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:
- 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Castleton Technology (CTP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 6110 |
| 30/04/2013 | 30.00p | 30.00p | 25.00p | 27.50p | 31484 |
| 29/04/2013 | 30.00p | 30.00p | 25.00p | 30.00p | 47481 |
| 26/04/2013 | 27.50p | 30.00p | 25.00p | 30.00p | 106984 |
| 25/04/2013 | 32.50p | 32.50p | 22.00p | 27.50p | 81299 |
| 24/04/2013 | 32.50p | 32.50p | 28.00p | 32.50p | 56145 |
| 23/04/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 3762 |
| 22/04/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 5382 |
| 19/04/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 25958 |
| 18/04/2013 | 37.50p | 37.50p | 30.40p | 32.50p | 7874 |
| 17/04/2013 | 40.00p | 40.00p | 35.00p | 37.50p | 27251 |
| 16/04/2013 | 40.00p | 40.00p | 35.00p | 40.00p | 34137 |
| 15/04/2013 | 37.50p | 40.00p | 36.00p | 40.00p | 1664116 |
| 12/04/2013 | 40.00p | 40.00p | 36.00p | 37.50p | 20916 |
| 11/04/2013 | 37.50p | 40.00p | 36.00p | 40.00p | 141110 |
| 10/04/2013 | 37.50p | 40.00p | 35.70p | 37.50p | 34428 |
| 09/04/2013 | 45.00p | 45.00p | 35.25p | 37.50p | 102187 |
| 08/04/2013 | 192.50p | 195.00p | 43.00p | 45.00p | 321627 |
| 05/04/2013 | 195.00p | 200.00p | 191.00p | 195.00p | 28773 |
| 04/04/2013 | 192.50p | 195.00p | 185.75p | 195.00p | 2811 |
| 03/04/2013 | 200.00p | 204.00p | 186.50p | 192.50p | 17261 |
| 02/04/2013 | 195.00p | 198.00p | 190.00p | 195.00p | 3826 |
| 28/03/2013 | 191.00p | 199.50p | 191.00p | 195.00p | 4716 |
| 27/03/2013 | 196.00p | 196.00p | 192.00p | 196.00p | 13292 |
| 26/03/2013 | 192.00p | 196.00p | 192.00p | 196.00p | 3078 |
| 25/03/2013 | 196.00p | 196.00p | 192.80p | 196.00p | 877 |
| 22/03/2013 | 196.00p | 197.44p | 193.92p | 196.00p | 7239 |
| 21/03/2013 | 196.00p | 196.16p | 190.80p | 196.00p | 9072 |
| 20/03/2013 | 195.20p | 197.60p | 191.60p | 196.00p | 129514 |
| 19/03/2013 | 191.20p | 195.20p | 191.20p | 195.20p | 8574 |
| 18/03/2013 | 191.20p | 195.20p | 191.20p | 195.20p | 4027 |
| 15/03/2013 | 193.60p | 195.20p | 192.00p | 195.20p | 143796 |
| 14/03/2013 | 196.00p | 199.20p | 192.80p | 193.60p | 22753 |
| 13/03/2013 | 196.00p | 199.20p | 192.32p | 196.00p | 14145 |
| 12/03/2013 | 196.00p | 196.00p | 192.00p | 196.00p | 91 |
| 11/03/2013 | 192.00p | 196.00p | 188.40p | 196.00p | 505588 |
| 08/03/2013 | 196.00p | 200.00p | 192.00p | 196.00p | 19668 |
| 07/03/2013 | 196.00p | 196.00p | 192.00p | 196.00p | 46328 |
| 06/03/2013 | 196.00p | 196.00p | 192.00p | 196.00p | 4066 |
| 05/03/2013 | 196.00p | 196.00p | 192.00p | 196.00p | 3214 |
| 04/03/2013 | 196.00p | 196.00p | 189.60p | 196.00p | 34261 |
| 01/03/2013 | 196.00p | 196.00p | 192.00p | 196.00p | 6975 |
| 28/02/2013 | 196.00p | 196.32p | 187.20p | 196.00p | 32695 |
| 27/02/2013 | 200.00p | 200.00p | 192.00p | 196.00p | 2697 |
| 26/02/2013 | 200.00p | 200.00p | 192.00p | 200.00p | 6353 |
| 25/02/2013 | 208.00p | 208.00p | 192.00p | 200.00p | 6701 |
| 22/02/2013 | 208.00p | 208.16p | 200.00p | 208.00p | 12205 |
| 21/02/2013 | 208.00p | 208.16p | 192.00p | 208.00p | 18926 |
| 20/02/2013 | 204.00p | 206.40p | 200.00p | 204.00p | 32038 |
| 19/02/2013 | 196.00p | 208.00p | 192.00p | 204.00p | 41552 |
| 18/02/2013 | 185.60p | 200.00p | 178.08p | 194.40p | 889102 |
| 15/02/2013 | 185.60p | 185.60p | 179.68p | 185.60p | 3293 |
| 14/02/2013 | 181.60p | 185.60p | 177.60p | 185.60p | 22762 |
| 13/02/2013 | 185.60p | 192.00p | 176.40p | 181.60p | 25991 |
| 12/02/2013 | 181.60p | 181.60p | 179.20p | 181.60p | 1624 |
| 11/02/2013 | 181.60p | 181.60p | 176.00p | 181.60p | 4602 |
| 08/02/2013 | 181.60p | 182.24p | 179.20p | 181.60p | 1412 |
| 07/02/2013 | 181.60p | 181.60p | 179.20p | 181.60p | 466 |
| 06/02/2013 | 181.60p | 182.32p | 179.20p | 181.60p | 1997 |
| 05/02/2013 | 183.20p | 183.20p | 179.20p | 181.60p | 4481 |
| 04/02/2013 | 183.20p | 183.20p | 176.00p | 183.20p | 15683 |
| 01/02/2013 | 183.20p | 183.20p | 182.40p | 183.20p | 1444 |
| 31/01/2013 | 183.20p | 183.84p | 183.20p | 183.20p | 2176 |
| 30/01/2013 | 183.20p | 183.92p | 182.40p | 183.20p | 2522 |
| 29/01/2013 | 183.20p | 184.00p | 182.40p | 183.20p | 16824 |
| 28/01/2013 | 183.20p | 183.28p | 182.40p | 183.20p | 121818 |
| 25/01/2013 | 183.20p | 183.20p | 182.40p | 183.20p | 158 |
| 24/01/2013 | 183.20p | 183.20p | 182.40p | 183.20p | 263 |
| 23/01/2013 | 184.80p | 185.76p | 182.40p | 183.20p | 3189 |
| 22/01/2013 | 181.60p | 185.76p | 181.60p | 184.80p | 21016 |
| 21/01/2013 | 181.60p | 181.60p | 179.20p | 181.60p | 1976 |
| 18/01/2013 | 180.00p | 182.00p | 176.00p | 181.60p | 55415 |
| 17/01/2013 | 180.00p | 180.22p | 176.00p | 180.00p | 46228 |
| 16/01/2013 | 180.00p | 181.36p | 168.00p | 180.00p | 1392890 |
| 15/01/2013 | 180.00p | 180.00p | 176.00p | 180.00p | 11131 |
| 14/01/2013 | 180.00p | 180.00p | 176.00p | 180.00p | 1911 |
| 11/01/2013 | 180.00p | 180.00p | 176.00p | 180.00p | 4782 |
| 10/01/2013 | 180.00p | 180.00p | 176.00p | 180.00p | 4025 |
| 09/01/2013 | 180.00p | 180.00p | 176.00p | 180.00p | 4302 |
| 08/01/2013 | 184.00p | 185.60p | 168.16p | 180.00p | 265425 |
| 07/01/2013 | 172.00p | 172.64p | 168.02p | 172.00p | 9004 |
| 04/01/2013 | 172.00p | 172.80p | 168.00p | 172.00p | 6114 |
| 03/01/2013 | 172.00p | 172.80p | 162.72p | 172.00p | 25595 |
| 02/01/2013 | 164.00p | 172.00p | 160.80p | 172.00p | 56911 |
| 31/12/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 1142 |
| 28/12/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 1124 |
| 27/12/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 12873 |
| 24/12/2012 | 164.00p | 164.00p | 158.64p | 164.00p | 10300 |
| 21/12/2012 | 164.00p | 167.60p | 160.00p | 164.00p | 475196 |
| 20/12/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 33171 |
| 19/12/2012 | 164.00p | 164.00p | 152.16p | 164.00p | 35108 |
| 18/12/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 53582 |
| 17/12/2012 | 164.00p | 164.00p | 152.16p | 164.00p | 16131 |
| 14/12/2012 | 168.00p | 168.00p | 160.00p | 164.00p | 783062 |
| 13/12/2012 | 168.00p | 172.64p | 156.00p | 168.00p | 103540 |
| 12/12/2012 | 156.00p | 168.00p | 144.00p | 168.00p | 35315 |
| 11/12/2012 | 156.00p | 160.00p | 144.00p | 156.00p | 375184 |
| 10/12/2012 | 152.00p | 152.00p | 144.00p | 152.00p | 14718 |
| 07/12/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 51362 |
| 06/12/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 17093 |
| 05/12/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 4331 |
| 04/12/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 18663 |
| 03/12/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 8572 |
| 30/11/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 8423 |
| 29/11/2012 | 148.00p | 148.00p | 144.32p | 148.00p | 2362 |
| 28/11/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 81783 |
| 27/11/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 8704 |
| 26/11/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 9938 |
| 23/11/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 37459 |
| 22/11/2012 | 145.60p | 148.00p | 141.76p | 148.00p | 30345 |
| 21/11/2012 | 144.80p | 145.60p | 137.60p | 145.60p | 6251 |
| 20/11/2012 | 140.00p | 144.80p | 136.00p | 144.80p | 56310 |
| 19/11/2012 | 138.40p | 140.00p | 132.80p | 140.00p | 9965 |
| 16/11/2012 | 138.40p | 139.20p | 132.80p | 138.40p | 7951 |
| 15/11/2012 | 138.40p | 140.80p | 138.40p | 138.40p | 10000 |
| 14/11/2012 | 138.40p | 138.40p | 132.80p | 138.40p | 30068 |
| 13/11/2012 | 138.40p | 138.40p | 132.80p | 138.40p | 24047 |
| 12/11/2012 | 132.00p | 139.20p | 132.00p | 138.40p | 31374 |
| 09/11/2012 | 141.60p | 141.60p | 140.80p | 141.60p | 1179 |
| 08/11/2012 | 141.60p | 141.60p | 139.20p | 141.60p | 1880 |
| 07/11/2012 | 141.60p | 141.60p | 140.80p | 141.60p | 625 |
| 06/11/2012 | 141.60p | 141.60p | 139.20p | 141.60p | 0 |
| 05/11/2012 | 141.60p | 141.60p | 139.20p | 141.60p | 1594 |
| 02/11/2012 | 141.60p | 141.60p | 124.00p | 141.60p | 656 |
| 01/11/2012 | 141.60p | 141.60p | 139.20p | 141.60p | 936 |
| 31/10/2012 | 140.00p | 141.60p | 139.12p | 141.60p | 394 |
| 30/10/2012 | 140.00p | 140.00p | 136.24p | 140.00p | 1155 |
| 29/10/2012 | 144.00p | 144.00p | 136.00p | 140.00p | 3998 |
| 26/10/2012 | 148.00p | 148.00p | 128.00p | 144.00p | 7462 |
| 25/10/2012 | 144.00p | 144.00p | 142.40p | 144.00p | 126 |
| 24/10/2012 | 144.00p | 144.00p | 136.00p | 144.00p | 1250 |
| 23/10/2012 | 144.00p | 144.00p | 136.00p | 144.00p | 17196 |
| 22/10/2012 | 144.00p | 144.00p | 136.00p | 144.00p | 747 |
| 19/10/2012 | 148.00p | 148.00p | 120.16p | 144.00p | 21302 |
| 18/10/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 14956 |
| 17/10/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 11204 |
| 16/10/2012 | 148.00p | 158.40p | 136.00p | 148.00p | 9680 |
| 15/10/2012 | 148.00p | 152.64p | 136.16p | 148.00p | 2933 |
| 12/10/2012 | 148.00p | 152.80p | 148.00p | 148.00p | 181 |
| 11/10/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 4 |
| 10/10/2012 | 136.00p | 152.80p | 132.00p | 148.00p | 1300 |
| 09/10/2012 | 136.00p | 139.20p | 132.00p | 136.00p | 1258 |
| 08/10/2012 | 136.00p | 139.20p | 132.00p | 136.00p | 1397 |
| 05/10/2012 | 132.00p | 144.00p | 124.00p | 136.00p | 7817 |
| 04/10/2012 | 132.00p | 144.00p | 120.16p | 132.00p | 13083 |
| 03/10/2012 | 126.40p | 133.06p | 112.00p | 132.00p | 2603914 |
| 02/10/2012 | 138.40p | 138.40p | 128.00p | 132.00p | 188952 |
| 01/10/2012 | 140.00p | 140.00p | 136.00p | 138.40p | 3546 |
| 28/09/2012 | 132.00p | 140.00p | 132.00p | 140.00p | 4077 |
| 27/09/2012 | 140.00p | 140.00p | 136.00p | 140.00p | 4187 |
| 26/09/2012 | 132.00p | 140.00p | 124.80p | 140.00p | 9384 |
| 25/09/2012 | 144.00p | 144.00p | 136.00p | 140.00p | 1231 |
| 24/09/2012 | 148.00p | 148.00p | 138.50p | 144.00p | 3198 |
| 21/09/2012 | 148.00p | 148.00p | 140.80p | 148.00p | 8553 |
| 20/09/2012 | 148.00p | 148.00p | 128.00p | 148.00p | 18293 |
| 19/09/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 60885 |
| 18/09/2012 | 152.00p | 152.00p | 128.00p | 152.00p | 18925 |
| 17/09/2012 | 125.60p | 152.00p | 125.60p | 152.00p | 125909 |
| 14/09/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 2116 |
| 13/09/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 801 |
| 12/09/2012 | 125.60p | 125.60p | 124.80p | 125.60p | 70 |
| 11/09/2012 | 125.60p | 125.60p | 112.00p | 125.60p | 7569 |
| 10/09/2012 | 125.60p | 127.86p | 123.20p | 125.60p | 728 |
| 07/09/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 365 |
| 06/09/2012 | 125.60p | 125.60p | 112.00p | 125.60p | 4345 |
| 05/09/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 47 |
| 04/09/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 5608 |
| 03/09/2012 | 125.60p | 126.40p | 123.20p | 125.60p | 0 |
| 31/08/2012 | 125.60p | 126.40p | 123.20p | 125.60p | 1636 |
| 30/08/2012 | 125.60p | 125.60p | 112.00p | 125.60p | 15299 |
| 29/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 1 |
| 28/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 5373 |
| 24/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 0 |
| 23/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 9375 |
| 22/08/2012 | 124.00p | 125.60p | 123.20p | 125.60p | 2760 |
| 21/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 7 |
| 20/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 5351 |
| 17/08/2012 | 125.60p | 125.60p | 123.22p | 125.60p | 1750 |
| 16/08/2012 | 124.00p | 125.60p | 123.20p | 125.60p | 3125 |
| 15/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 10 |
| 14/08/2012 | 125.60p | 125.60p | 120.00p | 125.60p | 5438 |
| 13/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 0 |
| 10/08/2012 | 124.00p | 125.60p | 123.20p | 125.60p | 625 |
| 09/08/2012 | 124.00p | 125.60p | 120.00p | 125.60p | 6321 |
| 08/08/2012 | 124.00p | 125.60p | 112.00p | 125.60p | 5739 |
| 07/08/2012 | 125.60p | 125.60p | 112.00p | 125.60p | 3653 |
| 06/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 4375 |
| 03/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 184 |
| 02/08/2012 | 125.60p | 125.60p | 123.22p | 125.60p | 719 |
| 01/08/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 23 |
| 31/07/2012 | 124.00p | 125.60p | 123.22p | 125.60p | 66 |
| 30/07/2012 | 125.60p | 125.60p | 120.00p | 125.60p | 4964 |
| 27/07/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 17 |
| 26/07/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 2761 |
| 25/07/2012 | 130.40p | 130.40p | 124.82p | 125.60p | 6156 |
| 24/07/2012 | 130.40p | 130.40p | 124.80p | 130.40p | 16 |
| 23/07/2012 | 130.40p | 130.40p | 124.80p | 130.40p | 1091 |
| 20/07/2012 | 130.40p | 130.40p | 125.62p | 130.40p | 767 |
| 19/07/2012 | 129.60p | 130.40p | 123.36p | 130.40p | 2929 |
| 18/07/2012 | 129.60p | 136.00p | 123.20p | 129.60p | 2394 |
*Close Price adjusted for both dividends and splits