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 |
|---|---|---|---|---|---|
| 10/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/02/2020 | 45.00p | 47.00p | 45.00p | 45.00p | 519 |
| 31/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 6700 |
| 29/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/01/2020 | 45.00p | 45.00p | 40.50p | 45.00p | 4000 |
| 17/01/2020 | 45.00p | 45.00p | 41.50p | 45.00p | 5000 |
| 16/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/01/2020 | 45.00p | 45.00p | 41.00p | 45.00p | 2912 |
| 13/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 09/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 08/01/2020 | 45.00p | 49.90p | 45.00p | 45.00p | 779 |
| 07/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/01/2020 | 45.00p | 49.90p | 45.00p | 45.00p | 16 |
| 03/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 01/01/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 31/12/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/12/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/12/2019 | 45.00p | 49.90p | 45.00p | 45.00p | 1 |
| 26/12/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 25/12/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/12/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/12/2019 | 42.50p | 45.00p | 42.50p | 45.00p | 0 |
| 20/12/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 19/12/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 18/12/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 17/12/2019 | 42.50p | 44.95p | 42.50p | 42.50p | 436 |
| 16/12/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 13/12/2019 | 42.50p | 43.50p | 42.50p | 42.50p | 5000 |
| 12/12/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 11/12/2019 | 41.50p | 42.50p | 41.00p | 42.50p | 1200 |
| 10/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 09/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 06/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 05/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 04/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 03/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 02/12/2019 | 41.50p | 41.50p | 38.00p | 41.50p | 2327 |
| 29/11/2019 | 41.50p | 41.50p | 38.00p | 41.50p | 1000 |
| 28/11/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 27/11/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 26/11/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 25/11/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 22/11/2019 | 41.00p | 42.60p | 41.00p | 41.50p | 2327 |
| 21/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 20/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 19/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 18/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 15/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 14/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 13/11/2019 | 41.00p | 41.00p | 39.00p | 41.00p | 5000 |
| 12/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 11/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 08/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 07/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 06/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 05/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 04/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 01/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 31/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 30/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 29/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 28/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 25/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 24/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 23/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 22/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 21/10/2019 | 41.00p | 41.00p | 37.00p | 41.00p | 1535 |
| 18/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 17/10/2019 | 41.00p | 41.40p | 41.00p | 41.00p | 5294 |
| 16/10/2019 | 41.00p | 41.40p | 41.00p | 41.00p | 236 |
| 15/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 14/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 11/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 10/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 09/10/2019 | 41.00p | 41.40p | 41.00p | 41.00p | 93 |
| 08/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 07/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 04/10/2019 | 40.00p | 41.00p | 40.00p | 41.00p | 1000 |
| 03/10/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/10/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 01/10/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/09/2019 | 40.00p | 40.50p | 40.00p | 40.00p | 612 |
| 26/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/09/2019 | 40.00p | 40.00p | 35.00p | 40.00p | 3005 |
| 17/09/2019 | 40.00p | 40.00p | 36.00p | 40.00p | 2500 |
| 16/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 04/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 03/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/09/2019 | 40.00p | 40.00p | 36.10p | 40.00p | 1000 |
| 30/08/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/08/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/08/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/08/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/08/2019 | 40.00p | 44.50p | 38.10p | 40.00p | 5764 |
| 22/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/08/2019 | 45.00p | 45.00p | 43.50p | 45.00p | 4000 |
| 19/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/08/2019 | 45.00p | 46.40p | 43.50p | 45.00p | 17475 |
| 14/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/08/2019 | 45.00p | 46.20p | 45.00p | 45.00p | 203 |
| 12/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 09/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 08/08/2019 | 45.00p | 45.00p | 43.04p | 45.00p | 2000 |
| 07/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 01/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 31/07/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/07/2019 | 44.50p | 46.00p | 44.50p | 45.00p | 1306 |
| 29/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 26/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 25/07/2019 | 44.50p | 44.65p | 44.50p | 44.50p | 700 |
| 24/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 23/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 22/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 19/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 18/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 17/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 16/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 15/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 12/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 11/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 10/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 09/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 08/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 05/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 04/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 03/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 02/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 01/07/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 28/06/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 27/06/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 26/06/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 25/06/2019 | 44.00p | 44.50p | 44.00p | 44.50p | 4500 |
| 24/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 21/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 20/06/2019 | 44.00p | 44.18p | 44.00p | 44.00p | 462 |
| 19/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 18/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 17/06/2019 | 44.00p | 44.18p | 44.00p | 44.00p | 200 |
| 14/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 13/06/2019 | 45.00p | 45.00p | 43.00p | 44.00p | 5845 |
| 12/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 3315 |
| 11/06/2019 | 45.00p | 45.00p | 43.25p | 45.00p | 1056 |
| 10/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 31/05/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/05/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/05/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/05/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/05/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/05/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/05/2019 | 44.50p | 45.50p | 43.50p | 45.00p | 8673 |
| 21/05/2019 | 38.50p | 44.50p | 38.50p | 44.50p | 11000 |
| 20/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 17/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 16/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 15/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 14/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 13/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 10/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 09/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 08/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 07/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 03/05/2019 | 38.50p | 40.00p | 38.50p | 38.50p | 300 |
| 02/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
*Close Price adjusted for both dividends and splits