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:
- 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
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Castleton Technology (CTP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2018 | 67.50p | 67.50p | 66.00p | 67.50p | 1144 |
| 26/01/2018 | 67.50p | 67.50p | 66.00p | 67.50p | 3013 |
| 25/01/2018 | 67.50p | 67.50p | 66.00p | 67.50p | -24976 |
| 24/01/2018 | 67.50p | 68.00p | 66.00p | 67.50p | 25532 |
| 23/01/2018 | 66.50p | 68.67p | 66.50p | 67.50p | 19800 |
| 22/01/2018 | 66.50p | 66.50p | 66.15p | 66.50p | 2496 |
| 19/01/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 1000 |
| 18/01/2018 | 66.50p | 67.00p | 66.00p | 66.50p | 10960 |
| 17/01/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/01/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 601235 |
| 15/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 37207 |
| 12/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 3116 |
| 11/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 13186 |
| 10/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 45857 |
| 09/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 15658 |
| 08/01/2018 | 66.50p | 67.00p | 66.00p | 66.50p | 23414 |
| 05/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 20602 |
| 04/01/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/01/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 3200 |
| 02/01/2018 | 66.50p | 67.00p | 66.00p | 66.50p | 11777 |
| 29/12/2017 | 66.50p | 66.50p | 66.00p | 66.50p | 8428 |
| 28/12/2017 | 66.50p | 66.50p | 66.00p | 66.50p | 5000 |
| 27/12/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/12/2017 | 66.50p | 66.50p | 66.00p | 66.50p | 56 |
| 21/12/2017 | 66.50p | 66.50p | 66.00p | 66.50p | 11470 |
| 20/12/2017 | 66.50p | 66.55p | 66.00p | 66.50p | 11899 |
| 19/12/2017 | 66.50p | 67.00p | 66.50p | 66.50p | 706 |
| 18/12/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/12/2017 | 66.50p | 66.60p | 66.00p | 66.50p | 15949 |
| 14/12/2017 | 66.50p | 66.60p | 66.00p | 66.50p | 9000 |
| 13/12/2017 | 66.50p | 66.70p | 66.00p | 66.50p | 15691 |
| 12/12/2017 | 66.50p | 66.90p | 66.50p | 66.50p | 11762 |
| 11/12/2017 | 66.50p | 67.00p | 66.00p | 66.50p | 20803 |
| 08/12/2017 | 66.50p | 67.00p | 66.50p | 66.50p | 15100 |
| 07/12/2017 | 66.50p | 66.70p | 65.00p | 66.50p | 22513 |
| 06/12/2017 | 66.50p | 68.00p | 65.26p | 66.50p | 9847 |
| 05/12/2017 | 65.00p | 68.00p | 65.00p | 66.50p | 47649 |
| 04/12/2017 | 63.50p | 66.00p | 63.00p | 65.00p | 95863 |
| 01/12/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 14797 |
| 30/11/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 5417 |
| 29/11/2017 | 63.50p | 63.75p | 63.25p | 63.50p | 5530 |
| 28/11/2017 | 63.50p | 63.50p | 63.25p | 63.50p | 1408 |
| 27/11/2017 | 63.50p | 63.92p | 63.25p | 63.50p | 3707 |
| 24/11/2017 | 63.50p | 63.50p | 63.25p | 63.50p | 6080 |
| 23/11/2017 | 63.50p | 63.50p | 63.10p | 63.50p | 8 |
| 22/11/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 3784 |
| 21/11/2017 | 63.50p | 63.50p | 60.69p | 63.50p | 1622456 |
| 20/11/2017 | 63.50p | 63.50p | 61.50p | 63.50p | 14846 |
| 17/11/2017 | 63.50p | 63.50p | 63.05p | 63.50p | 1000 |
| 16/11/2017 | 63.50p | 63.50p | 63.40p | 63.50p | 8003 |
| 15/11/2017 | 63.50p | 63.50p | 63.40p | 63.50p | 1622 |
| 14/11/2017 | 63.50p | 63.50p | 63.40p | 63.50p | 78 |
| 13/11/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 140749 |
| 10/11/2017 | 62.75p | 64.00p | 62.50p | 64.00p | 131782 |
| 09/11/2017 | 62.50p | 62.75p | 62.10p | 62.75p | 5670 |
| 08/11/2017 | 62.50p | 62.50p | 62.00p | 62.50p | 183600 |
| 07/11/2017 | 62.75p | 62.75p | 62.00p | 62.50p | 6948 |
| 06/11/2017 | 62.75p | 62.75p | 62.00p | 62.75p | 1264 |
| 03/11/2017 | 62.75p | 63.50p | 62.75p | 62.75p | 3792 |
| 02/11/2017 | 63.50p | 63.50p | 62.00p | 62.75p | 35040 |
| 01/11/2017 | 63.50p | 63.50p | 63.20p | 63.50p | 10370 |
| 31/10/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 30/10/2017 | 63.50p | 63.50p | 63.21p | 63.50p | 10984 |
| 27/10/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 156 |
| 26/10/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 232851 |
| 25/10/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 4841 |
| 24/10/2017 | 63.50p | 63.50p | 63.00p | 63.50p | 33488 |
| 23/10/2017 | 64.50p | 64.50p | 63.50p | 63.50p | 0 |
| 20/10/2017 | 64.50p | 64.50p | 63.00p | 64.50p | 1500 |
| 19/10/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 18/10/2017 | 63.25p | 64.50p | 61.55p | 64.50p | 385294 |
| 17/10/2017 | 63.25p | 63.25p | 63.00p | 63.25p | 77904 |
| 16/10/2017 | 63.13p | 63.25p | 63.00p | 63.25p | 4000 |
| 13/10/2017 | 63.13p | 63.13p | 63.13p | 63.13p | 21489 |
| 12/10/2017 | 63.13p | 63.13p | 63.13p | 63.13p | 6611 |
| 11/10/2017 | 63.13p | 63.13p | 63.13p | 63.13p | 622 |
| 10/10/2017 | 63.13p | 63.13p | 63.13p | 63.13p | 95558 |
| 09/10/2017 | 63.50p | 63.50p | 63.13p | 63.13p | 42608 |
| 06/10/2017 | 63.25p | 65.50p | 63.25p | 63.25p | 0 |
| 05/10/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 63862 |
| 04/10/2017 | 63.25p | 65.50p | 63.25p | 63.25p | 0 |
| 03/10/2017 | 63.25p | 63.25p | 63.13p | 63.25p | 3315 |
| 02/10/2017 | 63.25p | 65.50p | 63.25p | 63.25p | 23720 |
| 29/09/2017 | 63.50p | 63.50p | 63.25p | 63.25p | 35753 |
| 28/09/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 5956 |
| 27/09/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 6408 |
| 26/09/2017 | 63.25p | 63.50p | 63.13p | 63.50p | 25383 |
| 25/09/2017 | 64.00p | 64.00p | 63.13p | 63.13p | 63849 |
| 22/09/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 3000 |
| 21/09/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 20/09/2017 | 63.25p | 64.00p | 63.25p | 64.00p | 125963 |
| 19/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 14682 |
| 18/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 602203 |
| 15/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 2106 |
| 14/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 1580 |
| 13/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 42151 |
| 12/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 0 |
| 11/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 21046 |
| 08/09/2017 | 63.25p | 63.25p | 63.25p | 63.25p | 90010 |
| 07/09/2017 | 63.50p | 63.50p | 63.25p | 63.25p | 94000 |
| 06/09/2017 | 64.00p | 64.00p | 63.50p | 63.50p | 18400 |
| 05/09/2017 | 65.00p | 66.50p | 64.00p | 64.00p | 104557 |
| 04/09/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 198068 |
| 01/09/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 45865 |
| 31/08/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/08/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 101181 |
| 29/08/2017 | 67.50p | 67.50p | 66.50p | 66.50p | 319031 |
| 25/08/2017 | 68.25p | 68.25p | 67.50p | 67.50p | 74815 |
| 24/08/2017 | 68.25p | 68.25p | 68.25p | 68.25p | 48875 |
| 23/08/2017 | 68.50p | 68.50p | 68.00p | 68.25p | 49176 |
| 22/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 16332 |
| 21/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 568 |
| 18/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 26496 |
| 17/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 120 |
| 16/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 8936 |
| 15/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/08/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 13253 |
| 11/08/2017 | 68.75p | 68.75p | 68.50p | 68.50p | 27812 |
| 10/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 44464 |
| 09/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 23448 |
| 08/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 93757 |
| 07/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 60863 |
| 04/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 136400 |
| 03/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 40214 |
| 02/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 61783 |
| 01/08/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 19348 |
| 31/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 46873 |
| 28/07/2017 | 69.00p | 69.00p | 68.75p | 68.75p | 22410 |
| 27/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 37874 |
| 26/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 2032 |
| 25/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 29807 |
| 24/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 30998 |
| 21/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 193392 |
| 20/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 68701 |
| 19/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 247327 |
| 18/07/2017 | 69.00p | 69.00p | 68.75p | 69.00p | 227559 |
| 17/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 15732 |
| 14/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 5181 |
| 13/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 73041 |
| 12/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 18912 |
| 11/07/2017 | 68.75p | 68.75p | 66.75p | 68.75p | 49924 |
| 10/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 6494 |
| 07/07/2017 | 68.00p | 68.75p | 68.75p | 68.75p | 42313 |
| 06/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 281785 |
| 05/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 18515 |
| 04/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 12099 |
| 03/07/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 3131 |
| 30/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 9409 |
| 29/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 20143 |
| 28/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 7170 |
| 27/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 8979 |
| 26/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 475494 |
| 23/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 13771 |
| 22/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 21/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 20/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 19/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 16/06/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 15/06/2017 | 68.75p | 68.75p | 67.00p | 68.75p | 1041 |
| 14/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 1475 |
| 13/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 7296 |
| 12/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 7400 |
| 09/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 71878 |
| 08/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 10112 |
| 07/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 69136 |
| 06/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 64840 |
| 05/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 12826 |
| 02/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 95858 |
| 01/06/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 31375 |
| 31/05/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 120194 |
| 30/05/2017 | 68.75p | 68.75p | 67.00p | 68.75p | 458 |
| 26/05/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 132611 |
| 25/05/2017 | 68.75p | 68.75p | 68.00p | 68.75p | 27313 |
| 24/05/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 66657 |
| 23/05/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 3865 |
| 22/05/2017 | 68.75p | 68.75p | 67.00p | 68.75p | 87810 |
| 19/05/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 456 |
| 18/05/2017 | 68.75p | 68.75p | 67.00p | 68.75p | 175060 |
| 17/05/2017 | 68.75p | 68.75p | 68.50p | 68.75p | 2000 |
| 16/05/2017 | 68.75p | 68.75p | 68.00p | 68.75p | 104573 |
| 15/05/2017 | 68.50p | 68.75p | 68.00p | 68.75p | 5270 |
| 12/05/2017 | 68.50p | 68.50p | 68.00p | 68.50p | 21328 |
| 11/05/2017 | 68.50p | 68.50p | 67.25p | 68.50p | 25777 |
| 10/05/2017 | 69.50p | 69.50p | 68.00p | 68.50p | 54500 |
| 09/05/2017 | 69.50p | 69.70p | 69.00p | 69.50p | 72296 |
| 08/05/2017 | 69.50p | 69.75p | 69.00p | 69.50p | 15153 |
| 05/05/2017 | 69.00p | 69.79p | 69.00p | 69.50p | 191897 |
| 04/05/2017 | 69.00p | 70.00p | 68.30p | 69.00p | 1527925 |
| 03/05/2017 | 69.00p | 69.50p | 68.00p | 69.00p | 1657 |
| 02/05/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 1650 |
| 28/04/2017 | 69.50p | 69.70p | 68.00p | 69.00p | 41297 |
| 27/04/2017 | 69.00p | 70.00p | 68.00p | 69.50p | 64176 |
| 26/04/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 5126 |
| 25/04/2017 | 69.00p | 69.50p | 68.00p | 69.00p | 18124 |
| 24/04/2017 | 69.00p | 69.70p | 68.00p | 69.00p | 35075 |
| 21/04/2017 | 69.00p | 69.60p | 68.00p | 69.00p | 6074 |
| 20/04/2017 | 69.00p | 69.00p | 68.00p | 69.00p | 3648 |
| 19/04/2017 | 69.50p | 69.50p | 68.00p | 69.00p | 25423 |
| 18/04/2017 | 69.50p | 70.40p | 68.00p | 69.50p | 1539 |
| 13/04/2017 | 69.50p | 70.00p | 68.00p | 69.50p | 979 |
*Close Price adjusted for both dividends and splits