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
EU Supply (EUSP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/05/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 2569 |
| 13/05/2016 | 4.50p | 4.60p | 4.50p | 4.50p | 200000 |
| 12/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/05/2016 | 4.50p | 5.00p | 4.50p | 4.50p | 0 |
| 06/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/05/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 04/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/04/2016 | 4.75p | 4.75p | 4.00p | 4.50p | 40000 |
| 28/04/2016 | 4.75p | 4.75p | 4.70p | 4.75p | 638 |
| 27/04/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/04/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/04/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/04/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/04/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/04/2016 | 4.75p | 4.75p | 4.15p | 4.75p | 2 |
| 19/04/2016 | 4.75p | 4.75p | 4.15p | 4.75p | 4414 |
| 18/04/2016 | 4.75p | 4.75p | 4.13p | 4.75p | 150000 |
| 15/04/2016 | 4.00p | 4.75p | 3.52p | 4.75p | 410000 |
| 14/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/04/2016 | 4.00p | 4.50p | 4.00p | 4.00p | 80304 |
| 04/04/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/04/2016 | 4.00p | 4.00p | 3.00p | 4.00p | 24242 |
| 31/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/03/2016 | 4.00p | 4.00p | 3.50p | 4.00p | 24591 |
| 23/03/2016 | 4.00p | 4.00p | 3.50p | 4.00p | 10000 |
| 22/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/03/2016 | 4.00p | 4.00p | 3.60p | 4.00p | 2569 |
| 11/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/03/2016 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 03/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/03/2016 | 4.00p | 4.00p | 3.85p | 4.00p | 3792 |
| 29/02/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/02/2016 | 4.00p | 4.00p | 3.50p | 4.00p | 40000 |
| 25/02/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/02/2016 | 4.25p | 4.25p | 3.50p | 4.00p | 24591 |
| 23/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/02/2016 | 4.25p | 4.25p | 3.75p | 4.25p | 13300 |
| 18/02/2016 | 4.50p | 4.50p | 3.50p | 4.25p | 50000 |
| 17/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/02/2016 | 4.50p | 4.50p | 3.69p | 4.50p | 32222 |
| 12/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/02/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 4865 |
| 03/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/02/2016 | 4.50p | 4.50p | 4.40p | 4.50p | 2500 |
| 01/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/01/2016 | 4.75p | 4.75p | 4.15p | 4.50p | 30000 |
| 27/01/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/01/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/01/2016 | 6.38p | 6.38p | 5.50p | 6.38p | 35000 |
| 22/01/2016 | 6.50p | 6.50p | 6.00p | 6.38p | 15000 |
| 21/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/01/2016 | 5.75p | 6.50p | 5.75p | 6.50p | 0 |
| 13/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/01/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/01/2016 | 6.75p | 6.75p | 6.13p | 6.13p | 30755 |
| 08/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/12/2015 | 6.38p | 6.75p | 6.38p | 6.75p | 0 |
| 22/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/12/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 13300 |
| 17/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/12/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 20000 |
| 11/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 22727 |
| 09/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 916576 |
| 07/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 600 |
| 26/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 2844 |
| 24/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 20/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/11/2015 | 6.75p | 6.75p | 6.51p | 6.75p | 1000 |
| 16/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/11/2015 | 6.88p | 6.88p | 6.75p | 6.75p | 15000 |
| 12/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 916576 |
| 11/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 10/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/11/2015 | 6.88p | 6.88p | 6.80p | 6.88p | 788 |
| 04/11/2015 | 6.88p | 6.88p | 6.82p | 6.88p | 13013 |
| 03/11/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 2345 |
| 02/11/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/10/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/10/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/10/2015 | 7.25p | 7.25p | 6.88p | 6.88p | 0 |
| 27/10/2015 | 7.25p | 7.25p | 6.76p | 7.25p | 1000 |
| 26/10/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/10/2015 | 7.25p | 7.25p | 6.75p | 7.25p | 7713 |
| 22/10/2015 | 7.25p | 7.55p | 7.25p | 7.25p | 320 |
| 21/10/2015 | 7.38p | 7.38p | 7.25p | 7.25p | 150000 |
| 20/10/2015 | 8.13p | 8.13p | 7.25p | 7.38p | 65000 |
| 19/10/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 10000 |
| 16/10/2015 | 8.50p | 8.50p | 8.00p | 8.13p | 25000 |
| 15/10/2015 | 8.63p | 8.63p | 8.25p | 8.50p | 25000 |
| 14/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/10/2015 | 8.63p | 9.00p | 8.63p | 8.63p | 105609 |
| 12/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/10/2015 | 8.75p | 8.75p | 8.25p | 8.63p | 34782 |
| 30/09/2015 | 8.88p | 8.88p | 8.75p | 8.75p | 26723 |
| 29/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/09/2015 | 8.88p | 9.00p | 8.88p | 8.88p | 90000 |
| 24/09/2015 | 9.13p | 9.15p | 8.50p | 8.88p | 775014 |
| 23/09/2015 | 9.00p | 9.13p | 9.00p | 9.13p | 0 |
| 22/09/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/09/2015 | 9.00p | 9.00p | 8.88p | 9.00p | 0 |
| 18/09/2015 | 8.88p | 8.88p | 8.25p | 8.88p | 6659 |
| 17/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 16/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 15/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 14/09/2015 | 8.88p | 8.88p | 8.00p | 8.88p | 45000 |
| 11/09/2015 | 8.88p | 8.88p | 8.30p | 8.88p | 45000 |
| 10/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 09/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 08/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 07/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 04/09/2015 | 8.88p | 8.88p | 8.50p | 8.88p | 2800 |
| 03/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 01/09/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 27/08/2015 | 9.00p | 9.00p | 8.60p | 8.88p | 10000 |
| 26/08/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/08/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/08/2015 | 9.25p | 9.25p | 8.50p | 9.00p | 6422 |
| 21/08/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/08/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/08/2015 | 9.00p | 9.25p | 8.88p | 9.25p | 0 |
| 18/08/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/08/2015 | 9.00p | 9.00p | 8.88p | 9.00p | 0 |
| 14/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 13/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 12/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 10/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 07/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 06/08/2015 | 8.88p | 8.88p | 8.43p | 8.88p | 1282 |
*Close Price adjusted for both dividends and splits