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:
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Watch Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Avoid Calnex Solutions (CLX) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy Mitchells & Butlers (MAB) by Shore Capital
- Hold Avon Protection (AVON) by Shore Capital
- Sell Regional REIT Limited (RGL) by Shore Capital
- Hold IntegraFin Holding (IHP) by Shore Capital
- Hold RS Group (RS1) by Shore Capital
- Speculative Buy Rockhopper Exploration (RKH) by Canaccord Genuity
- Buy Velocity Composites (VEL) by Canaccord Genuity
- Buy 4Imprint Group (FOUR) by Berenberg
- Buy Sovereign Metals Limited NPV (DI) (SVML) by Berenberg
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Avoid XP Power Ltd. (DI) (XPP) by Steve Moore in ShareProphets
- Add BP (BP.) by Harvey Jones in The Motley Fool
- Add Rio Tinto (RIO) by Harvey Jones in The Motley Fool
- Neutral Mitchells & Butlers (MAB) by JP Morgan
- Buy AstraZeneca (AZN) by Stifel
- Hold Burberry Group (BRBY) by Stifel
Castleton Technology (CTP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/07/2012 | 129.60p | 129.60p | 125.60p | 129.60p | 88 |
| 16/07/2012 | 133.60p | 133.60p | 123.20p | 129.60p | 2192 |
| 13/07/2012 | 133.60p | 133.60p | 123.20p | 133.60p | 0 |
| 12/07/2012 | 132.00p | 133.60p | 123.20p | 133.60p | 1162 |
| 11/07/2012 | 132.00p | 133.60p | 128.00p | 133.60p | 375 |
| 10/07/2012 | 133.60p | 133.60p | 123.20p | 133.60p | 542 |
| 09/07/2012 | 136.00p | 136.00p | 123.20p | 133.60p | 1251 |
| 06/07/2012 | 136.00p | 136.00p | 128.00p | 136.00p | 5226 |
| 05/07/2012 | 136.00p | 136.00p | 134.40p | 136.00p | 1423 |
| 04/07/2012 | 129.60p | 144.00p | 128.00p | 136.00p | 47331 |
| 03/07/2012 | 128.00p | 128.00p | 123.20p | 128.00p | 0 |
| 02/07/2012 | 128.00p | 130.24p | 128.00p | 128.00p | 982 |
| 29/06/2012 | 128.00p | 128.00p | 123.20p | 128.00p | 5 |
| 28/06/2012 | 128.00p | 130.88p | 123.20p | 128.00p | 481 |
| 27/06/2012 | 128.00p | 130.24p | 123.20p | 128.00p | 970 |
| 26/06/2012 | 128.00p | 130.24p | 128.00p | 128.00p | 372 |
| 25/06/2012 | 128.00p | 128.00p | 123.20p | 128.00p | 0 |
| 22/06/2012 | 128.00p | 128.00p | 123.20p | 128.00p | 15750 |
| 21/06/2012 | 126.40p | 128.00p | 123.20p | 128.00p | 170 |
| 20/06/2012 | 126.40p | 128.00p | 123.20p | 128.00p | 1523 |
| 19/06/2012 | 128.00p | 128.00p | 123.20p | 128.00p | 1 |
| 18/06/2012 | 126.40p | 128.00p | 123.20p | 128.00p | 62 |
| 15/06/2012 | 128.00p | 132.16p | 123.20p | 128.00p | 8843 |
| 14/06/2012 | 128.00p | 128.00p | 123.20p | 128.00p | 206 |
| 13/06/2012 | 129.60p | 129.60p | 123.20p | 128.00p | 12500 |
| 12/06/2012 | 129.60p | 129.60p | 120.00p | 129.60p | 5281 |
| 11/06/2012 | 129.60p | 129.60p | 123.20p | 129.60p | 0 |
| 08/06/2012 | 125.60p | 129.60p | 123.20p | 129.60p | 1562 |
| 07/06/2012 | 125.60p | 128.00p | 121.01p | 125.60p | 1588 |
| 06/06/2012 | 125.60p | 125.60p | 123.23p | 125.60p | 380 |
| 01/06/2012 | 125.60p | 125.92p | 123.20p | 125.60p | 1785 |
| 31/05/2012 | 125.60p | 125.60p | 123.25p | 125.60p | 0 |
| 30/05/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 250 |
| 29/05/2012 | 125.60p | 125.60p | 123.20p | 125.60p | 1193 |
| 28/05/2012 | 129.60p | 129.60p | 120.00p | 125.60p | 9855 |
| 25/05/2012 | 129.60p | 130.24p | 129.60p | 129.60p | 236 |
| 24/05/2012 | 129.60p | 129.60p | 124.48p | 129.60p | 3219 |
| 23/05/2012 | 129.60p | 129.60p | 123.46p | 129.60p | 625 |
| 22/05/2012 | 125.60p | 129.60p | 123.46p | 129.60p | 6289 |
| 21/05/2012 | 124.00p | 125.60p | 120.00p | 125.60p | 4439 |
| 18/05/2012 | 124.00p | 124.00p | 120.08p | 124.00p | 513 |
| 17/05/2012 | 124.00p | 124.00p | 120.00p | 124.00p | 1563 |
| 16/05/2012 | 124.00p | 125.76p | 112.00p | 124.00p | 2967 |
| 15/05/2012 | 136.00p | 136.00p | 120.00p | 124.00p | 6159 |
| 14/05/2012 | 136.00p | 136.00p | 128.80p | 136.00p | 916 |
| 11/05/2012 | 136.00p | 139.20p | 128.32p | 136.00p | 2860 |
| 10/05/2012 | 136.00p | 146.40p | 131.20p | 136.00p | 0 |
| 09/05/2012 | 146.40p | 146.40p | 131.20p | 136.00p | 15982 |
| 08/05/2012 | 146.40p | 148.80p | 140.80p | 146.40p | 568 |
| 04/05/2012 | 146.40p | 146.40p | 142.56p | 146.40p | 174 |
| 03/05/2012 | 146.40p | 152.00p | 140.96p | 146.40p | 0 |
| 02/05/2012 | 141.60p | 152.00p | 140.96p | 146.40p | 25427 |
| 01/05/2012 | 140.00p | 144.00p | 120.00p | 141.60p | 9113 |
| 30/04/2012 | 138.40p | 159.52p | 129.60p | 140.00p | 23374 |
| 27/04/2012 | 126.40p | 136.00p | 126.40p | 136.00p | 12028 |
| 26/04/2012 | 126.40p | 132.80p | 126.40p | 130.40p | 687 |
| 25/04/2012 | 130.40p | 132.80p | 128.96p | 130.40p | 2304 |
| 24/04/2012 | 130.40p | 132.80p | 128.00p | 130.40p | 8126 |
| 23/04/2012 | 137.60p | 137.60p | 128.00p | 130.40p | 17799 |
| 20/04/2012 | 148.00p | 153.28p | 134.40p | 137.60p | 48689 |
| 19/04/2012 | 124.00p | 170.40p | 124.00p | 148.00p | 309442 |
| 18/04/2012 | 164.00p | 164.00p | 128.00p | 148.00p | 48273 |
| 17/04/2012 | 168.00p | 168.00p | 152.00p | 164.00p | 17500 |
| 16/04/2012 | 168.00p | 168.00p | 144.00p | 168.00p | 37920 |
| 13/04/2012 | 168.00p | 168.00p | 144.00p | 168.00p | 2393 |
| 12/04/2012 | 168.00p | 168.00p | 160.00p | 168.00p | 6427 |
| 11/04/2012 | 172.00p | 176.00p | 160.00p | 168.00p | 3796 |
| 10/04/2012 | 180.00p | 180.00p | 160.00p | 172.00p | 1754 |
| 05/04/2012 | 180.00p | 180.00p | 168.00p | 180.00p | 97 |
| 04/04/2012 | 180.00p | 180.00p | 168.00p | 180.00p | 996 |
| 03/04/2012 | 180.00p | 180.00p | 168.00p | 180.00p | 86 |
| 02/04/2012 | 180.00p | 192.00p | 167.36p | 180.00p | 999 |
| 30/03/2012 | 184.00p | 184.00p | 176.00p | 180.00p | 780 |
| 29/03/2012 | 190.40p | 190.40p | 160.00p | 184.00p | 503 |
| 28/03/2012 | 186.40p | 190.40p | 184.00p | 190.40p | 138 |
| 27/03/2012 | 190.40p | 191.68p | 184.00p | 190.40p | 2374 |
| 26/03/2012 | 190.40p | 190.40p | 176.00p | 190.40p | 2053 |
| 23/03/2012 | 190.40p | 190.40p | 184.00p | 190.40p | 3431 |
| 22/03/2012 | 190.40p | 190.40p | 177.55p | 190.40p | 566 |
| 21/03/2012 | 190.40p | 190.40p | 176.00p | 190.40p | 5791 |
| 20/03/2012 | 190.40p | 190.40p | 184.00p | 190.40p | 1836 |
| 19/03/2012 | 190.40p | 192.00p | 184.00p | 190.40p | 15314 |
| 16/03/2012 | 190.40p | 192.00p | 176.00p | 190.40p | 42320 |
| 15/03/2012 | 190.40p | 190.40p | 184.00p | 190.40p | 2323 |
| 14/03/2012 | 190.40p | 190.40p | 176.00p | 190.40p | 2899 |
| 13/03/2012 | 196.00p | 196.00p | 176.00p | 190.40p | 10730 |
| 12/03/2012 | 196.00p | 198.40p | 184.00p | 196.00p | 10268 |
| 09/03/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 5202 |
| 08/03/2012 | 196.00p | 198.40p | 192.00p | 196.00p | 5899 |
| 07/03/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 887 |
| 06/03/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 3622 |
| 05/03/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 8021 |
| 02/03/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 338 |
| 01/03/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 5312 |
| 29/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 995 |
| 28/02/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 16673 |
| 27/02/2012 | 196.00p | 197.60p | 180.00p | 196.00p | 6235 |
| 24/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 5999 |
| 23/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 2238 |
| 22/02/2012 | 200.00p | 201.28p | 192.00p | 196.00p | 2913 |
| 21/02/2012 | 200.00p | 208.00p | 192.00p | 200.00p | 8530 |
| 20/02/2012 | 192.00p | 204.80p | 192.00p | 200.00p | 4373 |
| 17/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 4478 |
| 16/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 1694 |
| 15/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 71 |
| 14/02/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 3410 |
| 13/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 5140 |
| 10/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 1684 |
| 09/02/2012 | 196.00p | 196.00p | 180.00p | 196.00p | 32345 |
| 08/02/2012 | 196.00p | 196.00p | 180.00p | 196.00p | 31389 |
| 07/02/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 40802 |
| 06/02/2012 | 192.00p | 196.00p | 192.00p | 196.00p | 8870 |
| 03/02/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 1623 |
| 02/02/2012 | 196.00p | 196.00p | 180.00p | 196.00p | 11370 |
| 01/02/2012 | 196.00p | 196.00p | 180.00p | 196.00p | 16140 |
| 31/01/2012 | 196.00p | 196.00p | 160.00p | 196.00p | 6900 |
| 30/01/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 5467 |
| 27/01/2012 | 196.00p | 196.00p | 184.00p | 196.00p | 3009 |
| 26/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 1307 |
| 25/01/2012 | 192.00p | 196.00p | 184.00p | 196.00p | 5291 |
| 24/01/2012 | 196.00p | 196.00p | 179.20p | 196.00p | 14769 |
| 23/01/2012 | 196.00p | 196.00p | 188.00p | 196.00p | 6642 |
| 20/01/2012 | 188.00p | 196.00p | 188.00p | 196.00p | 8386 |
| 19/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 156 |
| 18/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 0 |
| 17/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 2168 |
| 16/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 262 |
| 13/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 1050 |
| 12/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 33956 |
| 11/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 2743 |
| 10/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 7352 |
| 09/01/2012 | 196.00p | 196.00p | 194.40p | 196.00p | 49 |
| 06/01/2012 | 196.00p | 196.00p | 194.40p | 196.00p | 174 |
| 05/01/2012 | 196.00p | 196.00p | 192.00p | 196.00p | 101302 |
| 04/01/2012 | 196.00p | 196.80p | 192.00p | 196.00p | 555 |
| 03/01/2012 | 196.00p | 196.00p | 193.60p | 196.00p | 1099 |
| 30/12/2011 | 196.00p | 196.00p | 192.00p | 196.00p | 66 |
| 29/12/2011 | 196.00p | 196.00p | 176.00p | 196.00p | 10938 |
| 28/12/2011 | 196.00p | 196.00p | 192.00p | 196.00p | 301 |
| 23/12/2011 | 196.00p | 196.00p | 192.00p | 196.00p | 1437 |
| 22/12/2011 | 200.00p | 200.00p | 176.02p | 196.00p | 3638 |
| 21/12/2011 | 192.00p | 200.00p | 192.00p | 200.00p | 345 |
| 20/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 1250 |
| 19/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 703 |
| 16/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 1497 |
| 15/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 1188 |
| 14/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 2490 |
| 13/12/2011 | 200.00p | 200.00p | 184.00p | 200.00p | 0 |
| 12/12/2011 | 200.00p | 200.00p | 184.00p | 200.00p | 8295 |
| 09/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 563 |
| 08/12/2011 | 200.00p | 200.00p | 176.00p | 200.00p | 0 |
| 07/12/2011 | 200.00p | 200.00p | 176.00p | 200.00p | 13467 |
| 06/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 6938 |
| 05/12/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 2633 |
| 02/12/2011 | 192.00p | 200.00p | 192.00p | 200.00p | 151 |
| 01/12/2011 | 200.00p | 208.00p | 192.00p | 200.00p | 2831 |
| 30/11/2011 | 200.00p | 201.60p | 192.00p | 200.00p | 7353 |
| 29/11/2011 | 200.00p | 203.20p | 184.00p | 200.00p | 12676 |
| 28/11/2011 | 212.00p | 212.00p | 176.00p | 200.00p | 17687 |
| 25/11/2011 | 200.00p | 200.00p | 192.00p | 200.00p | 4568 |
| 24/11/2011 | 200.00p | 200.00p | 192.16p | 200.00p | 1258 |
| 23/11/2011 | 208.00p | 208.48p | 192.00p | 200.00p | 5415 |
| 22/11/2011 | 208.00p | 208.00p | 200.00p | 208.00p | 3595 |
| 21/11/2011 | 212.00p | 212.00p | 192.00p | 208.00p | 464212 |
| 18/11/2011 | 212.00p | 212.00p | 200.02p | 212.00p | 3243 |
| 17/11/2011 | 212.00p | 212.80p | 208.00p | 212.00p | 2210 |
| 16/11/2011 | 212.00p | 216.00p | 208.80p | 212.00p | 5637 |
| 15/11/2011 | 212.00p | 213.28p | 209.92p | 212.00p | 5156 |
| 14/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 5625 |
| 11/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 5188 |
| 10/11/2011 | 212.00p | 212.00p | 203.26p | 212.00p | 2561 |
| 09/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 3447 |
| 08/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 65 |
| 07/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 1877 |
| 04/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 2119 |
| 03/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 281 |
| 02/11/2011 | 212.00p | 212.00p | 208.00p | 212.00p | 1600 |
| 01/11/2011 | 216.00p | 216.00p | 203.84p | 212.00p | 1841 |
| 31/10/2011 | 216.00p | 216.00p | 210.40p | 216.00p | 4 |
| 28/10/2011 | 212.00p | 223.66p | 208.00p | 216.00p | 254 |
| 27/10/2011 | 216.00p | 216.00p | 208.00p | 216.00p | 8126 |
| 26/10/2011 | 216.00p | 216.00p | 208.00p | 216.00p | 1188 |
| 25/10/2011 | 216.00p | 216.00p | 208.00p | 216.00p | 851 |
| 24/10/2011 | 216.00p | 224.00p | 214.56p | 216.00p | 3141 |
| 21/10/2011 | 216.00p | 216.00p | 208.00p | 216.00p | 27569 |
| 20/10/2011 | 236.00p | 236.00p | 188.02p | 216.00p | 48550 |
| 19/10/2011 | 236.00p | 236.00p | 216.00p | 236.00p | 14531 |
| 18/10/2011 | 236.00p | 236.00p | 216.00p | 236.00p | 16 |
| 17/10/2011 | 236.00p | 236.00p | 200.66p | 236.00p | 4094 |
| 14/10/2011 | 232.00p | 236.00p | 200.64p | 236.00p | 44140 |
| 13/10/2011 | 248.00p | 259.20p | 224.00p | 232.00p | 47884 |
| 12/10/2011 | 228.00p | 240.00p | 227.20p | 240.00p | 3069 |
| 11/10/2011 | 224.00p | 232.00p | 224.00p | 228.00p | 4413 |
| 10/10/2011 | 212.00p | 224.00p | 212.00p | 224.00p | 21098 |
| 07/10/2011 | 212.00p | 223.84p | 212.00p | 212.00p | 2188 |
| 06/10/2011 | 212.00p | 219.20p | 201.60p | 212.00p | 29 |
| 05/10/2011 | 212.00p | 216.00p | 200.00p | 212.00p | 6087 |
| 04/10/2011 | 212.00p | 212.00p | 200.00p | 212.00p | 17313 |
| 03/10/2011 | 212.00p | 212.00p | 201.60p | 212.00p | 407 |
| 30/09/2011 | 212.00p | 212.00p | 202.40p | 212.00p | 839 |
*Close Price adjusted for both dividends and splits