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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- 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
Blancco Technology Group (BLTG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/01/2020 | 171.50p | 171.63p | 170.00p | 171.50p | 2645 |
| 31/12/2019 | 171.50p | 171.62p | 170.00p | 171.50p | 2645 |
| 30/12/2019 | 171.50p | 171.65p | 165.00p | 171.00p | 21715 |
| 27/12/2019 | 171.50p | 172.20p | 171.50p | 171.50p | 16688 |
| 26/12/2019 | 172.50p | 172.50p | 170.00p | 171.50p | 4817 |
| 25/12/2019 | 172.50p | 172.50p | 170.00p | 171.50p | 4817 |
| 24/12/2019 | 172.50p | 172.50p | 170.00p | 171.50p | 4817 |
| 23/12/2019 | 172.50p | 172.87p | 170.00p | 172.50p | 17192 |
| 20/12/2019 | 172.50p | 174.00p | 170.00p | 172.50p | 151048 |
| 19/12/2019 | 172.50p | 174.00p | 170.00p | 172.50p | 1162835 |
| 18/12/2019 | 172.50p | 177.00p | 171.50p | 172.50p | 175267 |
| 17/12/2019 | 168.50p | 175.00p | 168.50p | 172.50p | 31379 |
| 16/12/2019 | 161.00p | 168.50p | 157.00p | 168.50p | 31023 |
| 13/12/2019 | 163.00p | 165.00p | 160.00p | 161.00p | 17523 |
| 12/12/2019 | 160.50p | 163.00p | 158.00p | 160.50p | 17574 |
| 11/12/2019 | 160.50p | 164.00p | 157.08p | 160.50p | 14654 |
| 10/12/2019 | 163.50p | 166.52p | 157.08p | 160.50p | 64686 |
| 09/12/2019 | 156.50p | 161.60p | 156.50p | 159.00p | 49837 |
| 06/12/2019 | 156.00p | 160.00p | 152.50p | 156.50p | 38242 |
| 05/12/2019 | 157.50p | 159.25p | 152.00p | 156.00p | 161799 |
| 04/12/2019 | 157.50p | 159.50p | 155.50p | 157.50p | 124418 |
| 03/12/2019 | 152.50p | 167.00p | 152.50p | 160.00p | 53056 |
| 02/12/2019 | 136.50p | 155.00p | 136.50p | 152.50p | 1009308 |
| 29/11/2019 | 132.50p | 132.50p | 131.00p | 132.50p | 12696 |
| 28/11/2019 | 132.50p | 134.00p | 131.60p | 132.50p | 33000 |
| 27/11/2019 | 130.50p | 137.00p | 129.50p | 132.50p | 40672 |
| 26/11/2019 | 129.00p | 130.50p | 129.00p | 130.50p | 18000 |
| 25/11/2019 | 129.00p | 129.80p | 129.00p | 129.00p | 34738 |
| 22/11/2019 | 129.00p | 129.00p | 128.80p | 129.00p | 6500 |
| 21/11/2019 | 129.00p | 129.16p | 129.00p | 129.00p | 7500 |
| 20/11/2019 | 129.00p | 130.00p | 129.00p | 129.00p | 26166 |
| 19/11/2019 | 129.00p | 129.00p | 128.52p | 129.00p | 521 |
| 18/11/2019 | 129.00p | 130.00p | 129.00p | 129.00p | 12900 |
| 15/11/2019 | 129.00p | 130.00p | 128.55p | 129.00p | 24514 |
| 14/11/2019 | 129.00p | 129.75p | 128.50p | 129.00p | 96593 |
| 13/11/2019 | 129.00p | 129.40p | 128.25p | 129.00p | 12545 |
| 12/11/2019 | 129.00p | 130.00p | 129.00p | 129.00p | 2500 |
| 11/11/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 08/11/2019 | 129.00p | 129.00p | 128.10p | 129.00p | 18000 |
| 07/11/2019 | 129.00p | 129.00p | 128.52p | 129.00p | 4079 |
| 06/11/2019 | 129.00p | 129.00p | 128.25p | 129.00p | 4000 |
| 05/11/2019 | 129.00p | 129.00p | 128.25p | 129.00p | 4000 |
| 04/11/2019 | 129.00p | 130.00p | 128.25p | 129.00p | 9500 |
| 01/11/2019 | 129.00p | 130.00p | 128.25p | 129.00p | 29846 |
| 31/10/2019 | 129.00p | 129.00p | 128.25p | 129.00p | 4000 |
| 30/10/2019 | 129.00p | 130.00p | 128.00p | 129.00p | 40330 |
| 29/10/2019 | 129.00p | 129.00p | 128.10p | 129.00p | 30220 |
| 28/10/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 17020 |
| 25/10/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 19522 |
| 24/10/2019 | 129.00p | 130.00p | 128.00p | 129.00p | 9899 |
| 23/10/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 14050 |
| 22/10/2019 | 129.00p | 129.00p | 128.10p | 129.00p | 10283 |
| 21/10/2019 | 129.00p | 129.00p | 128.10p | 129.00p | 1560 |
| 18/10/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 10258 |
| 17/10/2019 | 131.00p | 132.00p | 127.45p | 128.00p | 50640 |
| 16/10/2019 | 131.00p | 131.00p | 127.21p | 131.00p | 12543 |
| 15/10/2019 | 131.00p | 131.00p | 128.00p | 131.00p | 8000 |
| 14/10/2019 | 131.00p | 131.00p | 127.00p | 131.00p | 15390 |
| 11/10/2019 | 129.00p | 133.00p | 128.00p | 129.00p | 23375 |
| 10/10/2019 | 126.50p | 130.60p | 126.00p | 127.00p | 26172 |
| 09/10/2019 | 126.50p | 127.70p | 126.00p | 126.00p | 628056 |
| 08/10/2019 | 126.50p | 126.55p | 125.00p | 126.00p | 16957 |
| 07/10/2019 | 127.50p | 127.50p | 125.10p | 126.50p | 5594 |
| 04/10/2019 | 127.50p | 127.50p | 125.10p | 127.50p | 4439 |
| 03/10/2019 | 127.50p | 127.50p | 125.10p | 127.50p | 7000 |
| 02/10/2019 | 127.50p | 127.50p | 125.75p | 127.50p | 6563 |
| 01/10/2019 | 127.50p | 127.50p | 125.50p | 127.50p | 35240 |
| 30/09/2019 | 127.50p | 127.50p | 125.75p | 127.50p | 5000 |
| 27/09/2019 | 127.50p | 128.70p | 125.75p | 127.50p | 32046 |
| 26/09/2019 | 127.50p | 127.50p | 125.12p | 127.50p | 13795 |
| 25/09/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 10000 |
| 24/09/2019 | 127.50p | 130.00p | 125.00p | 127.50p | 31149 |
| 23/09/2019 | 124.50p | 125.15p | 123.00p | 124.50p | 14256 |
| 20/09/2019 | 124.50p | 125.17p | 123.50p | 124.50p | 11835 |
| 19/09/2019 | 124.50p | 125.25p | 124.50p | 124.50p | 995 |
| 18/09/2019 | 124.50p | 126.75p | 122.50p | 124.50p | 5829 |
| 17/09/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 16/09/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/09/2019 | 124.50p | 126.75p | 124.50p | 124.50p | 20000 |
| 12/09/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 2500 |
| 11/09/2019 | 124.50p | 124.50p | 122.03p | 124.50p | 1157 |
| 10/09/2019 | 126.00p | 126.00p | 124.00p | 125.50p | 13430 |
| 09/09/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 06/09/2019 | 126.00p | 126.45p | 126.00p | 126.00p | 4982 |
| 05/09/2019 | 126.00p | 126.75p | 125.00p | 126.00p | 25000 |
| 04/09/2019 | 126.50p | 126.50p | 125.25p | 126.00p | 8200 |
| 03/09/2019 | 126.50p | 128.00p | 125.60p | 126.50p | 19750 |
| 02/09/2019 | 127.50p | 127.50p | 125.00p | 126.50p | 3680 |
| 30/08/2019 | 127.50p | 127.50p | 125.60p | 127.50p | 6611 |
| 29/08/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 3500 |
| 28/08/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 10164 |
| 27/08/2019 | 127.50p | 129.00p | 125.00p | 127.50p | 2793 |
| 23/08/2019 | 127.50p | 127.50p | 125.60p | 127.50p | 18200 |
| 22/08/2019 | 127.50p | 130.00p | 125.60p | 127.50p | 19720 |
| 21/08/2019 | 126.50p | 128.00p | 125.50p | 127.50p | 23786 |
| 20/08/2019 | 127.50p | 127.50p | 125.00p | 126.50p | 2200 |
| 19/08/2019 | 127.50p | 127.50p | 126.00p | 127.50p | 2200 |
| 16/08/2019 | 129.50p | 130.00p | 126.00p | 127.50p | 8121 |
| 15/08/2019 | 132.00p | 132.00p | 125.00p | 129.50p | 255200 |
| 14/08/2019 | 132.00p | 132.00p | 130.00p | 132.00p | 4500 |
| 13/08/2019 | 132.00p | 132.00p | 130.02p | 132.00p | 4981 |
| 12/08/2019 | 132.00p | 132.00p | 130.00p | 132.00p | 95000 |
| 09/08/2019 | 132.00p | 132.00p | 130.60p | 132.00p | 7280 |
| 08/08/2019 | 132.00p | 133.00p | 130.00p | 132.00p | 14920 |
| 07/08/2019 | 132.00p | 132.00p | 130.00p | 132.00p | 14646 |
| 06/08/2019 | 133.00p | 133.00p | 132.00p | 133.00p | 4400 |
| 05/08/2019 | 134.00p | 134.00p | 132.00p | 133.00p | 4292 |
| 02/08/2019 | 134.00p | 137.00p | 132.00p | 134.00p | 18799 |
| 01/08/2019 | 134.00p | 134.00p | 132.00p | 134.00p | 2200 |
| 31/07/2019 | 133.50p | 134.00p | 133.50p | 134.00p | 4400 |
| 30/07/2019 | 132.50p | 134.00p | 132.50p | 133.50p | 17689 |
| 29/07/2019 | 134.00p | 134.00p | 130.00p | 132.50p | 5200 |
| 26/07/2019 | 134.00p | 134.00p | 130.00p | 134.00p | 2920100 |
| 25/07/2019 | 134.00p | 137.00p | 134.00p | 134.00p | 722 |
| 24/07/2019 | 134.00p | 134.00p | 134.00p | 134.00p | 2200 |
| 23/07/2019 | 135.00p | 135.00p | 134.00p | 134.00p | 2200 |
| 22/07/2019 | 135.00p | 136.02p | 133.00p | 135.00p | 5665 |
| 19/07/2019 | 135.00p | 136.02p | 133.00p | 135.00p | 1367 |
| 18/07/2019 | 132.50p | 135.00p | 132.50p | 135.00p | 40121 |
| 17/07/2019 | 134.00p | 135.00p | 130.80p | 132.50p | 1020240 |
| 16/07/2019 | 135.00p | 135.00p | 132.50p | 134.00p | 17922 |
| 15/07/2019 | 135.00p | 139.00p | 132.00p | 135.00p | 8867 |
| 12/07/2019 | 134.00p | 138.00p | 132.00p | 132.00p | 20167 |
| 11/07/2019 | 132.50p | 139.00p | 130.00p | 130.00p | 91129 |
| 10/07/2019 | 127.50p | 129.00p | 126.50p | 127.50p | 6200 |
| 09/07/2019 | 127.50p | 129.00p | 127.50p | 127.50p | 2963 |
| 08/07/2019 | 127.50p | 129.50p | 120.00p | 120.00p | 22000 |
| 05/07/2019 | 127.50p | 128.20p | 125.50p | 127.50p | 53096 |
| 04/07/2019 | 127.50p | 128.20p | 125.00p | 127.50p | 2866 |
| 03/07/2019 | 127.50p | 128.20p | 125.00p | 127.50p | 4672 |
| 02/07/2019 | 129.00p | 129.00p | 125.00p | 127.50p | 175346 |
| 01/07/2019 | 130.00p | 130.00p | 125.00p | 129.00p | 6572 |
| 28/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 50000 |
| 27/06/2019 | 131.50p | 131.50p | 128.00p | 130.00p | 4752 |
| 26/06/2019 | 132.50p | 132.52p | 130.00p | 131.50p | 26535 |
| 25/06/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/06/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/06/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 14156 |
| 20/06/2019 | 136.50p | 136.50p | 134.00p | 134.00p | 2259 |
| 19/06/2019 | 139.00p | 139.00p | 136.50p | 136.50p | 0 |
| 18/06/2019 | 139.00p | 139.00p | 135.00p | 139.00p | 32754 |
| 17/06/2019 | 141.50p | 141.50p | 135.00p | 139.00p | 6983 |
| 14/06/2019 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 13/06/2019 | 144.00p | 144.00p | 137.42p | 141.50p | 11294 |
| 12/06/2019 | 144.00p | 144.00p | 139.65p | 144.00p | 23847 |
| 11/06/2019 | 144.50p | 145.00p | 140.00p | 144.00p | 457379 |
| 10/06/2019 | 151.50p | 151.50p | 142.00p | 145.50p | 28257 |
| 07/06/2019 | 152.50p | 153.25p | 148.02p | 151.50p | 10499 |
| 06/06/2019 | 153.50p | 157.00p | 149.10p | 152.50p | 10600 |
| 05/06/2019 | 153.50p | 155.25p | 151.00p | 153.50p | 10705 |
| 04/06/2019 | 152.50p | 157.00p | 152.50p | 153.50p | 3703 |
| 03/06/2019 | 152.50p | 156.50p | 150.00p | 152.50p | 8867 |
| 31/05/2019 | 152.50p | 154.90p | 150.00p | 152.50p | 4497 |
| 30/05/2019 | 145.00p | 156.00p | 145.00p | 152.50p | 231878 |
| 29/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 5500 |
| 28/05/2019 | 145.00p | 146.95p | 145.00p | 145.00p | 151265 |
| 24/05/2019 | 145.00p | 150.00p | 140.00p | 145.00p | 16000 |
| 23/05/2019 | 145.00p | 145.00p | 142.00p | 145.00p | 1353 |
| 22/05/2019 | 145.00p | 147.50p | 145.00p | 145.00p | 3493 |
| 21/05/2019 | 145.00p | 149.00p | 145.00p | 149.00p | 19688 |
| 20/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/05/2019 | 145.00p | 147.50p | 145.00p | 145.00p | 3945 |
| 16/05/2019 | 145.00p | 150.00p | 145.00p | 145.00p | 3000 |
| 15/05/2019 | 145.00p | 149.00p | 145.00p | 149.00p | 2499 |
| 14/05/2019 | 147.50p | 147.50p | 145.00p | 145.00p | 12500 |
| 13/05/2019 | 147.50p | 150.00p | 146.00p | 147.50p | 7329 |
| 10/05/2019 | 145.00p | 150.00p | 145.00p | 147.50p | 31713 |
| 09/05/2019 | 145.00p | 150.00p | 142.00p | 145.00p | 27139 |
| 08/05/2019 | 145.00p | 150.00p | 143.00p | 145.00p | 44256 |
| 07/05/2019 | 144.00p | 149.41p | 142.30p | 145.00p | 12348 |
| 03/05/2019 | 143.50p | 147.00p | 140.00p | 140.00p | 200030 |
| 02/05/2019 | 142.50p | 147.00p | 141.00p | 143.50p | 51882 |
| 01/05/2019 | 130.00p | 150.00p | 125.00p | 142.50p | 297266 |
| 30/04/2019 | 122.50p | 125.00p | 122.50p | 122.50p | 13677 |
| 29/04/2019 | 122.50p | 125.03p | 121.50p | 122.50p | 22497 |
| 26/04/2019 | 122.50p | 122.50p | 121.50p | 122.50p | 417 |
| 25/04/2019 | 120.00p | 125.00p | 117.00p | 117.00p | 33421 |
| 24/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/04/2019 | 117.50p | 125.00p | 117.50p | 120.00p | 27975 |
| 18/04/2019 | 117.50p | 119.68p | 116.50p | 117.50p | 20445 |
| 17/04/2019 | 117.50p | 119.00p | 115.00p | 117.50p | 39856 |
| 16/04/2019 | 117.50p | 117.50p | 116.50p | 117.50p | 1783 |
| 15/04/2019 | 117.50p | 119.50p | 115.00p | 117.50p | 34116 |
| 12/04/2019 | 117.50p | 118.50p | 115.00p | 117.50p | 7500 |
| 11/04/2019 | 117.50p | 119.50p | 115.00p | 117.50p | 8484 |
| 10/04/2019 | 117.50p | 119.00p | 117.50p | 117.50p | 10864 |
| 09/04/2019 | 121.00p | 121.00p | 117.00p | 119.00p | 28637 |
| 08/04/2019 | 119.50p | 124.00p | 116.80p | 121.00p | 49026 |
| 05/04/2019 | 114.00p | 124.00p | 114.00p | 119.50p | 390554 |
| 04/04/2019 | 107.50p | 115.00p | 105.00p | 112.00p | 124065 |
| 03/04/2019 | 107.50p | 107.50p | 104.00p | 105.00p | 11286 |
| 02/04/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 9300 |
| 01/04/2019 | 105.00p | 110.00p | 104.00p | 105.00p | 19210 |
| 29/03/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 35911 |
| 28/03/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 23538 |
| 27/03/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 416 |
| 26/03/2019 | 105.00p | 105.00p | 103.00p | 104.00p | 9654 |
| 25/03/2019 | 105.00p | 105.00p | 103.80p | 105.00p | 392 |
| 22/03/2019 | 105.00p | 105.00p | 103.00p | 105.00p | 15583 |
| 21/03/2019 | 105.00p | 107.00p | 105.00p | 105.00p | 80566 |
*Close Price adjusted for both dividends and splits