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 |
|---|---|---|---|---|---|
| 05/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 04/08/2015 | 8.88p | 8.88p | 8.44p | 8.88p | 25000 |
| 03/08/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 31/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 30/07/2015 | 8.88p | 8.88p | 8.44p | 8.88p | 2844 |
| 29/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/07/2015 | 8.88p | 8.88p | 8.25p | 8.88p | 34585 |
| 27/07/2015 | 8.88p | 8.88p | 8.26p | 8.88p | 184531 |
| 24/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/07/2015 | 8.88p | 8.88p | 7.50p | 8.88p | 150486 |
| 22/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 21/07/2015 | 8.88p | 8.88p | 8.27p | 8.88p | 40000 |
| 20/07/2015 | 8.88p | 8.88p | 8.31p | 8.88p | 40000 |
| 17/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 16/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 15/07/2015 | 8.88p | 8.88p | 8.50p | 8.88p | 324 |
| 14/07/2015 | 8.88p | 8.88p | 8.25p | 8.88p | 25000 |
| 13/07/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 10/07/2015 | 9.38p | 9.38p | 8.50p | 8.88p | 130000 |
| 09/07/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 08/07/2015 | 9.38p | 9.38p | 8.75p | 9.38p | 47222 |
| 07/07/2015 | 9.13p | 9.38p | 8.75p | 9.38p | 64848 |
| 06/07/2015 | 9.50p | 10.50p | 8.25p | 9.00p | 559272 |
| 03/07/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/07/2015 | 9.50p | 9.50p | 8.50p | 9.50p | 11000 |
| 01/07/2015 | 10.50p | 10.50p | 8.73p | 9.50p | 50000 |
| 30/06/2015 | 10.50p | 10.50p | 9.63p | 10.50p | 7500 |
| 29/06/2015 | 10.50p | 10.50p | 9.50p | 10.50p | 53039 |
| 26/06/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/06/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/06/2015 | 10.50p | 10.50p | 9.60p | 10.50p | 11250 |
| 23/06/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/06/2015 | 10.75p | 10.75p | 10.00p | 10.75p | 100000 |
| 19/06/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 18/06/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 17/06/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 16/06/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/06/2015 | 10.75p | 10.75p | 10.38p | 10.75p | 513 |
| 12/06/2015 | 10.50p | 10.75p | 10.00p | 10.75p | 38605 |
| 11/06/2015 | 10.00p | 10.50p | 9.99p | 10.50p | 125000 |
| 10/06/2015 | 9.25p | 10.00p | 8.00p | 10.00p | 198686 |
| 09/06/2015 | 11.00p | 11.00p | 9.25p | 9.25p | 48388 |
| 08/06/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/06/2015 | 11.00p | 11.00p | 10.00p | 11.00p | 33117 |
| 04/06/2015 | 11.00p | 11.00p | 10.69p | 11.00p | 60000 |
| 03/06/2015 | 11.00p | 11.00p | 10.00p | 11.00p | 13882 |
| 02/06/2015 | 11.00p | 11.00p | 10.80p | 11.00p | 46250 |
| 01/06/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/05/2015 | 11.25p | 11.25p | 10.10p | 11.00p | 27021 |
| 28/05/2015 | 11.25p | 11.25p | 10.50p | 11.25p | 20000 |
| 27/05/2015 | 11.25p | 11.25p | 10.50p | 11.25p | 34000 |
| 26/05/2015 | 12.25p | 12.25p | 10.25p | 11.25p | 81101 |
| 22/05/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/05/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/05/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/05/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/05/2015 | 12.25p | 12.25p | 11.60p | 12.25p | 1531 |
| 15/05/2015 | 12.25p | 12.25p | 11.80p | 12.25p | 23899 |
| 14/05/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 13/05/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/05/2015 | 12.75p | 12.75p | 11.76p | 12.25p | 25000 |
| 11/05/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/05/2015 | 12.75p | 13.45p | 11.80p | 12.75p | 205770 |
| 07/05/2015 | 12.75p | 13.60p | 11.60p | 12.75p | 62763 |
| 06/05/2015 | 12.75p | 12.75p | 12.13p | 12.75p | 13300 |
| 05/05/2015 | 12.75p | 13.50p | 11.75p | 12.75p | 179537 |
| 01/05/2015 | 12.25p | 12.75p | 12.00p | 12.75p | 125000 |
| 30/04/2015 | 12.50p | 12.90p | 11.50p | 12.50p | 1069800 |
| 29/04/2015 | 15.00p | 15.00p | 12.13p | 12.50p | 86590 |
| 28/04/2015 | 15.50p | 16.50p | 14.00p | 15.00p | 42743 |
| 27/04/2015 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 24/04/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 11700 |
| 23/04/2015 | 16.00p | 16.00p | 15.00p | 15.00p | 20000 |
| 22/04/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 22000 |
| 21/04/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/04/2015 | 16.00p | 16.00p | 14.25p | 16.00p | 39396 |
| 17/04/2015 | 16.00p | 16.00p | 15.20p | 16.00p | 13300 |
| 16/04/2015 | 16.50p | 16.50p | 15.60p | 16.00p | 13300 |
| 15/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/04/2015 | 16.00p | 18.72p | 16.00p | 16.50p | 36723 |
| 10/04/2015 | 15.50p | 17.00p | 15.41p | 16.00p | 43720 |
| 09/04/2015 | 13.50p | 15.50p | 13.50p | 15.50p | 53000 |
| 08/04/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/04/2015 | 13.38p | 13.50p | 13.00p | 13.50p | 97385 |
| 02/04/2015 | 13.38p | 13.38p | 12.00p | 13.38p | 134370 |
| 01/04/2015 | 13.00p | 13.38p | 11.00p | 13.38p | 250747 |
| 31/03/2015 | 13.00p | 13.00p | 11.63p | 13.00p | 204102 |
| 30/03/2015 | 14.50p | 14.50p | 11.30p | 12.50p | 129487 |
| 27/03/2015 | 14.50p | 14.50p | 13.00p | 14.50p | 49591 |
| 26/03/2015 | 14.50p | 14.50p | 13.00p | 14.50p | 50000 |
| 25/03/2015 | 15.13p | 15.13p | 12.00p | 14.50p | 105000 |
| 24/03/2015 | 15.38p | 15.38p | 14.75p | 15.13p | 5000 |
| 23/03/2015 | 15.38p | 15.38p | 14.75p | 15.38p | 21500 |
| 20/03/2015 | 14.75p | 15.38p | 13.50p | 15.38p | 185236 |
| 19/03/2015 | 16.25p | 16.25p | 13.50p | 14.75p | 151413 |
| 18/03/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 17/03/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 16/03/2015 | 16.50p | 16.50p | 16.00p | 16.25p | 19083 |
| 13/03/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/03/2015 | 17.00p | 17.00p | 15.34p | 16.50p | 218602 |
| 11/03/2015 | 18.00p | 18.00p | 16.80p | 17.00p | 16922 |
| 10/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/02/2015 | 18.50p | 18.50p | 16.50p | 18.00p | 40000 |
| 24/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/02/2015 | 18.50p | 19.24p | 18.50p | 18.50p | 4403 |
| 19/02/2015 | 17.00p | 19.50p | 17.00p | 18.50p | 15220 |
| 18/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/02/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 18228 |
| 16/02/2015 | 17.00p | 17.00p | 16.02p | 17.00p | 10000 |
| 13/02/2015 | 17.00p | 17.25p | 17.00p | 17.00p | 0 |
| 12/02/2015 | 17.25p | 17.25p | 16.00p | 17.25p | 21309 |
| 11/02/2015 | 17.25p | 17.25p | 16.52p | 17.25p | 10000 |
| 10/02/2015 | 17.25p | 17.25p | 16.50p | 17.25p | 3500 |
| 09/02/2015 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/02/2015 | 17.00p | 17.25p | 17.00p | 17.25p | 0 |
| 05/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/02/2015 | 17.00p | 17.00p | 16.02p | 17.00p | 5000 |
| 30/01/2015 | 17.00p | 17.00p | 16.90p | 17.00p | 11922 |
| 29/01/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 570000 |
| 28/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 27/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 26/01/2015 | 16.75p | 16.75p | 15.50p | 16.75p | 120000 |
| 23/01/2015 | 16.75p | 17.35p | 15.60p | 16.75p | 6215 |
| 22/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 21/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 20/01/2015 | 16.75p | 16.75p | 15.60p | 16.75p | 1499 |
| 19/01/2015 | 16.75p | 17.50p | 16.75p | 16.75p | 5416 |
| 16/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 15/01/2015 | 16.75p | 16.75p | 15.60p | 16.75p | 2500 |
| 14/01/2015 | 16.75p | 17.50p | 16.75p | 16.75p | 14214 |
| 13/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 12/01/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 09/01/2015 | 17.00p | 17.00p | 15.50p | 16.75p | 18100 |
| 08/01/2015 | 17.75p | 17.75p | 16.50p | 17.00p | 66519 |
| 07/01/2015 | 17.75p | 17.75p | 17.10p | 17.75p | 5858 |
| 06/01/2015 | 18.00p | 18.00p | 17.50p | 17.75p | 10000 |
| 05/01/2015 | 18.50p | 18.50p | 17.63p | 18.00p | 30000 |
| 02/01/2015 | 19.00p | 19.00p | 18.00p | 18.50p | 41866 |
| 31/12/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 7000 |
| 30/12/2014 | 19.75p | 19.75p | 18.50p | 19.25p | 25000 |
| 29/12/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 24/12/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 23/12/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 22/12/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 19/12/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 18/12/2014 | 19.75p | 20.00p | 19.75p | 19.75p | 0 |
| 17/12/2014 | 20.50p | 20.50p | 20.00p | 20.00p | 26250 |
| 16/12/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 28182 |
| 15/12/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/12/2014 | 20.50p | 20.50p | 20.13p | 20.50p | 7000 |
| 11/12/2014 | 20.50p | 20.50p | 20.13p | 20.50p | 13300 |
| 10/12/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/12/2014 | 20.50p | 20.50p | 20.12p | 20.50p | 10000 |
| 08/12/2014 | 20.50p | 20.70p | 20.10p | 20.50p | 71648 |
| 05/12/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/12/2014 | 20.50p | 20.50p | 20.10p | 20.50p | 15000 |
| 03/12/2014 | 20.50p | 20.88p | 20.50p | 20.50p | 34097 |
| 02/12/2014 | 20.00p | 21.00p | 19.75p | 20.50p | 288732 |
| 01/12/2014 | 20.00p | 20.30p | 19.00p | 20.00p | 24271 |
| 28/11/2014 | 20.00p | 20.36p | 20.00p | 20.00p | 17500 |
| 27/11/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/11/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2014 | 20.50p | 20.50p | 20.00p | 20.00p | 325000 |
| 24/11/2014 | 20.50p | 21.24p | 19.00p | 20.50p | 453097 |
| 21/11/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/11/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/11/2014 | 21.00p | 21.00p | 20.00p | 20.50p | 10000 |
| 18/11/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 40000 |
| 17/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/11/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 19000 |
| 13/11/2014 | 21.00p | 21.00p | 20.00p | 21.00p | 45000 |
| 12/11/2014 | 21.50p | 21.50p | 21.00p | 21.00p | 58197 |
| 11/11/2014 | 23.50p | 24.00p | 20.10p | 21.50p | 225944 |
| 10/11/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/11/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/11/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/11/2014 | 26.00p | 26.00p | 25.00p | 25.50p | 16122 |
| 04/11/2014 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 03/11/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/10/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/10/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/10/2014 | 26.50p | 26.50p | 25.04p | 26.50p | 4150 |
| 28/10/2014 | 26.75p | 26.75p | 25.50p | 26.50p | 7500 |
| 27/10/2014 | 26.75p | 26.75p | 25.60p | 26.75p | 2426 |
| 24/10/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 23/10/2014 | 26.75p | 27.50p | 26.75p | 26.75p | 25000 |
| 22/10/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 21/10/2014 | 26.75p | 26.75p | 25.60p | 26.75p | 3300 |
*Close Price adjusted for both dividends and splits