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:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
D4T4 Solutions (D4T4) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 06/07/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 05/07/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 02/07/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 01/07/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 50000 |
| 30/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 29/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 28/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 25/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 24/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 23/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 22/06/2010 | 29.00p | 29.90p | 28.75p | 29.00p | 10000 |
| 21/06/2010 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 18/06/2010 | 29.00p | 29.00p | 28.75p | 29.00p | 0 |
| 17/06/2010 | 29.00p | 29.00p | 28.75p | 29.00p | 0 |
| 16/06/2010 | 29.00p | 29.00p | 28.75p | 29.00p | 0 |
| 15/06/2010 | 29.00p | 29.00p | 28.75p | 29.00p | 0 |
| 14/06/2010 | 29.00p | 29.00p | 28.75p | 29.00p | 0 |
| 11/06/2010 | 28.50p | 29.00p | 28.50p | 29.00p | 0 |
| 10/06/2010 | 28.50p | 29.00p | 28.25p | 28.50p | 0 |
| 09/06/2010 | 28.00p | 29.00p | 27.50p | 28.50p | 23619 |
| 08/06/2010 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 07/06/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 04/06/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 03/06/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 02/06/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 01/06/2010 | 27.50p | 27.90p | 26.50p | 27.50p | 31 |
| 28/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 27/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 26/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 25/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 24/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 21/05/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 19/05/2010 | 27.50p | 27.50p | 27.02p | 27.50p | 9000 |
| 18/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 17/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 14/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 13/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 12/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 11/05/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/05/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/05/2010 | 27.50p | 27.50p | 25.00p | 27.50p | 20000 |
| 06/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 05/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 4000 |
| 04/05/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 30/04/2010 | 27.50p | 28.00p | 27.50p | 27.50p | 0 |
| 29/04/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 28/04/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 27/04/2010 | 27.00p | 27.50p | 26.50p | 27.50p | 0 |
| 26/04/2010 | 26.00p | 27.00p | 26.00p | 27.00p | 110000 |
| 23/04/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 22/04/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 21/04/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 20/04/2010 | 26.00p | 27.00p | 25.50p | 26.00p | 5491 |
| 19/04/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 16/04/2010 | 25.50p | 26.50p | 25.50p | 26.00p | 0 |
| 15/04/2010 | 24.50p | 25.50p | 24.50p | 25.50p | 0 |
| 14/04/2010 | 24.50p | 24.50p | 23.50p | 24.50p | 0 |
| 13/04/2010 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
| 12/04/2010 | 25.50p | 25.50p | 23.50p | 24.50p | 3000 |
| 09/04/2010 | 25.50p | 26.61p | 25.50p | 25.50p | 75 |
| 08/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/04/2010 | 25.50p | 26.75p | 25.50p | 25.50p | 3214 |
| 01/04/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/03/2010 | 26.00p | 26.00p | 25.00p | 25.50p | 11966 |
| 30/03/2010 | 26.00p | 26.00p | 25.00p | 26.00p | 3750 |
| 29/03/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 3750 |
| 26/03/2010 | 27.00p | 27.00p | 26.50p | 26.50p | 0 |
| 25/03/2010 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
| 24/03/2010 | 23.25p | 27.00p | 22.60p | 27.00p | 45259 |
| 23/03/2010 | 21.00p | 24.00p | 21.00p | 23.25p | 35000 |
| 22/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 19/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 18/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 17/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 16/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 15/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 12/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 11/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 10/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 09/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 08/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 05/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 04/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 03/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 02/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 01/03/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 26/02/2010 | 21.00p | 21.00p | 20.10p | 21.00p | 5137 |
| 25/02/2010 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 24/02/2010 | 20.50p | 21.00p | 20.30p | 21.00p | 2500 |
| 23/02/2010 | 19.00p | 20.50p | 19.00p | 20.50p | 110000 |
| 22/02/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 19/02/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 18/02/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 17/02/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 16/02/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 15/02/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 1240000 |
| 12/02/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 11/02/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 10/02/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 09/02/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 08/02/2010 | 19.00p | 19.50p | 18.66p | 19.00p | 1000 |
| 05/02/2010 | 19.00p | 19.50p | 18.00p | 19.00p | 24000 |
| 04/02/2010 | 18.50p | 19.00p | 18.50p | 19.00p | 0 |
| 03/02/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/02/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 150000 |
| 01/02/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/01/2010 | 18.50p | 18.50p | 17.66p | 18.50p | 3500 |
| 28/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/01/2010 | 18.50p | 18.95p | 18.50p | 18.50p | 102 |
| 19/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/12/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/12/2009 | 18.50p | 18.95p | 18.50p | 18.50p | 10000 |
| 29/12/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/12/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/12/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/12/2009 | 18.00p | 18.50p | 18.00p | 18.50p | 21681 |
| 21/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 18/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 17/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 16/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 15/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 14/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 11/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 10/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 09/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 08/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 07/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 04/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 03/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 6791 |
| 02/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 16243 |
| 01/12/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 30/11/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 27/11/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 26/11/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/11/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 24/11/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 23/11/2009 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 20/11/2009 | 18.00p | 18.50p | 17.00p | 18.00p | 12010 |
| 19/11/2009 | 19.00p | 19.00p | 18.00p | 18.00p | 6570 |
| 18/11/2009 | 19.00p | 19.00p | 18.00p | 19.00p | 40000 |
| 17/11/2009 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 16/11/2009 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 13/11/2009 | 19.50p | 19.50p | 18.00p | 19.00p | 20000 |
| 12/11/2009 | 20.00p | 20.50p | 19.00p | 19.50p | 20000 |
| 11/11/2009 | 21.00p | 21.00p | 20.00p | 20.00p | 20750 |
| 10/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 09/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 06/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 05/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 04/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 3522 |
| 03/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 02/11/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 30/10/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 2350 |
| 29/10/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 28/10/2009 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 27/10/2009 | 22.50p | 22.50p | 20.50p | 21.00p | 2000 |
| 26/10/2009 | 22.50p | 22.50p | 21.10p | 22.50p | 1100 |
| 23/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/10/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/10/2009 | 22.00p | 22.50p | 22.00p | 22.50p | 4819 |
| 15/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 14/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 13/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 3318 |
| 12/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 09/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 08/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 07/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 06/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 05/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 02/10/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 990 |
| 01/10/2009 | 22.50p | 23.00p | 21.50p | 22.00p | 0 |
| 30/09/2009 | 22.50p | 23.50p | 22.50p | 22.50p | 0 |
| 29/09/2009 | 22.50p | 23.50p | 22.50p | 22.50p | 0 |
| 28/09/2009 | 22.00p | 23.50p | 22.00p | 22.50p | 0 |
| 25/09/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 24/09/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 23/09/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 22/09/2009 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
*Close Price adjusted for both dividends and splits