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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- 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
Holders Technology (HDT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/06/2022 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 13/06/2022 | 120.50p | 121.80p | 112.10p | 113.50p | 8166 |
| 10/06/2022 | 120.50p | 121.80p | 120.50p | 120.50p | 2315 |
| 09/06/2022 | 121.50p | 122.00p | 120.00p | 120.50p | 2589 |
| 08/06/2022 | 112.50p | 125.00p | 112.50p | 121.50p | 12303 |
| 07/06/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/06/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/06/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 467 |
| 02/06/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 467 |
| 01/06/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 467 |
| 31/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/05/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 17 |
| 24/05/2022 | 112.50p | 115.60p | 112.50p | 112.50p | 1290 |
| 23/05/2022 | 112.50p | 112.50p | 111.00p | 112.50p | 504 |
| 20/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/05/2022 | 112.50p | 112.50p | 111.00p | 112.50p | 350 |
| 17/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/05/2022 | 112.50p | 115.00p | 111.00p | 112.50p | 135 |
| 13/05/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 331 |
| 12/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/05/2022 | 112.50p | 112.50p | 111.00p | 112.50p | 502 |
| 10/05/2022 | 112.50p | 115.00p | 111.00p | 112.50p | 1093 |
| 09/05/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/05/2022 | 125.00p | 128.00p | 110.00p | 112.50p | 58533 |
| 05/05/2022 | 125.00p | 126.70p | 125.00p | 125.00p | 3273 |
| 04/05/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/05/2022 | 125.00p | 127.80p | 122.38p | 125.00p | 13691 |
| 02/05/2022 | 125.00p | 126.80p | 122.00p | 125.00p | 30289 |
| 29/04/2022 | 125.00p | 126.80p | 122.00p | 125.00p | 8069 |
| 28/04/2022 | 119.00p | 128.00p | 119.00p | 125.00p | 33447 |
| 27/04/2022 | 119.00p | 119.00p | 115.00p | 119.00p | 25 |
| 26/04/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/04/2022 | 120.00p | 122.00p | 115.00p | 119.00p | 3086 |
| 22/04/2022 | 109.00p | 124.00p | 109.00p | 120.00p | 34799 |
| 21/04/2022 | 109.00p | 113.00p | 109.00p | 109.00p | 2574 |
| 20/04/2022 | 107.50p | 113.00p | 107.50p | 109.00p | 12971 |
| 19/04/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 12323 |
| 18/04/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 5686 |
| 15/04/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 5686 |
| 14/04/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 5686 |
| 13/04/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 1500 |
| 12/04/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 1500 |
| 11/04/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 1000 |
| 08/04/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2022 | 108.50p | 108.50p | 104.00p | 107.50p | 10023 |
| 06/04/2022 | 108.50p | 109.90p | 107.60p | 108.50p | 1625 |
| 05/04/2022 | 111.50p | 111.50p | 108.00p | 108.50p | 4500 |
| 04/04/2022 | 103.50p | 112.00p | 103.50p | 111.50p | 29223 |
| 01/04/2022 | 103.50p | 107.00p | 103.15p | 103.50p | 2434 |
| 31/03/2022 | 99.50p | 107.00p | 99.50p | 103.50p | 25441 |
| 30/03/2022 | 102.50p | 102.50p | 99.50p | 99.50p | 11834 |
| 29/03/2022 | 102.50p | 102.50p | 100.00p | 102.50p | 8377 |
| 28/03/2022 | 87.50p | 119.90p | 87.50p | 102.50p | 95268 |
| 25/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/03/2022 | 87.50p | 87.50p | 87.25p | 87.50p | 1083 |
| 18/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/03/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 1425 |
| 16/03/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 1490 |
| 15/03/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 1485 |
| 14/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/03/2022 | 85.50p | 87.50p | 85.50p | 87.50p | 3796 |
| 10/03/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 09/03/2022 | 85.50p | 85.50p | 85.00p | 85.50p | 240 |
| 08/03/2022 | 86.50p | 86.50p | 85.50p | 85.50p | 0 |
| 07/03/2022 | 95.00p | 95.00p | 82.00p | 86.50p | 22989 |
| 04/03/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 03/03/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 02/03/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 274 |
| 01/03/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 28/02/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 25/02/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 286 |
| 24/02/2022 | 95.00p | 95.00p | 92.00p | 95.00p | 7396 |
| 23/02/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/02/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 21/02/2022 | 95.00p | 95.00p | 92.00p | 95.00p | 1550 |
| 18/02/2022 | 95.00p | 99.00p | 95.00p | 95.00p | 2030 |
| 17/02/2022 | 105.00p | 105.00p | 90.00p | 95.00p | 21132 |
| 16/02/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 2000 |
| 15/02/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 22445 |
| 14/02/2022 | 115.00p | 115.00p | 100.00p | 105.00p | 11815 |
| 11/02/2022 | 115.00p | 118.80p | 115.00p | 115.00p | 201 |
| 10/02/2022 | 115.00p | 118.80p | 115.00p | 115.00p | 159 |
| 09/02/2022 | 115.00p | 115.00p | 113.00p | 115.00p | 10624 |
| 08/02/2022 | 115.00p | 115.00p | 113.00p | 115.00p | 2500 |
| 07/02/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/02/2022 | 116.00p | 118.80p | 113.00p | 115.00p | 7439 |
| 03/02/2022 | 118.00p | 118.00p | 112.00p | 116.00p | 6343 |
| 02/02/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 01/02/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 31/01/2022 | 118.00p | 119.00p | 116.00p | 118.00p | 2448 |
| 28/01/2022 | 118.00p | 119.00p | 118.00p | 118.00p | 33 |
| 27/01/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 26/01/2022 | 118.00p | 119.00p | 118.00p | 118.00p | 2000 |
| 25/01/2022 | 119.00p | 119.00p | 118.00p | 118.00p | 950 |
| 24/01/2022 | 120.00p | 120.00p | 118.00p | 119.00p | 1083 |
| 21/01/2022 | 120.50p | 120.50p | 118.00p | 120.00p | 2458 |
| 20/01/2022 | 120.50p | 121.00p | 120.50p | 120.50p | 12 |
| 19/01/2022 | 120.50p | 120.50p | 120.50p | 120.50p | 6635 |
| 18/01/2022 | 120.50p | 121.00p | 118.00p | 120.50p | 398 |
| 17/01/2022 | 121.50p | 121.50p | 118.00p | 120.50p | 5877 |
| 14/01/2022 | 121.50p | 121.50p | 120.50p | 121.50p | 19059 |
| 13/01/2022 | 116.00p | 124.00p | 116.00p | 121.50p | 12847 |
| 12/01/2022 | 117.00p | 122.00p | 112.00p | 116.00p | 29670 |
| 10/01/2022 | 120.00p | 120.00p | 113.00p | 117.00p | 2324 |
| 07/01/2022 | 120.00p | 123.00p | 120.00p | 120.00p | 813 |
| 06/01/2022 | 120.00p | 123.00p | 120.00p | 120.00p | 2059 |
| 05/01/2022 | 120.00p | 122.00p | 120.00p | 120.00p | 1488 |
| 04/01/2022 | 120.00p | 122.00p | 115.00p | 120.00p | 1037 |
| 31/12/2021 | 105.00p | 125.00p | 105.00p | 120.00p | 34895 |
| 30/12/2021 | 105.00p | 108.00p | 105.00p | 105.00p | 4271 |
| 29/12/2021 | 95.00p | 108.75p | 95.00p | 105.00p | 20478 |
| 24/12/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/12/2021 | 95.00p | 98.00p | 95.00p | 95.00p | 15000 |
| 22/12/2021 | 95.00p | 98.00p | 90.10p | 95.00p | 8053 |
| 21/12/2021 | 95.00p | 95.00p | 90.10p | 95.00p | 1000 |
| 20/12/2021 | 91.50p | 99.00p | 91.50p | 95.00p | 12109 |
| 17/12/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 16/12/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 15/12/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 14/12/2021 | 92.50p | 92.50p | 90.00p | 91.50p | 1650 |
| 13/12/2021 | 92.50p | 92.50p | 90.00p | 92.50p | 695 |
| 10/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 09/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 08/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 06/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 03/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 02/12/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 01/12/2021 | 92.50p | 95.00p | 92.50p | 92.50p | 6367 |
| 30/11/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 1610 |
| 29/11/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 26/11/2021 | 93.50p | 93.50p | 89.66p | 92.50p | 10555 |
| 25/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/11/2021 | 93.50p | 94.95p | 90.00p | 93.50p | 1810 |
| 23/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/11/2021 | 93.50p | 94.95p | 91.60p | 93.50p | 3659 |
| 16/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/11/2021 | 93.50p | 93.50p | 91.74p | 93.50p | 2738 |
| 12/11/2021 | 93.50p | 93.50p | 91.85p | 93.50p | 14159 |
| 11/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/11/2021 | 93.50p | 97.00p | 93.50p | 93.50p | 92 |
| 09/11/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 266 |
| 08/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/11/2021 | 93.50p | 93.50p | 91.85p | 93.50p | 2272 |
| 03/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/11/2021 | 93.50p | 97.00p | 91.85p | 93.50p | 2702 |
| 01/11/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 250 |
| 29/10/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 28/10/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 27/10/2021 | 93.50p | 93.50p | 91.81p | 93.50p | 5107 |
| 26/10/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/10/2021 | 92.50p | 95.00p | 92.50p | 93.50p | 1100 |
| 22/10/2021 | 92.50p | 95.00p | 91.50p | 92.50p | 9605 |
| 21/10/2021 | 92.50p | 95.00p | 91.50p | 92.50p | 2292 |
| 20/10/2021 | 92.50p | 95.00p | 91.50p | 92.50p | 2994 |
| 19/10/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 18/10/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 15/10/2021 | 92.50p | 92.50p | 91.50p | 92.50p | 250 |
| 14/10/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 13/10/2021 | 92.50p | 95.00p | 92.50p | 92.50p | 526 |
| 12/10/2021 | 92.50p | 95.00p | 92.50p | 92.50p | 45 |
| 11/10/2021 | 92.50p | 92.50p | 91.50p | 92.50p | 2877 |
| 08/10/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/10/2021 | 92.50p | 95.00p | 92.50p | 92.50p | 1785 |
| 06/10/2021 | 92.50p | 95.00p | 91.50p | 92.50p | 22466 |
| 05/10/2021 | 93.50p | 93.50p | 89.76p | 92.50p | 5120 |
| 04/10/2021 | 95.00p | 95.00p | 90.00p | 93.50p | 2294 |
| 01/10/2021 | 95.00p | 95.00p | 90.10p | 95.00p | 750 |
| 30/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 29/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 28/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 27/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/09/2021 | 95.00p | 98.00p | 90.10p | 95.00p | 1886 |
| 22/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 21/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/09/2021 | 95.00p | 95.00p | 91.50p | 95.00p | 2630 |
| 17/09/2021 | 95.00p | 98.40p | 91.50p | 95.00p | 6572 |
| 16/09/2021 | 98.50p | 98.50p | 90.10p | 95.00p | 21673 |
| 15/09/2021 | 93.50p | 99.00p | 93.00p | 98.50p | 49264 |
| 14/09/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 2498 |
| 13/09/2021 | 89.50p | 95.00p | 89.50p | 93.50p | 4556 |
| 10/09/2021 | 92.50p | 93.91p | 85.50p | 89.50p | 19716 |
| 09/09/2021 | 92.50p | 92.50p | 91.50p | 92.50p | 3220 |
| 08/09/2021 | 87.50p | 95.00p | 87.50p | 92.50p | 102702 |
| 07/09/2021 | 85.00p | 90.00p | 85.00p | 87.50p | 22890 |
| 06/09/2021 | 85.00p | 85.00p | 82.50p | 85.00p | 0 |
| 03/09/2021 | 85.00p | 88.00p | 82.50p | 82.50p | 8272 |
| 02/09/2021 | 82.50p | 90.00p | 81.00p | 85.00p | 14374 |
*Close Price adjusted for both dividends and splits