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
Forbidden Technologies (FBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 03/08/2018 | 5.60p | 5.70p | 5.60p | 5.70p | 24380 |
| 02/08/2018 | 5.70p | 5.70p | 5.50p | 5.60p | 250743 |
| 01/08/2018 | 5.70p | 5.70p | 5.62p | 5.70p | 59840 |
| 31/07/2018 | 5.40p | 5.89p | 5.40p | 5.70p | 454217 |
| 30/07/2018 | 5.35p | 5.50p | 5.28p | 5.40p | 205422 |
| 27/07/2018 | 5.35p | 5.40p | 5.21p | 5.35p | 42125 |
| 26/07/2018 | 5.35p | 5.40p | 5.20p | 5.35p | 195033 |
| 25/07/2018 | 5.35p | 5.40p | 5.21p | 5.35p | 27555 |
| 24/07/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 23/07/2018 | 5.35p | 5.35p | 5.20p | 5.35p | 40000 |
| 20/07/2018 | 5.35p | 5.35p | 5.22p | 5.35p | 95807 |
| 19/07/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 18/07/2018 | 5.35p | 5.45p | 5.25p | 5.35p | 111015 |
| 17/07/2018 | 5.35p | 5.45p | 5.35p | 5.35p | 1575145 |
| 16/07/2018 | 5.35p | 5.40p | 5.22p | 5.35p | 86758 |
| 13/07/2018 | 5.35p | 5.40p | 5.22p | 5.35p | 30663 |
| 12/07/2018 | 5.40p | 5.40p | 5.15p | 5.35p | 55322 |
| 11/07/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 141611 |
| 10/07/2018 | 5.70p | 5.70p | 5.22p | 5.40p | 395653 |
| 09/07/2018 | 5.55p | 5.70p | 5.45p | 5.70p | 474669 |
| 06/07/2018 | 5.55p | 5.70p | 5.40p | 5.55p | 160918 |
| 05/07/2018 | 5.55p | 5.64p | 5.38p | 5.55p | 296858 |
| 04/07/2018 | 5.75p | 5.75p | 5.50p | 5.55p | 266726 |
| 03/07/2018 | 5.75p | 5.75p | 5.51p | 5.75p | 207254 |
| 02/07/2018 | 5.75p | 5.83p | 5.51p | 5.75p | 282716 |
| 29/06/2018 | 5.75p | 5.97p | 5.55p | 5.75p | 1243516 |
| 28/06/2018 | 5.75p | 5.75p | 5.56p | 5.75p | 712535 |
| 27/06/2018 | 5.30p | 6.00p | 5.30p | 5.75p | 1060686 |
| 26/06/2018 | 5.25p | 5.30p | 5.16p | 5.30p | 549963 |
| 25/06/2018 | 4.90p | 5.40p | 4.80p | 5.25p | 1293036 |
| 22/06/2018 | 4.75p | 4.89p | 4.70p | 4.80p | 151281 |
| 21/06/2018 | 4.65p | 4.89p | 4.60p | 4.75p | 141065 |
| 20/06/2018 | 4.80p | 4.88p | 4.62p | 4.65p | 276712 |
| 19/06/2018 | 4.80p | 4.85p | 4.70p | 4.80p | 25788 |
| 18/06/2018 | 4.85p | 4.85p | 4.70p | 4.80p | 108336 |
| 15/06/2018 | 5.02p | 5.02p | 4.70p | 4.85p | 217980 |
| 14/06/2018 | 5.10p | 5.10p | 4.85p | 5.02p | 208816 |
| 13/06/2018 | 5.15p | 5.15p | 5.00p | 5.10p | 191433 |
| 12/06/2018 | 5.30p | 5.30p | 5.08p | 5.15p | 73750 |
| 11/06/2018 | 5.35p | 5.35p | 5.10p | 5.30p | 79593 |
| 08/06/2018 | 5.35p | 5.35p | 5.10p | 5.35p | 118000 |
| 07/06/2018 | 5.10p | 5.38p | 5.10p | 5.35p | 685664 |
| 06/06/2018 | 5.10p | 5.15p | 5.00p | 5.10p | 1033862 |
| 05/06/2018 | 5.10p | 5.20p | 5.04p | 5.10p | 1611631 |
| 04/06/2018 | 5.30p | 5.30p | 5.01p | 5.10p | 7049344 |
| 01/06/2018 | 5.40p | 5.40p | 5.20p | 5.40p | 44047 |
| 31/05/2018 | 5.40p | 5.40p | 5.20p | 5.40p | 457 |
| 30/05/2018 | 5.40p | 5.40p | 5.23p | 5.40p | 12000 |
| 29/05/2018 | 5.40p | 5.40p | 5.20p | 5.40p | 52832 |
| 25/05/2018 | 5.40p | 5.48p | 5.23p | 5.40p | 112698 |
| 24/05/2018 | 5.40p | 5.40p | 5.25p | 5.40p | 3977 |
| 23/05/2018 | 5.40p | 5.50p | 5.25p | 5.40p | 60454 |
| 22/05/2018 | 5.11p | 5.58p | 5.11p | 5.40p | 356798 |
| 21/05/2018 | 5.22p | 5.22p | 5.05p | 5.11p | 103600 |
| 18/05/2018 | 5.33p | 5.33p | 5.20p | 5.22p | 252714 |
| 17/05/2018 | 5.35p | 5.36p | 5.20p | 5.33p | 234600 |
| 16/05/2018 | 5.37p | 5.38p | 5.34p | 5.35p | 130583 |
| 15/05/2018 | 5.37p | 5.38p | 5.37p | 5.37p | 7246 |
| 14/05/2018 | 5.37p | 5.39p | 5.37p | 5.37p | 86272 |
| 11/05/2018 | 5.37p | 5.40p | 5.37p | 5.37p | 27726 |
| 10/05/2018 | 5.42p | 5.42p | 5.37p | 5.37p | 134548 |
| 09/05/2018 | 5.35p | 5.50p | 5.35p | 5.42p | 262954 |
| 08/05/2018 | 5.75p | 5.75p | 5.35p | 5.35p | 158718 |
| 04/05/2018 | 5.75p | 5.75p | 5.70p | 5.75p | 17342 |
| 03/05/2018 | 5.70p | 5.75p | 5.62p | 5.75p | 270330 |
| 02/05/2018 | 6.75p | 6.75p | 5.50p | 5.70p | 2355047 |
| 01/05/2018 | 6.75p | 6.95p | 6.61p | 6.75p | 321091 |
| 30/04/2018 | 7.15p | 7.15p | 6.55p | 6.75p | 184761 |
| 27/04/2018 | 7.15p | 7.15p | 7.00p | 7.15p | 10673 |
| 26/04/2018 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 25/04/2018 | 7.15p | 7.15p | 7.00p | 7.15p | 31638 |
| 24/04/2018 | 7.15p | 7.15p | 7.14p | 7.15p | 20000 |
| 23/04/2018 | 7.15p | 7.22p | 7.00p | 7.15p | 156701 |
| 20/04/2018 | 7.25p | 7.25p | 7.00p | 7.15p | 90125 |
| 19/04/2018 | 7.25p | 7.25p | 7.20p | 7.25p | 11666 |
| 18/04/2018 | 7.25p | 7.30p | 7.01p | 7.25p | 258827 |
| 17/04/2018 | 7.25p | 7.40p | 7.00p | 7.25p | 148652 |
| 16/04/2018 | 7.90p | 8.30p | 7.00p | 7.15p | 357270 |
| 13/04/2018 | 8.10p | 8.38p | 7.60p | 7.90p | 555217 |
| 12/04/2018 | 8.00p | 8.30p | 7.85p | 8.10p | 114980 |
| 11/04/2018 | 6.85p | 8.50p | 6.85p | 8.00p | 1171092 |
| 10/04/2018 | 6.55p | 7.00p | 6.54p | 6.85p | 256173 |
| 09/04/2018 | 6.75p | 6.89p | 6.34p | 6.55p | 340030 |
| 06/04/2018 | 7.25p | 7.95p | 6.51p | 6.75p | 1902265 |
| 05/04/2018 | 6.38p | 7.15p | 6.30p | 6.90p | 829814 |
| 04/04/2018 | 5.25p | 6.20p | 5.25p | 6.10p | 397330 |
| 03/04/2018 | 5.25p | 5.50p | 5.25p | 5.25p | 227483 |
| 29/03/2018 | 5.25p | 5.39p | 5.25p | 5.25p | 63005 |
| 28/03/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 198103 |
| 27/03/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 199403 |
| 26/03/2018 | 5.25p | 5.50p | 5.25p | 5.25p | 87197 |
| 23/03/2018 | 5.25p | 5.50p | 5.00p | 5.25p | 333130 |
| 22/03/2018 | 5.10p | 5.50p | 5.10p | 5.25p | 287799 |
| 21/03/2018 | 5.25p | 5.25p | 5.06p | 5.10p | 822553 |
| 20/03/2018 | 4.00p | 4.68p | 4.00p | 4.68p | 344729 |
| 19/03/2018 | 4.00p | 4.17p | 3.78p | 4.00p | 38834 |
| 16/03/2018 | 4.00p | 4.00p | 3.78p | 4.00p | 6000 |
| 15/03/2018 | 3.75p | 4.19p | 3.57p | 4.00p | 1012935 |
| 14/03/2018 | 4.25p | 4.25p | 4.00p | 4.13p | 45000 |
| 13/03/2018 | 4.25p | 4.25p | 3.90p | 4.25p | 140000 |
| 12/03/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/03/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 53169 |
| 08/03/2018 | 4.25p | 4.40p | 4.00p | 4.25p | 117447 |
| 07/03/2018 | 4.25p | 4.40p | 4.02p | 4.25p | 54313 |
| 06/03/2018 | 4.25p | 4.40p | 4.02p | 4.25p | 47756 |
| 05/03/2018 | 4.25p | 4.40p | 4.02p | 4.25p | 4455 |
| 02/03/2018 | 4.25p | 4.40p | 4.10p | 4.25p | 137368 |
| 01/03/2018 | 4.13p | 4.50p | 4.00p | 4.25p | 310869 |
| 28/02/2018 | 3.88p | 4.40p | 3.88p | 4.13p | 79555 |
| 27/02/2018 | 3.88p | 4.25p | 3.81p | 3.88p | 659304 |
| 26/02/2018 | 3.50p | 4.00p | 3.50p | 3.88p | 1117414 |
| 23/02/2018 | 3.38p | 3.59p | 3.28p | 3.50p | 680230 |
| 22/02/2018 | 3.38p | 3.38p | 3.37p | 3.38p | 14489 |
| 21/02/2018 | 3.38p | 3.38p | 3.14p | 3.38p | 63686 |
| 20/02/2018 | 3.38p | 3.38p | 3.26p | 3.38p | 103807 |
| 19/02/2018 | 3.63p | 3.63p | 3.30p | 3.38p | 98663 |
| 16/02/2018 | 3.63p | 3.63p | 3.50p | 3.63p | 18048 |
| 15/02/2018 | 3.63p | 3.63p | 3.50p | 3.63p | 759 |
| 14/02/2018 | 3.63p | 3.63p | 3.38p | 3.63p | 200000 |
| 13/02/2018 | 3.63p | 3.63p | 3.50p | 3.63p | 57142 |
| 12/02/2018 | 3.63p | 3.70p | 3.55p | 3.63p | 140919 |
| 09/02/2018 | 3.63p | 3.70p | 3.55p | 3.63p | 43704 |
| 08/02/2018 | 3.63p | 3.63p | 3.50p | 3.63p | 356276 |
| 07/02/2018 | 3.63p | 3.63p | 3.50p | 3.63p | 24500 |
| 06/02/2018 | 3.63p | 3.71p | 3.50p | 3.63p | 175100 |
| 05/02/2018 | 3.75p | 3.75p | 3.61p | 3.75p | 50564 |
| 02/02/2018 | 3.75p | 3.75p | 3.61p | 3.75p | 12500 |
| 01/02/2018 | 3.88p | 3.95p | 3.60p | 3.75p | 555665 |
| 31/01/2018 | 3.88p | 3.88p | 3.75p | 3.88p | 76242 |
| 30/01/2018 | 3.88p | 3.98p | 3.78p | 3.88p | 79659 |
| 29/01/2018 | 3.88p | 4.00p | 3.88p | 3.88p | 152200 |
| 26/01/2018 | 3.88p | 3.90p | 3.88p | 3.88p | 4166 |
| 25/01/2018 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 24/01/2018 | 3.88p | 4.00p | 3.85p | 3.88p | 153939 |
| 23/01/2018 | 4.13p | 4.13p | 3.88p | 3.88p | 121120 |
| 22/01/2018 | 4.13p | 4.13p | 4.00p | 4.13p | 132000 |
| 19/01/2018 | 4.25p | 4.25p | 3.99p | 4.13p | 496370 |
| 18/01/2018 | 4.25p | 4.31p | 4.25p | 4.25p | 21823 |
| 17/01/2018 | 4.25p | 4.31p | 4.05p | 4.25p | 22300 |
| 16/01/2018 | 4.25p | 4.33p | 4.05p | 4.25p | 19319 |
| 15/01/2018 | 4.50p | 4.60p | 4.06p | 4.25p | 366558 |
| 12/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/01/2018 | 4.50p | 4.60p | 4.30p | 4.50p | 148751 |
| 10/01/2018 | 4.25p | 4.62p | 4.25p | 4.50p | 250177 |
| 09/01/2018 | 3.88p | 4.39p | 3.88p | 4.25p | 1119924 |
| 08/01/2018 | 4.00p | 4.13p | 3.80p | 3.88p | 310696 |
| 05/01/2018 | 4.00p | 4.00p | 3.82p | 4.00p | 22973 |
| 04/01/2018 | 4.00p | 4.15p | 3.90p | 4.00p | 80189 |
| 03/01/2018 | 4.00p | 4.20p | 3.90p | 4.00p | 41720 |
| 02/01/2018 | 4.00p | 4.20p | 4.00p | 4.00p | 134172 |
| 29/12/2017 | 4.00p | 4.09p | 4.00p | 4.00p | 12000 |
| 28/12/2017 | 4.00p | 4.00p | 3.82p | 4.00p | 111692 |
| 27/12/2017 | 3.88p | 4.00p | 3.78p | 4.00p | 160879 |
| 22/12/2017 | 3.88p | 4.00p | 3.81p | 3.88p | 40890 |
| 21/12/2017 | 3.88p | 3.88p | 3.81p | 3.88p | 15000 |
| 20/12/2017 | 3.88p | 3.94p | 3.78p | 3.88p | 97462 |
| 19/12/2017 | 4.00p | 4.02p | 3.55p | 3.88p | 928588 |
| 18/12/2017 | 4.38p | 4.42p | 4.00p | 4.00p | 486586 |
| 15/12/2017 | 4.63p | 4.63p | 4.26p | 4.38p | 691343 |
| 14/12/2017 | 4.63p | 4.70p | 4.53p | 4.63p | 276087 |
| 13/12/2017 | 5.25p | 5.25p | 4.03p | 4.63p | 2569047 |
| 12/12/2017 | 5.88p | 6.13p | 5.83p | 6.13p | 69250 |
| 11/12/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 137881 |
| 08/12/2017 | 6.00p | 6.30p | 5.80p | 6.13p | 166850 |
| 07/12/2017 | 6.38p | 6.38p | 6.00p | 6.00p | 184279 |
| 06/12/2017 | 6.50p | 6.50p | 6.28p | 6.38p | 117496 |
| 05/12/2017 | 6.13p | 6.70p | 6.05p | 6.50p | 679676 |
| 04/12/2017 | 5.88p | 6.18p | 5.80p | 6.13p | 408836 |
| 01/12/2017 | 5.38p | 6.00p | 5.38p | 5.88p | 356512 |
| 30/11/2017 | 5.38p | 5.43p | 5.38p | 5.38p | 22496 |
| 29/11/2017 | 5.38p | 5.43p | 5.25p | 5.38p | 195778 |
| 28/11/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 37321 |
| 27/11/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/11/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 19041 |
| 23/11/2017 | 5.38p | 5.50p | 5.35p | 5.38p | 56714 |
| 22/11/2017 | 5.38p | 5.49p | 5.38p | 5.38p | 10928 |
| 21/11/2017 | 5.38p | 5.40p | 5.10p | 5.38p | 120262 |
| 20/11/2017 | 5.13p | 5.40p | 5.00p | 5.38p | 162074 |
| 17/11/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 144314 |
| 16/11/2017 | 5.00p | 5.20p | 4.82p | 5.13p | 301523 |
| 15/11/2017 | 5.13p | 5.24p | 4.81p | 5.00p | 119609 |
| 14/11/2017 | 5.13p | 5.13p | 4.81p | 5.13p | 11984 |
| 13/11/2017 | 5.13p | 5.13p | 5.01p | 5.13p | 35350 |
| 10/11/2017 | 5.13p | 5.24p | 5.13p | 5.13p | 19083 |
| 09/11/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 40167 |
| 08/11/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 140098 |
| 07/11/2017 | 5.25p | 5.25p | 5.01p | 5.25p | 180642 |
| 06/11/2017 | 5.25p | 5.25p | 5.02p | 5.25p | 33329 |
| 03/11/2017 | 5.25p | 5.25p | 4.81p | 5.25p | 560472 |
| 02/11/2017 | 5.38p | 5.38p | 5.00p | 5.25p | 188930 |
| 01/11/2017 | 5.38p | 5.38p | 5.26p | 5.38p | 21130 |
| 31/10/2017 | 5.13p | 5.40p | 5.13p | 5.38p | 464807 |
| 30/10/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 39999 |
| 27/10/2017 | 5.13p | 5.18p | 5.02p | 5.13p | 126947 |
| 26/10/2017 | 5.13p | 5.19p | 5.01p | 5.13p | 212249 |
| 25/10/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 65213 |
| 24/10/2017 | 5.00p | 5.00p | 4.90p | 5.00p | 16552 |
| 23/10/2017 | 5.13p | 5.20p | 5.00p | 5.00p | 223098 |
| 20/10/2017 | 5.13p | 5.20p | 5.09p | 5.13p | 120000 |
*Close Price adjusted for both dividends and splits