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 |
|---|---|---|---|---|---|
| 15/03/2012 | 106.50p | 109.00p | 105.00p | 106.50p | 0 |
| 14/03/2012 | 106.50p | 109.00p | 105.00p | 106.50p | 0 |
| 13/03/2012 | 106.50p | 109.00p | 105.00p | 106.50p | 0 |
| 12/03/2012 | 106.50p | 109.00p | 105.00p | 106.50p | 0 |
| 09/03/2012 | 106.50p | 109.00p | 105.00p | 106.50p | 0 |
| 08/03/2012 | 106.50p | 109.00p | 105.00p | 106.50p | 0 |
| 07/03/2012 | 109.00p | 109.00p | 105.00p | 106.50p | 2500 |
| 06/03/2012 | 110.50p | 110.80p | 106.00p | 109.00p | 0 |
| 05/03/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 02/03/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 2000 |
| 01/03/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 29/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 28/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 27/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 24/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 23/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 22/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 21/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 821 |
| 20/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 17/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 50 |
| 16/02/2012 | 110.50p | 115.00p | 110.00p | 110.50p | 0 |
| 15/02/2012 | 110.50p | 115.00p | 110.00p | 110.50p | 0 |
| 14/02/2012 | 115.00p | 115.00p | 110.00p | 110.50p | 19000 |
| 13/02/2012 | 116.50p | 118.70p | 116.50p | 116.50p | 0 |
| 10/02/2012 | 116.50p | 118.70p | 116.50p | 116.50p | 1600 |
| 09/02/2012 | 116.50p | 118.00p | 116.50p | 116.50p | 431 |
| 08/02/2012 | 116.50p | 116.50p | 111.00p | 116.50p | 0 |
| 07/02/2012 | 116.50p | 116.50p | 111.00p | 116.50p | 0 |
| 06/02/2012 | 116.50p | 116.50p | 111.00p | 116.50p | 9119 |
| 03/02/2012 | 116.50p | 116.50p | 113.25p | 116.50p | 0 |
| 02/02/2012 | 116.50p | 116.50p | 113.25p | 116.50p | 0 |
| 01/02/2012 | 116.50p | 116.50p | 113.25p | 116.50p | 0 |
| 31/01/2012 | 116.50p | 116.50p | 113.25p | 116.50p | 0 |
| 30/01/2012 | 115.50p | 116.50p | 113.25p | 116.50p | 3625 |
| 27/01/2012 | 115.50p | 120.00p | 115.50p | 115.50p | 0 |
| 26/01/2012 | 116.50p | 120.00p | 115.50p | 115.50p | 0 |
| 25/01/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 24/01/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 23/01/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 20/01/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 19/01/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 18/01/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 17/01/2012 | 117.00p | 120.00p | 116.50p | 116.50p | 0 |
| 16/01/2012 | 117.00p | 120.00p | 117.00p | 117.00p | 0 |
| 13/01/2012 | 117.00p | 120.00p | 117.00p | 117.00p | 123 |
| 12/01/2012 | 116.50p | 117.00p | 110.50p | 117.00p | 0 |
| 11/01/2012 | 110.50p | 116.50p | 110.50p | 116.50p | 11500 |
| 10/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 09/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 06/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 05/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 04/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 03/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 30/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 29/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 28/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 23/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 22/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 21/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 20/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 19/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 16/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 15/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 14/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 13/12/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 406 |
| 12/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 09/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 08/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 07/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 06/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 05/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 02/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 01/12/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 30/11/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 29/11/2011 | 110.50p | 112.00p | 110.50p | 110.50p | 442 |
| 28/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 25/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 24/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 23/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 22/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 21/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 18/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 17/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 16/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 15/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 14/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 11/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 700 |
| 10/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 09/11/2011 | 110.50p | 110.50p | 107.00p | 110.50p | 3000 |
| 08/11/2011 | 109.00p | 110.50p | 108.47p | 110.50p | 11000 |
| 07/11/2011 | 109.00p | 110.00p | 108.00p | 109.00p | 0 |
| 04/11/2011 | 110.00p | 110.00p | 108.00p | 109.00p | 0 |
| 03/11/2011 | 109.00p | 110.00p | 108.00p | 109.00p | 0 |
| 02/11/2011 | 109.00p | 110.00p | 108.00p | 109.00p | 0 |
| 01/11/2011 | 109.00p | 110.00p | 108.00p | 109.00p | 0 |
| 31/10/2011 | 109.00p | 110.00p | 108.00p | 109.00p | 0 |
| 28/10/2011 | 110.00p | 110.00p | 108.00p | 109.00p | 1000 |
| 27/10/2011 | 118.00p | 118.00p | 105.00p | 110.00p | 11000 |
| 26/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 25/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 24/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 21/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 20/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 19/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 18/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 17/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 14/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 13/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 12/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 11/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 10/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 07/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 06/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 0 |
| 05/10/2011 | 118.00p | 119.50p | 118.00p | 118.00p | 6 |
| 04/10/2011 | 118.00p | 118.00p | 115.00p | 118.00p | 0 |
| 03/10/2011 | 118.00p | 118.00p | 115.00p | 118.00p | 11250 |
| 30/09/2011 | 119.50p | 119.75p | 118.00p | 118.00p | 16000 |
| 29/09/2011 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 28/09/2011 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 27/09/2011 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 26/09/2011 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 23/09/2011 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 22/09/2011 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 21/09/2011 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 20/09/2011 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 19/09/2011 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 16/09/2011 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 15/09/2011 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 14/09/2011 | 124.00p | 125.00p | 122.00p | 124.00p | 6123 |
| 13/09/2011 | 125.00p | 125.00p | 122.00p | 124.00p | 6123 |
| 12/09/2011 | 125.00p | 125.50p | 123.05p | 125.00p | 6123 |
| 09/09/2011 | 125.00p | 125.50p | 123.05p | 125.00p | 0 |
| 08/09/2011 | 125.50p | 125.50p | 123.05p | 125.00p | 0 |
| 07/09/2011 | 125.00p | 125.50p | 123.05p | 125.00p | 0 |
| 06/09/2011 | 125.00p | 125.50p | 123.05p | 125.00p | 0 |
| 05/09/2011 | 125.00p | 125.50p | 123.05p | 125.00p | 0 |
| 02/09/2011 | 125.00p | 125.50p | 123.05p | 125.00p | 0 |
| 01/09/2011 | 125.50p | 125.50p | 123.05p | 125.00p | 0 |
| 31/08/2011 | 125.50p | 125.50p | 123.05p | 125.00p | 3787 |
| 30/08/2011 | 125.50p | 125.50p | 123.00p | 125.50p | 0 |
| 26/08/2011 | 125.50p | 125.50p | 123.00p | 125.50p | 0 |
| 25/08/2011 | 125.50p | 125.50p | 123.00p | 125.50p | 0 |
| 24/08/2011 | 125.50p | 125.50p | 123.00p | 125.50p | 0 |
| 23/08/2011 | 125.50p | 125.50p | 123.00p | 125.50p | 0 |
| 22/08/2011 | 125.50p | 125.50p | 123.00p | 125.50p | 9000 |
| 19/08/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 0 |
| 18/08/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 0 |
| 17/08/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 0 |
| 16/08/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 0 |
| 15/08/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 0 |
| 12/08/2011 | 127.50p | 127.50p | 125.50p | 125.50p | 1000 |
| 11/08/2011 | 128.00p | 128.00p | 126.00p | 127.50p | 1000 |
| 10/08/2011 | 130.00p | 130.00p | 127.00p | 130.00p | 1000 |
| 09/08/2011 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/08/2011 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 05/08/2011 | 130.00p | 131.50p | 130.00p | 130.00p | 37 |
| 04/08/2011 | 132.50p | 132.50p | 130.00p | 130.00p | 6000 |
| 03/08/2011 | 132.50p | 135.00p | 132.50p | 132.50p | 8850 |
| 02/08/2011 | 130.00p | 135.00p | 130.00p | 132.50p | 3400 |
| 01/08/2011 | 130.00p | 131.80p | 130.00p | 130.00p | 3787 |
| 29/07/2011 | 129.00p | 130.75p | 129.00p | 130.00p | 4500 |
| 28/07/2011 | 129.00p | 130.50p | 129.00p | 129.00p | 500 |
| 27/07/2011 | 129.00p | 129.00p | 126.00p | 129.00p | 0 |
| 26/07/2011 | 129.00p | 129.00p | 126.00p | 129.00p | 0 |
| 25/07/2011 | 129.00p | 129.00p | 126.00p | 129.00p | 853 |
| 22/07/2011 | 129.00p | 130.00p | 127.00p | 129.00p | 0 |
| 21/07/2011 | 127.00p | 130.00p | 127.00p | 129.00p | 17000 |
| 20/07/2011 | 123.00p | 123.87p | 122.00p | 123.00p | 0 |
| 19/07/2011 | 123.00p | 123.87p | 122.00p | 123.00p | 0 |
| 18/07/2011 | 123.00p | 123.87p | 122.00p | 123.00p | 7900 |
| 15/07/2011 | 123.00p | 123.00p | 122.50p | 123.00p | 0 |
| 14/07/2011 | 123.00p | 123.00p | 122.00p | 123.00p | 0 |
| 13/07/2011 | 123.00p | 123.00p | 122.00p | 123.00p | 5000 |
| 12/07/2011 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/07/2011 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 08/07/2011 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/07/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 06/07/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 05/07/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 04/07/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 01/07/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 30/06/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 29/06/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 28/06/2011 | 123.00p | 124.00p | 122.00p | 123.00p | 0 |
| 27/06/2011 | 122.00p | 124.00p | 122.00p | 123.00p | 2200 |
| 24/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 23/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 22/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 21/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 20/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 105 |
| 17/06/2011 | 122.00p | 122.50p | 121.05p | 122.00p | 0 |
| 16/06/2011 | 122.50p | 122.50p | 121.05p | 122.00p | 2500 |
| 15/06/2011 | 122.00p | 122.00p | 121.00p | 122.00p | 0 |
| 14/06/2011 | 122.00p | 122.00p | 121.00p | 122.00p | 105 |
| 13/06/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 09/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 08/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 07/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 06/06/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 900 |
*Close Price adjusted for both dividends and splits