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:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
APC Technology Group (APC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2012 | 10.13p | 10.13p | 9.50p | 10.00p | 62412 |
| 19/09/2012 | 10.13p | 10.75p | 10.13p | 10.13p | 1959 |
| 18/09/2012 | 9.38p | 10.68p | 9.30p | 10.13p | 86822 |
| 17/09/2012 | 8.50p | 10.00p | 8.50p | 9.38p | 225928 |
| 14/09/2012 | 8.13p | 8.75p | 7.81p | 8.38p | 28473 |
| 13/09/2012 | 7.63p | 8.69p | 7.63p | 8.13p | 67947 |
| 12/09/2012 | 7.63p | 7.63p | 7.45p | 7.63p | 15923 |
| 11/09/2012 | 7.63p | 7.91p | 7.35p | 7.63p | 129084 |
| 10/09/2012 | 7.63p | 7.91p | 7.63p | 7.63p | 0 |
| 07/09/2012 | 7.63p | 7.91p | 7.63p | 7.63p | 0 |
| 06/09/2012 | 7.63p | 7.91p | 7.63p | 7.63p | 16500 |
| 05/09/2012 | 7.63p | 7.88p | 7.60p | 7.63p | 48202 |
| 04/09/2012 | 7.63p | 7.68p | 7.63p | 7.63p | 37480 |
| 03/09/2012 | 7.63p | 7.68p | 7.63p | 7.63p | 38217 |
| 31/08/2012 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 30/08/2012 | 7.63p | 7.63p | 7.50p | 7.63p | 405 |
| 29/08/2012 | 7.63p | 7.70p | 7.34p | 7.63p | 31729 |
| 28/08/2012 | 7.63p | 7.63p | 7.34p | 7.63p | 935 |
| 24/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 23/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 22/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 21/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 20/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 17/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 16/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 15/08/2012 | 7.63p | 7.76p | 7.50p | 7.63p | 0 |
| 14/08/2012 | 7.50p | 7.76p | 7.50p | 7.63p | 51163 |
| 13/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 10/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 09/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 08/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 07/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 06/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 03/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 02/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 01/08/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 2308 |
| 31/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 2000 |
| 30/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 894 |
| 27/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 26/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 25/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 747 |
| 24/07/2012 | 7.50p | 7.50p | 7.08p | 7.50p | 0 |
| 23/07/2012 | 7.50p | 7.50p | 7.08p | 7.50p | 50000 |
| 20/07/2012 | 7.50p | 7.50p | 7.08p | 7.50p | 10000 |
| 19/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 14310 |
| 18/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 21195 |
| 17/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 0 |
| 16/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 0 |
| 13/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 0 |
| 12/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 0 |
| 11/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 0 |
| 10/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 1220 |
| 09/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 39665 |
| 06/07/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 1000 |
| 05/07/2012 | 7.50p | 7.60p | 7.50p | 7.50p | 13157 |
| 04/07/2012 | 7.50p | 7.50p | 7.19p | 7.50p | 0 |
| 03/07/2012 | 7.50p | 7.50p | 7.19p | 7.50p | 0 |
| 02/07/2012 | 7.50p | 7.50p | 7.19p | 7.50p | 0 |
| 29/06/2012 | 7.25p | 7.50p | 7.19p | 7.50p | 61000 |
| 28/06/2012 | 7.25p | 7.25p | 6.78p | 7.25p | 579 |
| 27/06/2012 | 7.25p | 7.25p | 6.87p | 7.25p | 15154 |
| 26/06/2012 | 7.25p | 7.25p | 7.20p | 7.25p | 6744 |
| 25/06/2012 | 7.25p | 7.25p | 7.25p | 7.25p | 1500 |
| 22/06/2012 | 7.25p | 7.25p | 6.75p | 7.25p | 2500 |
| 21/06/2012 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/06/2012 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/06/2012 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/06/2012 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/06/2012 | 7.25p | 7.25p | 7.25p | 7.25p | 1000 |
| 14/06/2012 | 7.25p | 7.25p | 6.87p | 7.25p | 0 |
| 13/06/2012 | 7.25p | 7.25p | 6.87p | 7.25p | 0 |
| 12/06/2012 | 7.25p | 7.25p | 6.87p | 7.25p | 250 |
| 11/06/2012 | 7.50p | 7.50p | 6.67p | 7.25p | 33271 |
| 08/06/2012 | 7.50p | 7.50p | 7.12p | 7.50p | 1600 |
| 07/06/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 06/06/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 01/06/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 31/05/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 10000 |
| 30/05/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 29/05/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 400 |
| 28/05/2012 | 7.50p | 7.50p | 7.33p | 7.50p | 13461 |
| 25/05/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 24/05/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 26026 |
| 23/05/2012 | 7.50p | 7.69p | 7.33p | 7.50p | 0 |
| 22/05/2012 | 7.38p | 7.69p | 7.33p | 7.50p | 15000 |
| 21/05/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 18/05/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 17/05/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 16/05/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 15/05/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 2000 |
| 14/05/2012 | 7.25p | 7.50p | 7.25p | 7.38p | 96500 |
| 11/05/2012 | 7.25p | 7.63p | 6.67p | 7.25p | 0 |
| 10/05/2012 | 7.63p | 7.63p | 6.67p | 7.25p | 20000 |
| 09/05/2012 | 7.63p | 7.63p | 7.50p | 7.63p | 500 |
| 08/05/2012 | 7.63p | 7.63p | 7.50p | 7.63p | 6434 |
| 04/05/2012 | 7.63p | 7.63p | 7.34p | 7.63p | 0 |
| 03/05/2012 | 7.63p | 7.63p | 7.34p | 7.63p | 0 |
| 02/05/2012 | 7.63p | 7.63p | 7.34p | 7.63p | 99 |
| 01/05/2012 | 8.00p | 8.00p | 7.00p | 7.63p | 49076 |
| 30/04/2012 | 8.00p | 8.00p | 7.62p | 8.00p | 1000 |
| 27/04/2012 | 8.00p | 8.07p | 8.00p | 8.00p | 592 |
| 26/04/2012 | 8.00p | 8.13p | 7.50p | 8.00p | 0 |
| 25/04/2012 | 8.00p | 8.13p | 7.50p | 8.00p | 0 |
| 24/04/2012 | 8.13p | 8.13p | 7.50p | 8.00p | 45955 |
| 23/04/2012 | 8.63p | 8.70p | 7.50p | 8.13p | 51368 |
| 20/04/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 10735 |
| 19/04/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 5500 |
| 18/04/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 2000 |
| 17/04/2012 | 8.88p | 8.88p | 8.63p | 8.63p | 5000 |
| 16/04/2012 | 9.13p | 9.13p | 8.25p | 8.88p | 100000 |
| 13/04/2012 | 9.00p | 9.15p | 8.80p | 9.13p | 36735 |
| 12/04/2012 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 11/04/2012 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 10/04/2012 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 05/04/2012 | 9.25p | 9.25p | 9.00p | 9.00p | 25000 |
| 04/04/2012 | 9.25p | 9.48p | 9.25p | 9.25p | 0 |
| 03/04/2012 | 9.25p | 9.48p | 9.25p | 9.25p | 9662 |
| 02/04/2012 | 9.25p | 9.50p | 9.10p | 9.25p | 0 |
| 30/03/2012 | 9.50p | 9.50p | 9.10p | 9.25p | 0 |
| 29/03/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 6476 |
| 28/03/2012 | 9.50p | 9.65p | 9.10p | 9.50p | 0 |
| 27/03/2012 | 9.50p | 9.65p | 9.10p | 9.50p | 19195 |
| 26/03/2012 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 23/03/2012 | 9.50p | 9.55p | 9.50p | 9.50p | 6105 |
| 22/03/2012 | 9.50p | 9.50p | 9.12p | 9.50p | 48603 |
| 21/03/2012 | 9.50p | 9.50p | 9.12p | 9.50p | 629 |
| 20/03/2012 | 9.50p | 9.50p | 9.12p | 9.50p | 2496 |
| 19/03/2012 | 9.50p | 9.50p | 9.40p | 9.50p | 9000 |
| 16/03/2012 | 9.25p | 9.50p | 9.25p | 9.50p | 11235 |
| 15/03/2012 | 9.25p | 9.71p | 9.25p | 9.25p | 682 |
| 14/03/2012 | 9.25p | 9.71p | 8.58p | 9.25p | 15387 |
| 13/03/2012 | 9.25p | 9.71p | 8.58p | 9.25p | 1460 |
| 12/03/2012 | 9.25p | 9.70p | 8.65p | 9.25p | 16378 |
| 09/03/2012 | 9.25p | 10.00p | 8.65p | 9.25p | 6591 |
| 08/03/2012 | 9.63p | 10.00p | 9.25p | 9.25p | 24958 |
| 07/03/2012 | 9.63p | 10.00p | 9.28p | 9.63p | 113135 |
| 06/03/2012 | 9.50p | 10.00p | 8.62p | 9.63p | 204828 |
| 05/03/2012 | 12.25p | 13.00p | 11.50p | 12.25p | 4635 |
| 02/03/2012 | 12.50p | 12.50p | 12.00p | 12.25p | 5000 |
| 01/03/2012 | 12.50p | 13.00p | 12.00p | 12.50p | 48310 |
| 29/02/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 837 |
| 28/02/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 843 |
| 27/02/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 843 |
| 24/02/2012 | 12.50p | 12.80p | 12.12p | 12.50p | 1645 |
| 23/02/2012 | 12.50p | 13.00p | 12.12p | 12.50p | 1079 |
| 22/02/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 4754 |
| 21/02/2012 | 12.75p | 12.75p | 12.00p | 12.50p | 8698 |
| 20/02/2012 | 13.00p | 13.00p | 12.00p | 12.75p | 27130 |
| 17/02/2012 | 13.00p | 13.25p | 12.50p | 13.00p | 0 |
| 16/02/2012 | 13.00p | 13.25p | 12.50p | 13.00p | 0 |
| 15/02/2012 | 13.25p | 13.25p | 12.50p | 13.00p | 20104 |
| 14/02/2012 | 13.25p | 13.63p | 12.31p | 13.25p | 0 |
| 13/02/2012 | 13.50p | 13.63p | 12.31p | 13.25p | 28694 |
| 10/02/2012 | 12.50p | 14.40p | 12.50p | 13.50p | 197954 |
| 09/02/2012 | 12.50p | 12.89p | 12.00p | 12.50p | 26115 |
| 08/02/2012 | 13.00p | 13.00p | 12.50p | 12.50p | 70307 |
| 07/02/2012 | 13.00p | 13.00p | 11.61p | 13.00p | 14750 |
| 06/02/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 03/02/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 02/02/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 01/02/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 31/01/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 30/01/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 3413 |
| 27/01/2012 | 13.00p | 13.00p | 12.75p | 13.00p | 3921 |
| 26/01/2012 | 13.00p | 13.00p | 12.62p | 13.00p | 172 |
| 25/01/2012 | 13.00p | 13.00p | 12.62p | 13.00p | 0 |
| 24/01/2012 | 13.00p | 13.00p | 12.62p | 13.00p | 4573 |
| 23/01/2012 | 13.00p | 13.00p | 12.55p | 13.00p | 56400 |
| 20/01/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 7585 |
| 19/01/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 4520 |
| 18/01/2012 | 13.00p | 13.00p | 11.25p | 13.00p | 70000 |
| 17/01/2012 | 13.50p | 13.50p | 12.62p | 13.00p | 13670 |
| 16/01/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 7553 |
| 13/01/2012 | 13.50p | 13.50p | 13.12p | 13.50p | 0 |
| 12/01/2012 | 13.50p | 13.50p | 13.12p | 13.50p | 700 |
| 11/01/2012 | 13.50p | 13.50p | 13.45p | 13.50p | 0 |
| 10/01/2012 | 13.50p | 13.50p | 13.45p | 13.50p | 0 |
| 09/01/2012 | 13.50p | 13.50p | 13.45p | 13.50p | 0 |
| 06/01/2012 | 13.50p | 13.50p | 13.45p | 13.50p | 125 |
| 05/01/2012 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 04/01/2012 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 03/01/2012 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 30/12/2011 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 29/12/2011 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 28/12/2011 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 23/12/2011 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 22/12/2011 | 13.50p | 13.55p | 13.50p | 13.50p | 0 |
| 21/12/2011 | 13.50p | 13.55p | 13.50p | 13.50p | 14542 |
| 20/12/2011 | 13.50p | 13.65p | 13.01p | 13.50p | 0 |
| 19/12/2011 | 13.50p | 13.65p | 13.01p | 13.50p | 0 |
| 16/12/2011 | 13.50p | 13.65p | 13.01p | 13.50p | 0 |
| 15/12/2011 | 13.50p | 13.65p | 13.01p | 13.50p | 0 |
| 14/12/2011 | 13.50p | 13.65p | 13.01p | 13.50p | 0 |
| 13/12/2011 | 13.50p | 13.65p | 13.01p | 13.50p | 13765 |
| 12/12/2011 | 13.25p | 13.50p | 13.12p | 13.50p | 22500 |
| 09/12/2011 | 14.00p | 14.00p | 12.65p | 13.25p | 71467 |
| 08/12/2011 | 14.13p | 14.13p | 13.31p | 14.00p | 23750 |
| 07/12/2011 | 14.13p | 14.13p | 13.51p | 14.13p | 4333 |
| 06/12/2011 | 14.13p | 14.13p | 13.51p | 14.13p | 6494 |
| 05/12/2011 | 14.13p | 14.56p | 13.25p | 14.13p | 108664 |
*Close Price adjusted for both dividends and splits