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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Holders Technology (HDT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2013 | 70.50p | 70.50p | 70.50p | 70.50p | 30000 |
| 31/12/2012 | 70.00p | 70.50p | 69.70p | 70.50p | 1500 |
| 28/12/2012 | 70.00p | 70.00p | 68.00p | 70.00p | 1500 |
| 27/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 24/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 21/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 20/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 19/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 18/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 17/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 14/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 13/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 12/12/2012 | 70.00p | 70.00p | 67.18p | 70.00p | 0 |
| 11/12/2012 | 69.50p | 70.00p | 67.18p | 70.00p | 11000 |
| 10/12/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 0 |
| 07/12/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 0 |
| 06/12/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 0 |
| 05/12/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 0 |
| 04/12/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 0 |
| 03/12/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 0 |
| 30/11/2012 | 70.75p | 70.75p | 67.50p | 70.75p | 500 |
| 29/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 28/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 27/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 26/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 23/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 22/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 21/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 20/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 19/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 16/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 15/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 14/11/2012 | 70.75p | 71.25p | 65.25p | 70.75p | 0 |
| 13/11/2012 | 71.25p | 71.25p | 65.25p | 70.75p | 3000 |
| 12/11/2012 | 71.25p | 72.25p | 70.00p | 71.25p | 0 |
| 09/11/2012 | 71.25p | 72.25p | 70.00p | 71.25p | 0 |
| 08/11/2012 | 71.25p | 72.25p | 70.00p | 71.25p | 0 |
| 07/11/2012 | 71.25p | 72.25p | 70.00p | 71.25p | 0 |
| 06/11/2012 | 71.25p | 72.25p | 70.00p | 71.25p | 0 |
| 05/11/2012 | 71.25p | 72.25p | 70.00p | 71.25p | 0 |
| 02/11/2012 | 72.25p | 72.25p | 70.00p | 71.25p | 1600 |
| 01/11/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 31/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 30/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 29/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 26/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 25/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 24/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 23/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 0 |
| 22/10/2012 | 72.25p | 72.25p | 70.00p | 72.25p | 50 |
| 19/10/2012 | 75.00p | 75.00p | 70.00p | 72.25p | 11975 |
| 18/10/2012 | 75.00p | 75.00p | 72.00p | 75.00p | 0 |
| 17/10/2012 | 75.00p | 75.00p | 72.00p | 75.00p | 100 |
| 16/10/2012 | 75.00p | 75.00p | 72.00p | 75.00p | 0 |
| 15/10/2012 | 75.00p | 75.00p | 72.00p | 75.00p | 737 |
| 12/10/2012 | 75.50p | 75.50p | 73.00p | 75.00p | 1600 |
| 11/10/2012 | 76.00p | 76.00p | 73.00p | 75.50p | 2000 |
| 10/10/2012 | 77.50p | 77.50p | 75.00p | 76.00p | 0 |
| 09/10/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 08/10/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 427 |
| 05/10/2012 | 77.50p | 78.00p | 75.00p | 77.50p | 0 |
| 04/10/2012 | 77.50p | 78.00p | 75.00p | 77.50p | 2156 |
| 03/10/2012 | 77.50p | 78.00p | 77.50p | 77.50p | 24 |
| 02/10/2012 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 01/10/2012 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 28/09/2012 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 27/09/2012 | 77.50p | 78.00p | 77.50p | 77.50p | 3025 |
| 26/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 2400 |
| 25/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 24/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 21/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 20/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 19/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 18/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 17/09/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 5000 |
| 14/09/2012 | 76.50p | 77.50p | 76.50p | 77.50p | 6214 |
| 13/09/2012 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 12/09/2012 | 75.50p | 76.50p | 75.00p | 76.50p | 0 |
| 11/09/2012 | 75.50p | 75.50p | 75.00p | 75.50p | 0 |
| 10/09/2012 | 75.50p | 75.50p | 75.00p | 75.50p | 1333 |
| 07/09/2012 | 76.50p | 76.50p | 72.00p | 75.50p | 7510 |
| 06/09/2012 | 76.50p | 77.70p | 76.50p | 76.50p | 0 |
| 05/09/2012 | 77.50p | 77.70p | 76.50p | 76.50p | 0 |
| 04/09/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 0 |
| 03/09/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 0 |
| 31/08/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 0 |
| 30/08/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 0 |
| 29/08/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 0 |
| 28/08/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 0 |
| 24/08/2012 | 77.50p | 77.70p | 77.50p | 77.50p | 650 |
| 23/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 22/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 21/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 20/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 17/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 16/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 15/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 14/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 13/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 10/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 09/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 08/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 07/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 06/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 03/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 02/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 01/08/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 31/07/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 30/07/2012 | 77.50p | 77.50p | 75.00p | 77.50p | 53 |
| 27/07/2012 | 77.50p | 77.50p | 77.03p | 77.50p | 2000 |
| 26/07/2012 | 77.50p | 78.00p | 76.00p | 77.50p | 0 |
| 25/07/2012 | 78.00p | 78.00p | 76.00p | 77.50p | 1500 |
| 24/07/2012 | 78.00p | 79.50p | 75.00p | 78.00p | 0 |
| 23/07/2012 | 79.50p | 79.50p | 75.00p | 78.00p | 10000 |
| 20/07/2012 | 81.50p | 81.50p | 78.00p | 79.50p | 3500 |
| 19/07/2012 | 85.50p | 85.50p | 80.00p | 81.50p | 4950 |
| 18/07/2012 | 93.50p | 93.50p | 90.35p | 93.50p | 0 |
| 17/07/2012 | 93.50p | 93.50p | 90.35p | 93.50p | 600 |
| 16/07/2012 | 93.50p | 93.50p | 90.35p | 93.50p | 0 |
| 13/07/2012 | 93.50p | 93.50p | 90.35p | 93.50p | 108 |
| 12/07/2012 | 93.50p | 93.50p | 90.00p | 93.50p | 0 |
| 11/07/2012 | 93.50p | 93.50p | 90.00p | 93.50p | 0 |
| 10/07/2012 | 93.50p | 93.50p | 90.00p | 93.50p | 0 |
| 09/07/2012 | 93.50p | 93.50p | 90.00p | 93.50p | 751 |
| 06/07/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 05/07/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 04/07/2012 | 95.00p | 95.00p | 92.00p | 93.50p | 2500 |
| 03/07/2012 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 02/07/2012 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 29/06/2012 | 96.00p | 96.00p | 95.00p | 95.00p | 1000 |
| 28/06/2012 | 99.00p | 99.00p | 95.00p | 96.00p | 2000 |
| 27/06/2012 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
| 26/06/2012 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
| 25/06/2012 | 99.00p | 99.50p | 99.00p | 99.00p | 197 |
| 22/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 21/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 20/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 19/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 18/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 15/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 14/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 0 |
| 13/06/2012 | 99.00p | 99.00p | 98.95p | 99.00p | 2000 |
| 12/06/2012 | 99.00p | 99.00p | 97.40p | 99.00p | 0 |
| 11/06/2012 | 98.00p | 99.00p | 97.40p | 99.00p | 0 |
| 08/06/2012 | 98.00p | 98.00p | 97.40p | 98.00p | 2000 |
| 07/06/2012 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
| 06/06/2012 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
| 01/06/2012 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
| 31/05/2012 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
| 30/05/2012 | 99.00p | 101.50p | 98.00p | 98.00p | 0 |
| 29/05/2012 | 99.00p | 101.50p | 99.00p | 99.00p | 0 |
| 28/05/2012 | 99.00p | 101.50p | 99.00p | 99.00p | 0 |
| 25/05/2012 | 99.00p | 101.50p | 99.00p | 99.00p | 0 |
| 24/05/2012 | 99.00p | 101.50p | 99.00p | 99.00p | 28 |
| 23/05/2012 | 99.00p | 101.50p | 99.00p | 99.00p | 43 |
| 22/05/2012 | 99.00p | 101.60p | 96.00p | 99.00p | 0 |
| 21/05/2012 | 99.00p | 101.60p | 96.00p | 99.00p | 1007 |
| 18/05/2012 | 99.00p | 106.50p | 99.00p | 99.00p | 0 |
| 17/05/2012 | 99.00p | 106.50p | 99.00p | 99.00p | 0 |
| 16/05/2012 | 103.50p | 106.50p | 99.00p | 99.00p | 0 |
| 15/05/2012 | 103.50p | 106.50p | 103.00p | 103.50p | 0 |
| 14/05/2012 | 104.00p | 106.50p | 103.00p | 103.50p | 0 |
| 11/05/2012 | 105.50p | 106.50p | 103.00p | 104.00p | 0 |
| 10/05/2012 | 105.50p | 106.50p | 103.00p | 105.50p | 0 |
| 09/05/2012 | 105.50p | 106.50p | 103.00p | 105.50p | 0 |
| 08/05/2012 | 105.50p | 106.50p | 103.00p | 105.50p | 0 |
| 04/05/2012 | 105.50p | 106.50p | 103.00p | 105.50p | 0 |
| 03/05/2012 | 105.50p | 106.50p | 103.00p | 105.50p | 0 |
| 02/05/2012 | 106.50p | 106.50p | 103.00p | 105.50p | 3000 |
| 01/05/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 3000 |
| 30/04/2012 | 107.50p | 108.00p | 107.50p | 107.50p | 0 |
| 27/04/2012 | 107.50p | 108.00p | 107.50p | 107.50p | 1575 |
| 26/04/2012 | 106.50p | 107.50p | 106.50p | 107.50p | 1000 |
| 25/04/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 4100 |
| 24/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 0 |
| 23/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 5000 |
| 20/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 2500 |
| 19/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 0 |
| 18/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 0 |
| 17/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 0 |
| 16/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 0 |
| 13/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 0 |
| 12/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 0 |
| 11/04/2012 | 106.50p | 106.50p | 102.00p | 106.50p | 2400 |
| 10/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 0 |
| 05/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 0 |
| 04/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 0 |
| 03/04/2012 | 106.50p | 108.00p | 106.50p | 106.50p | 550 |
| 02/04/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 30/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 29/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 28/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 27/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 1 |
| 26/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 23/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 22/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 21/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 20/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 19/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 16/03/2012 | 106.50p | 106.50p | 103.00p | 106.50p | 395 |
*Close Price adjusted for both dividends and splits