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 |
|---|---|---|---|---|---|
| 20/03/2019 | 105.00p | 108.00p | 102.00p | 105.00p | 15968 |
| 19/03/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 46974 |
| 18/03/2019 | 105.00p | 107.70p | 105.00p | 105.50p | 93725 |
| 15/03/2019 | 105.00p | 107.00p | 103.00p | 105.00p | 4183 |
| 14/03/2019 | 105.00p | 105.00p | 103.00p | 105.00p | 55000 |
| 13/03/2019 | 102.50p | 105.50p | 102.00p | 103.00p | 205334 |
| 12/03/2019 | 102.50p | 102.50p | 102.00p | 102.50p | 434955 |
| 11/03/2019 | 107.50p | 108.50p | 102.01p | 102.50p | 27445 |
| 08/03/2019 | 107.50p | 109.00p | 105.00p | 107.50p | 6550 |
| 07/03/2019 | 107.50p | 109.00p | 105.00p | 107.50p | 9500 |
| 06/03/2019 | 109.25p | 109.25p | 105.00p | 107.50p | 17117 |
| 05/03/2019 | 111.50p | 112.55p | 109.25p | 109.25p | 8875 |
| 04/03/2019 | 111.50p | 111.50p | 109.00p | 111.50p | 6250 |
| 01/03/2019 | 112.00p | 113.75p | 109.00p | 112.50p | 280627 |
| 28/02/2019 | 112.50p | 114.00p | 112.00p | 112.00p | 12500 |
| 27/02/2019 | 112.50p | 115.00p | 110.00p | 112.50p | 411129 |
| 26/02/2019 | 112.50p | 115.00p | 111.00p | 112.50p | 20938 |
| 25/02/2019 | 111.50p | 115.00p | 111.00p | 111.50p | 15464 |
| 22/02/2019 | 109.50p | 115.00p | 109.50p | 111.50p | 49522 |
| 21/02/2019 | 108.50p | 110.00p | 108.50p | 109.50p | 26501 |
| 20/02/2019 | 104.50p | 110.00p | 104.50p | 109.00p | 141651 |
| 19/02/2019 | 94.00p | 106.00p | 94.00p | 104.50p | 441035 |
| 18/02/2019 | 92.50p | 92.50p | 85.50p | 87.50p | 23446 |
| 15/02/2019 | 92.50p | 93.50p | 90.00p | 92.50p | 20400 |
| 14/02/2019 | 91.00p | 92.50p | 90.00p | 92.50p | 26087 |
| 13/02/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/02/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 11/02/2019 | 91.00p | 91.75p | 90.00p | 91.00p | 5465 |
| 08/02/2019 | 91.00p | 91.75p | 90.00p | 91.00p | 3530 |
| 07/02/2019 | 91.00p | 91.75p | 90.00p | 91.00p | 8117 |
| 06/02/2019 | 91.00p | 92.00p | 90.00p | 91.00p | 11622 |
| 05/02/2019 | 93.00p | 93.50p | 90.00p | 91.00p | 29014 |
| 04/02/2019 | 93.00p | 93.50p | 91.00p | 93.00p | 3446 |
| 01/02/2019 | 93.50p | 94.00p | 92.00p | 93.00p | 2928 |
| 31/01/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 30/01/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 544 |
| 29/01/2019 | 93.50p | 93.50p | 91.87p | 93.50p | 2944 |
| 28/01/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 500 |
| 25/01/2019 | 95.50p | 95.50p | 93.00p | 93.50p | 25000 |
| 24/01/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 23/01/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 22/01/2019 | 93.50p | 95.50p | 93.50p | 95.50p | 21173 |
| 21/01/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 5363 |
| 18/01/2019 | 93.50p | 94.50p | 92.00p | 93.50p | 1534 |
| 17/01/2019 | 93.50p | 94.50p | 93.50p | 93.50p | 1000 |
| 16/01/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/01/2019 | 99.00p | 99.00p | 92.20p | 93.50p | 37850 |
| 14/01/2019 | 104.00p | 104.00p | 95.04p | 99.00p | 9198 |
| 11/01/2019 | 107.50p | 107.50p | 104.00p | 104.00p | 58701 |
| 10/01/2019 | 107.50p | 107.50p | 105.00p | 107.50p | 2450 |
| 09/01/2019 | 107.50p | 107.50p | 105.00p | 107.50p | 128166 |
| 08/01/2019 | 109.00p | 110.00p | 105.00p | 109.00p | 50710 |
| 07/01/2019 | 109.00p | 109.00p | 105.00p | 109.00p | 1936 |
| 04/01/2019 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/01/2019 | 109.00p | 109.00p | 105.00p | 109.00p | 7500 |
| 02/01/2019 | 109.00p | 109.00p | 105.00p | 109.00p | 3370 |
| 31/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 28/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 27/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 9390 |
| 24/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 136 |
| 21/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 1561 |
| 20/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 18/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 1100 |
| 17/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 1671 |
| 14/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 13/12/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 12/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 1878 |
| 11/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 1685 |
| 10/12/2018 | 109.00p | 109.80p | 106.50p | 109.00p | 4412 |
| 07/12/2018 | 109.00p | 110.00p | 106.50p | 109.00p | 9040 |
| 06/12/2018 | 109.00p | 110.00p | 109.00p | 109.00p | 25000 |
| 05/12/2018 | 109.00p | 110.60p | 109.00p | 109.00p | 20000 |
| 04/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 8672 |
| 03/12/2018 | 109.00p | 109.00p | 106.50p | 109.00p | 6400 |
| 30/11/2018 | 109.00p | 111.80p | 106.50p | 109.00p | 3867 |
| 29/11/2018 | 109.00p | 112.00p | 105.08p | 109.00p | 391151 |
| 28/11/2018 | 109.00p | 109.00p | 105.70p | 109.00p | 50600 |
| 27/11/2018 | 109.00p | 109.00p | 105.03p | 109.00p | 377829 |
| 26/11/2018 | 110.00p | 110.00p | 109.00p | 109.00p | 5000 |
| 23/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 22/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 21/11/2018 | 109.00p | 109.00p | 105.50p | 109.00p | 5000 |
| 20/11/2018 | 110.00p | 110.00p | 105.00p | 109.00p | 10216 |
| 19/11/2018 | 109.50p | 112.00p | 108.00p | 110.00p | 16250 |
| 16/11/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 15/11/2018 | 109.50p | 109.50p | 108.25p | 109.50p | 1991 |
| 14/11/2018 | 109.50p | 112.00p | 108.25p | 109.50p | 27512 |
| 13/11/2018 | 107.50p | 112.00p | 107.50p | 110.00p | 22974 |
| 12/11/2018 | 107.50p | 108.35p | 105.00p | 107.50p | 5790 |
| 09/11/2018 | 104.00p | 108.00p | 103.20p | 107.50p | 916435 |
| 08/11/2018 | 104.00p | 105.00p | 104.00p | 104.00p | 140980 |
| 07/11/2018 | 106.50p | 106.50p | 103.00p | 104.00p | 2826 |
| 06/11/2018 | 106.50p | 106.50p | 103.70p | 106.50p | 1000 |
| 05/11/2018 | 106.50p | 108.00p | 106.50p | 106.50p | 8693 |
| 02/11/2018 | 106.50p | 109.09p | 103.00p | 106.50p | 50476 |
| 01/11/2018 | 106.50p | 108.25p | 106.50p | 106.50p | 7513 |
| 31/10/2018 | 105.00p | 110.00p | 103.70p | 106.50p | 15160 |
| 30/10/2018 | 106.00p | 106.00p | 102.00p | 106.00p | 18017 |
| 29/10/2018 | 106.00p | 106.00p | 103.20p | 106.00p | 1150 |
| 26/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 25/10/2018 | 106.00p | 109.00p | 103.00p | 106.00p | 115720 |
| 24/10/2018 | 106.00p | 108.00p | 104.00p | 106.00p | 1596 |
| 23/10/2018 | 107.50p | 108.98p | 105.00p | 106.00p | 622547 |
| 22/10/2018 | 106.50p | 109.00p | 106.50p | 107.50p | 6534 |
| 19/10/2018 | 106.50p | 107.62p | 106.50p | 106.50p | 1386 |
| 18/10/2018 | 106.50p | 106.50p | 103.00p | 106.50p | 882 |
| 17/10/2018 | 106.50p | 107.62p | 106.50p | 106.50p | 7320 |
| 16/10/2018 | 106.50p | 111.00p | 106.00p | 106.50p | 37701 |
| 15/10/2018 | 102.00p | 111.00p | 101.00p | 106.50p | 27988 |
| 12/10/2018 | 98.50p | 105.00p | 98.50p | 102.00p | 546932 |
| 11/10/2018 | 92.70p | 100.00p | 92.70p | 98.50p | 51250 |
| 10/10/2018 | 100.00p | 100.00p | 93.30p | 95.20p | 63935 |
| 09/10/2018 | 100.50p | 100.50p | 99.25p | 100.00p | 2286 |
| 08/10/2018 | 109.25p | 109.25p | 100.50p | 100.50p | 56665 |
| 05/10/2018 | 109.75p | 109.92p | 108.40p | 109.25p | 3858 |
| 04/10/2018 | 107.50p | 110.45p | 107.50p | 109.75p | 69747 |
| 03/10/2018 | 107.50p | 110.00p | 105.00p | 107.50p | 48135 |
| 02/10/2018 | 110.50p | 110.50p | 105.50p | 107.50p | 47723 |
| 01/10/2018 | 109.50p | 111.10p | 109.06p | 110.50p | 92728 |
| 28/09/2018 | 97.50p | 110.50p | 97.50p | 109.50p | 173250 |
| 27/09/2018 | 97.00p | 98.00p | 96.00p | 98.00p | 38887 |
| 26/09/2018 | 96.50p | 98.96p | 95.30p | 97.00p | 21206 |
| 25/09/2018 | 87.50p | 98.00p | 87.00p | 96.50p | 263940 |
| 24/09/2018 | 86.00p | 86.50p | 85.00p | 86.00p | 6533 |
| 21/09/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/09/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 1169 |
| 19/09/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 125 |
| 18/09/2018 | 86.00p | 86.50p | 85.00p | 86.00p | 19000 |
| 17/09/2018 | 86.00p | 86.70p | 85.05p | 86.00p | 2872 |
| 14/09/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/09/2018 | 86.00p | 86.00p | 85.05p | 86.00p | 5000 |
| 12/09/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 7500 |
| 11/09/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 7500 |
| 10/09/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 8069 |
| 07/09/2018 | 85.50p | 87.00p | 85.00p | 86.00p | 9009 |
| 06/09/2018 | 85.50p | 87.00p | 85.50p | 87.00p | 5000 |
| 05/09/2018 | 85.50p | 85.50p | 84.02p | 85.50p | 5223 |
| 04/09/2018 | 85.50p | 86.75p | 85.10p | 85.50p | 2856 |
| 03/09/2018 | 85.00p | 85.50p | 84.02p | 85.50p | 4458 |
| 31/08/2018 | 85.00p | 86.00p | 83.22p | 85.00p | 14184 |
| 30/08/2018 | 85.00p | 85.00p | 83.25p | 85.00p | 25000 |
| 29/08/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/08/2018 | 84.00p | 85.00p | 83.25p | 85.00p | 15894 |
| 24/08/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 45000 |
| 23/08/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 2500 |
| 22/08/2018 | 84.00p | 85.00p | 83.25p | 84.00p | 7928 |
| 21/08/2018 | 84.00p | 85.00p | 84.00p | 84.00p | 27430 |
| 20/08/2018 | 84.00p | 85.00p | 84.00p | 85.00p | 3627 |
| 17/08/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 7550 |
| 16/08/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 3255 |
| 15/08/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 3122 |
| 14/08/2018 | 84.00p | 84.25p | 84.00p | 84.00p | 6050 |
| 13/08/2018 | 84.00p | 84.31p | 84.00p | 84.00p | 10000 |
| 10/08/2018 | 83.50p | 84.85p | 83.00p | 84.00p | 16536 |
| 09/08/2018 | 80.00p | 85.00p | 80.00p | 83.50p | 42889 |
| 08/08/2018 | 77.00p | 80.00p | 77.00p | 80.00p | 34628 |
| 07/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 4286 |
| 06/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 21056 |
| 03/08/2018 | 76.50p | 77.00p | 76.30p | 76.50p | 20080 |
| 02/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 43671 |
| 01/08/2018 | 76.50p | 77.00p | 76.00p | 76.00p | 33763 |
| 31/07/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/07/2018 | 76.50p | 77.00p | 76.35p | 77.00p | 22768 |
| 27/07/2018 | 76.50p | 77.00p | 76.00p | 76.50p | 15293 |
| 26/07/2018 | 76.50p | 76.50p | 76.00p | 76.50p | 22839 |
| 25/07/2018 | 76.00p | 76.50p | 75.00p | 76.50p | 2600 |
| 24/07/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 151039 |
| 23/07/2018 | 76.00p | 77.00p | 75.00p | 76.00p | 1135513 |
| 20/07/2018 | 76.00p | 76.00p | 75.02p | 76.00p | 456 |
| 19/07/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 27000 |
| 18/07/2018 | 76.00p | 77.00p | 75.02p | 76.00p | 7330 |
| 17/07/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 3333 |
| 16/07/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 7282 |
| 13/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/07/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 11/07/2018 | 76.00p | 77.00p | 74.96p | 75.00p | 37439 |
| 10/07/2018 | 74.00p | 75.00p | 73.00p | 74.00p | 36882 |
| 09/07/2018 | 77.50p | 77.50p | 73.00p | 74.00p | 38218 |
| 06/07/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/07/2018 | 75.00p | 77.50p | 75.00p | 77.50p | 28600 |
| 04/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/07/2018 | 75.00p | 75.80p | 74.00p | 75.00p | 6778 |
| 02/07/2018 | 75.00p | 75.80p | 75.00p | 75.00p | 900 |
| 29/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2018 | 75.00p | 75.00p | 74.00p | 75.00p | 970 |
| 27/06/2018 | 75.00p | 75.00p | 74.00p | 75.00p | 693004 |
| 26/06/2018 | 76.50p | 76.50p | 75.00p | 75.00p | 0 |
| 25/06/2018 | 78.00p | 78.00p | 75.00p | 76.50p | 22666 |
| 22/06/2018 | 79.00p | 79.00p | 78.00p | 78.00p | 0 |
| 21/06/2018 | 79.00p | 79.00p | 78.25p | 79.00p | 2177 |
| 20/06/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 27360 |
| 19/06/2018 | 81.50p | 81.50p | 78.00p | 79.00p | 58500 |
| 18/06/2018 | 82.50p | 83.00p | 80.05p | 83.00p | 3392 |
| 15/06/2018 | 84.00p | 84.00p | 80.05p | 82.50p | 24074 |
| 14/06/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 1135 |
| 13/06/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 20480 |
| 12/06/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 335 |
| 11/06/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 33000 |
| 08/06/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 1225000 |
*Close Price adjusted for both dividends and splits