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 |
|---|---|---|---|---|---|
| 03/06/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/06/2011 | 122.00p | 122.50p | 121.40p | 122.00p | 0 |
| 01/06/2011 | 122.50p | 122.50p | 121.40p | 122.00p | 0 |
| 31/05/2011 | 122.00p | 122.00p | 121.40p | 122.00p | 0 |
| 27/05/2011 | 122.00p | 122.00p | 121.40p | 122.00p | 2500 |
| 26/05/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 25/05/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 39 |
| 24/05/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/05/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/05/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/05/2011 | 122.00p | 124.00p | 121.00p | 122.00p | 0 |
| 18/05/2011 | 122.00p | 124.00p | 121.00p | 122.00p | 41000 |
| 17/05/2011 | 122.00p | 122.00p | 121.05p | 122.00p | 1000 |
| 16/05/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 13/05/2011 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/05/2011 | 122.00p | 122.50p | 121.05p | 122.00p | 0 |
| 11/05/2011 | 122.00p | 122.50p | 121.05p | 122.00p | 0 |
| 10/05/2011 | 122.50p | 122.50p | 121.05p | 122.00p | 1015 |
| 09/05/2011 | 122.50p | 122.50p | 121.05p | 122.50p | 0 |
| 06/05/2011 | 122.50p | 122.50p | 121.05p | 122.50p | 2000 |
| 05/05/2011 | 120.00p | 122.50p | 119.05p | 122.50p | 0 |
| 04/05/2011 | 120.00p | 122.00p | 119.05p | 120.00p | 1129 |
| 03/05/2011 | 122.00p | 124.00p | 115.50p | 122.00p | 0 |
| 28/04/2011 | 122.00p | 124.00p | 115.50p | 122.00p | 0 |
| 27/04/2011 | 115.50p | 124.00p | 115.50p | 122.00p | 2000 |
| 26/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 21/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 20/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 19/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 18/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 15/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 14/04/2011 | 115.50p | 120.00p | 114.00p | 115.50p | 0 |
| 13/04/2011 | 116.50p | 120.00p | 114.00p | 116.50p | 0 |
| 12/04/2011 | 116.50p | 120.00p | 114.00p | 116.50p | 0 |
| 11/04/2011 | 116.50p | 120.00p | 114.00p | 116.50p | 0 |
| 08/04/2011 | 116.50p | 120.00p | 114.00p | 116.50p | 0 |
| 07/04/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 06/04/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 1116 |
| 05/04/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 04/04/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 2500 |
| 01/04/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 31/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 30/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 29/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 28/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 25/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 24/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 23/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 22/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 0 |
| 21/03/2011 | 116.50p | 120.00p | 116.50p | 116.50p | 821 |
| 18/03/2011 | 116.50p | 120.00p | 115.00p | 116.50p | 0 |
| 17/03/2011 | 118.00p | 120.00p | 115.00p | 116.50p | 3413 |
| 16/03/2011 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 15/03/2011 | 118.00p | 120.50p | 118.00p | 118.00p | 0 |
| 14/03/2011 | 118.50p | 120.50p | 118.50p | 119.00p | 0 |
| 11/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 10/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 09/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 08/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 07/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 04/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 03/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 02/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 01/03/2011 | 119.00p | 120.50p | 119.00p | 119.00p | 0 |
| 28/02/2011 | 120.00p | 120.50p | 119.00p | 119.00p | 0 |
| 25/02/2011 | 120.50p | 120.50p | 120.00p | 120.00p | 0 |
| 24/02/2011 | 120.50p | 120.50p | 120.00p | 120.00p | 0 |
| 23/02/2011 | 120.00p | 120.01p | 120.00p | 120.00p | 2500 |
| 22/02/2011 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/02/2011 | 120.50p | 120.00p | 120.00p | 120.00p | 2500 |
| 18/02/2011 | 120.50p | 120.50p | 120.00p | 120.50p | 0 |
| 17/02/2011 | 117.50p | 120.50p | 120.00p | 120.50p | 542 |
| 16/02/2011 | 116.50p | 120.50p | 114.75p | 117.50p | 0 |
| 15/02/2011 | 116.50p | 120.50p | 114.75p | 116.50p | 0 |
| 14/02/2011 | 116.50p | 120.50p | 114.75p | 116.50p | 0 |
| 11/02/2011 | 120.50p | 120.50p | 114.75p | 116.50p | 24741 |
| 10/02/2011 | 115.00p | 116.00p | 115.00p | 116.00p | 2500 |
| 09/02/2011 | 112.00p | 113.50p | 112.00p | 113.50p | 4000 |
| 08/02/2011 | 115.70p | 115.70p | 114.50p | 114.50p | 395 |
| 07/02/2011 | 106.95p | 111.75p | 105.10p | 111.50p | 12000 |
| 04/02/2011 | 104.50p | 105.50p | 102.00p | 104.50p | 0 |
| 03/02/2011 | 104.50p | 105.50p | 102.00p | 104.50p | 0 |
| 02/02/2011 | 102.00p | 104.50p | 102.00p | 104.50p | 6000 |
| 01/02/2011 | 105.50p | 106.75p | 102.70p | 104.50p | 3800 |
| 31/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 28/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 27/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 26/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 25/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 24/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 21/01/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 20/01/2011 | 98.50p | 107.00p | 98.50p | 105.50p | 7300 |
| 19/01/2011 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/01/2011 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 17/01/2011 | 99.00p | 99.00p | 98.50p | 98.50p | 2500 |
| 14/01/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/01/2011 | 96.00p | 96.50p | 93.06p | 96.00p | 0 |
| 12/01/2011 | 96.00p | 96.50p | 93.06p | 96.00p | 0 |
| 11/01/2011 | 96.00p | 96.50p | 93.06p | 96.00p | 0 |
| 10/01/2011 | 96.00p | 96.00p | 93.06p | 96.00p | 481 |
| 07/01/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/01/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/01/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/01/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/12/2010 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 30/12/2010 | 96.00p | 96.00p | 93.06p | 96.00p | 337 |
| 29/12/2010 | 96.50p | 96.50p | 93.00p | 96.00p | 6000 |
| 24/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 23/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 22/12/2010 | 96.50p | 96.50p | 93.07p | 96.50p | 2061 |
| 21/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 20/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 17/12/2010 | 96.50p | 96.50p | 93.07p | 96.50p | 1069 |
| 16/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 15/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 14/12/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 13/12/2010 | 92.50p | 96.50p | 92.50p | 96.50p | 0 |
| 10/12/2010 | 92.00p | 96.00p | 92.00p | 92.50p | 5000 |
| 09/12/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 08/12/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 07/12/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/12/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 03/12/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/12/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/12/2010 | 92.00p | 94.00p | 89.60p | 92.00p | 5765 |
| 30/11/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/11/2010 | 93.00p | 93.00p | 92.00p | 92.00p | 0 |
| 26/11/2010 | 93.00p | 93.50p | 93.00p | 93.00p | 0 |
| 25/11/2010 | 93.00p | 95.34p | 93.00p | 93.00p | 1500 |
| 24/11/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/11/2010 | 95.00p | 95.00p | 93.00p | 93.00p | 1930 |
| 22/11/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/11/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/11/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 17/11/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/11/2010 | 96.50p | 96.50p | 95.00p | 95.00p | 0 |
| 15/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 12/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 11/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 10/11/2010 | 96.50p | 99.23p | 96.50p | 96.50p | 2500 |
| 09/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 08/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 05/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 04/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 03/11/2010 | 96.50p | 99.23p | 96.50p | 96.50p | 1400 |
| 02/11/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 01/11/2010 | 97.50p | 97.50p | 96.50p | 96.50p | 0 |
| 29/10/2010 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/10/2010 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/10/2010 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/10/2010 | 97.50p | 97.50p | 95.00p | 97.50p | 6000 |
| 25/10/2010 | 92.50p | 100.00p | 92.50p | 97.50p | 8500 |
| 22/10/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/10/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/10/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/10/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/10/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/10/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 14/10/2010 | 91.50p | 91.50p | 86.00p | 88.50p | 7000 |
| 13/10/2010 | 92.00p | 92.00p | 89.00p | 91.50p | 2500 |
| 12/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 08/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 07/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 05/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 04/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/10/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 30/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 24/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 23/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 21/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 20/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 17/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 16/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 15/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 14/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 13/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 10/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 09/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 08/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 07/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 03/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 02/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/09/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 31/08/2010 | 91.00p | 93.46p | 91.00p | 92.00p | 1069 |
| 27/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 26/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 25/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 24/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 23/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 20/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 19/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 18/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 17/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
*Close Price adjusted for both dividends and splits