 3.48p | 3.05p | 3.25p | 886381 |
| 20/03/2015 | 3.38p | 3.88p | 3.13p | 3.38p | 4091050 |
| 19/03/2015 | 2.75p | 3.44p | 2.65p | 3.00p | 1899255 |
| 18/03/2015 | 3.00p | 3.00p | 2.56p | 2.75p | 1316131 |
| 17/03/2015 | 2.63p | 3.73p | 2.63p | 3.00p | 5060123 |
| 16/03/2015 | 2.88p | 2.88p | 2.50p | 2.63p | 234249 |
| 13/03/2015 | 2.88p | 2.88p | 2.50p | 2.88p | 175054 |
| 12/03/2015 | 3.00p | 3.00p | 2.75p | 2.88p | 484701 |
| 11/03/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 130898 |
| 10/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 25592 |
| 09/03/2015 | 3.13p | 3.13p | 3.01p | 3.13p | 20000 |
| 06/03/2015 | 3.13p | 3.13p | 3.01p | 3.13p | 17000 |
| 05/03/2015 | 3.13p | 3.19p | 3.01p | 3.13p | 48215 |
| 04/03/2015 | 3.13p | 3.20p | 3.05p | 3.13p | 156260 |
| 03/03/2015 | 3.13p | 3.23p | 3.04p | 3.13p | 132194 |
| 02/03/2015 | 3.25p | 3.25p | 3.05p | 3.13p | 32070 |
| 27/02/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 130516 |
| 26/02/2015 | 3.25p | 3.25p | 3.05p | 3.13p | 180751 |
| 25/02/2015 | 3.38p | 3.40p | 3.25p | 3.25p | 196230 |
| 24/02/2015 | 3.38p | 3.65p | 3.34p | 3.38p | 629591 |
| 23/02/2015 | 3.38p | 3.42p | 3.32p | 3.38p | 83282 |
| 20/02/2015 | 3.38p | 3.50p | 3.31p | 3.38p | 660992 |
| 19/02/2015 | 3.25p | 3.95p | 3.05p | 3.38p | 1552109 |
| 18/02/2015 | 3.13p | 3.43p | 3.10p | 3.25p | 259472 |
| 17/02/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 5036 |
| 16/02/2015 | 3.13p | 3.13p | 3.01p | 3.13p | 6000 |
| 13/02/2015 | 3.13p | 3.19p | 3.02p | 3.13p | 145893 |
| 12/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/02/2015 | 3.25p | 3.25p | 3.01p | 3.13p | 207724 |
| 09/02/2015 | 3.25p | 3.25p | 3.05p | 3.25p | 72511 |
| 06/02/2015 | 3.25p | 3.34p | 3.05p | 3.25p | 27405 |
| 05/02/2015 | 3.25p | 3.25p | 3.11p | 3.25p | 97096 |
| 04/02/2015 | 3.25p | 3.40p | 3.16p | 3.25p | 124874 |
| 03/02/2015 | 3.38p | 3.42p | 3.25p | 3.25p | 164829 |
| 02/02/2015 | 3.13p | 3.75p | 3.13p | 3.38p | 1383507 |
| 30/01/2015 | 2.75p | 3.35p | 2.75p | 3.13p | 491520 |
| 29/01/2015 | 2.75p | 2.90p | 2.65p | 2.75p | 174637 |
| 28/01/2015 | 2.75p | 2.88p | 2.69p | 2.75p | 43439 |
| 27/01/2015 | 2.88p | 2.95p | 2.65p | 2.75p | 268620 |
| 26/01/2015 | 3.00p | 3.14p | 2.75p | 2.88p | 402236 |
| 23/01/2015 | 2.75p | 3.50p | 2.62p | 3.00p | 1834770 |
| 22/01/2015 | 2.75p | 2.90p | 2.60p | 2.75p | 217167 |
| 21/01/2015 | 2.75p | 2.75p | 2.60p | 2.75p | 1878 |
| 20/01/2015 | 3.00p | 3.00p | 2.54p | 2.75p | 96208 |
| 19/01/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 518367 |
| 16/01/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 86685 |
| 15/01/2015 | 2.63p | 2.70p | 2.55p | 2.63p | 196623 |
| 14/01/2015 | 2.63p | 2.70p | 2.50p | 2.63p | 269617 |
| 13/01/2015 | 2.68p | 2.68p | 2.52p | 2.63p | 202261 |
| 12/01/2015 | 3.00p | 3.00p | 2.50p | 2.68p | 1165753 |
| 09/01/2015 | 2.38p | 3.35p | 2.28p | 3.00p | 5170679 |
| 08/01/2015 | 2.88p | 2.93p | 2.15p | 2.38p | 4222821 |
| 07/01/2015 | 4.50p | 4.50p | 2.65p | 2.88p | 15768850 |
| 06/01/2015 | 1.50p | 4.00p | 1.27p | 3.88p | 31773544 |
| 05/01/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 68000 |
| 02/01/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 31/12/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/12/2014 | 1.13p | 1.13p | 1.00p | 1.13p | 127000 |
| 29/12/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/12/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/12/2014 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
| 22/12/2014 | 1.13p | 1.25p | 1.13p | 1.13p | 214000 |
| 19/12/2014 | 1.38p | 1.50p | 1.13p | 1.13p | 131000 |
| 18/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 17/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 16/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/12/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 31941 |
| 12/12/2014 | 1.38p | 1.50p | 1.38p | 1.38p | 200000 |
| 11/12/2014 | 1.63p | 1.63p | 1.38p | 1.38p | 30575 |
| 10/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/12/2014 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 05/12/2014 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
| 04/12/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 26666 |
| 03/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/12/2014 | 1.75p | 1.75p | 1.63p | 1.63p | 30000 |
| 01/12/2014 | 1.88p | 1.88p | 1.55p | 1.75p | 48000 |
| 28/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 459884 |
| 25/11/2014 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 24/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 19/11/2014 | 1.88p | 1.88p | 1.80p | 1.88p | 5000 |
| 18/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/11/2014 | 1.88p | 1.88p | 1.76p | 1.88p | 2941 |
| 07/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/11/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 111420 |
| 05/11/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 4000 |
| 04/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/11/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/10/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 2150 |
| 30/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 29/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 28/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/10/2014 | 1.88p | 1.88p | 1.80p | 1.88p | 2500 |
| 22/10/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 10000 |
| 21/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/10/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 24881 |
| 16/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/10/2014 | 1.88p | 1.88p | 1.78p | 1.88p | 35594 |
| 09/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/10/2014 | 2.13p | 2.13p | 1.78p | 1.88p | 54894 |
| 07/10/2014 | 2.13p | 2.14p | 2.00p | 2.13p | 63998 |
| 06/10/2014 | 2.13p | 2.50p | 2.00p | 2.13p | 25000 |
| 03/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 01/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 30/09/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 7000 |
| 29/09/2014 | 2.13p | 2.50p | 2.00p | 2.13p | 52000 |
| 26/09/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 29500 |
| 25/09/2014 | 2.13p | 2.23p | 2.13p | 2.13p | 17051 |
| 24/09/2014 | 2.13p | 2.24p | 2.13p | 2.13p | 13529 |
| 23/09/2014 | 2.13p | 2.24p | 2.13p | 2.13p | 22321 |
| 22/09/2014 | 2.25p | 2.25p | 2.13p | 2.13p | 10580 |
| 19/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/09/2014 | 2.25p | 2.30p | 2.06p | 2.25p | 3932 |
| 15/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/09/2014 | 2.25p | 2.25p | 2.06p | 2.25p | 5000 |
| 09/09/2014 | 2.25p | 2.35p | 2.25p | 2.25p | 100000 |
| 08/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/09/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 50000 |
| 29/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/08/2014 | 2.13p | 2.25p | 2.13p | 2.25p | 0 |
| 27/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 26/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/08/2014 | 2.13p | 2.50p | 2.13p | 2.13p | 0 |
| 21/08/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 100000 |
| 20/08/2014 | 2.25p | 2.25p | 2.06p | 2.13p | 96686 |
| 19/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/08/2014 | 2.25p | 2.25p | 2.06p | 2.25p | 50032 |
| 15/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/08/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 3500 |
| 05/08/2014 | 2.25p | 2.35p | 2.25p | 2.25p | 11121 |
| 04/08/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 01/08/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 31/07/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 30/07/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 29/07/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 28/07/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 25000 |
| 25/07/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 24/07/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 516000 |
| 23/07/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 10000 |
| 22/07/2014 | 2.13p | 2.25p | 2.10p | 2.25p | 0 |
| 21/07/2014 | 2.13p | 2.24p | 2.10p | 2.13p | 152321 |
| 18/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 55000 |
| 17/07/2014 | 2.13p | 2.25p | 1.75p | 2.13p | 250000 |
| 16/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
| 15/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
| 14/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
| 11/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 43500 |
| 10/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 13113 |
| 09/07/2014 | 2.13p | 2.25p | 2.13p | 2.13p | 21535 |
| 08/07/2014 | 2.25p | 2.30p | 2.05p | 2.13p | 240222 |
| 07/07/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 2683 |
| 04/07/2014 | 2.13p | 2.20p | 2.05p | 2.13p | 0 |
| 03/07/2014 | 2.13p | 2.20p | 2.05p | 2.13p | 204063 |
| 02/07/2014 | 2.38p | 2.63p | 2.00p | 2.38p | 0 |
| 01/07/2014 | 2.63p | 2.63p | 2.38p | 2.38p | 66000 |
| 30/06/2014 | 2.63p | 2.75p | 2.50p | 2.63p | 20000 |
| 27/06/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 108000 |
| 26/06/2014 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
| 25/06/2014 | 2.63p | 2.75p | 2.50p | 2.63p | 15000 |
| 24/06/2014 | 2.63p | 2.63p | 2.51p | 2.63p | 0 |
| 23/06/2014 | 2.63p | 2.63p | 2.51p | 2.63p | 66000 |
*Close Price adjusted for both dividends and splits