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:
- Watch Anglo American (AAL) by Cliff D'Arcy in The Motley Fool
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Overweight Relx plc (REL) by JP Morgan
- Avoid SRT Marine Systems (SRT) by Steve Moore in ShareProphets
- Sell WPP (WPP) by UBS
- Buy NextEnergy Solar Fund Limited Red (NESF) by Gaurav Sharma in The Motley Fool
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Gaurav Sharma in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Gaurav Sharma in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Persimmon (PSN) by Paul Summers in The Motley Fool
- Hold Anglo American (AAL) by DZ Bank
- Buy Unilever (ULVR) by Stephen Wright in The Motley Fool
- Neutral Unilever (ULVR) by Goldman Sachs
- Buy British American Tobacco (BATS) by Charlie Keough in The Motley Fool
- Sector Perform Unilever (ULVR) by RBC Capital
- Buy Anglo Asian Mining (AAZ) by Hot Stock Rockets in ShareProphets
- Buy Croda International (CRDA) by UBS
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
INTERNATIONAL BUSINESS MACHINES CORPORATION COM STK USD0.20 (CDI) (IBM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 143.57p | 163.14p | 143.09p | 163.14p | 1242 |
| 19/09/2019 | 143.20p | 163.14p | 143.13p | 163.14p | 1007 |
| 18/09/2019 | 142.20p | 163.14p | 141.32p | 163.14p | 30 |
| 17/09/2019 | 142.30p | 163.14p | 140.92p | 163.14p | 383 |
| 16/09/2019 | 142.56p | 163.14p | 142.56p | 163.14p | 556 |
| 13/09/2019 | 144.32p | 163.14p | 143.60p | 163.14p | 94 |
| 12/09/2019 | 144.03p | 163.14p | 142.04p | 163.14p | 1966 |
| 11/09/2019 | 144.49p | 163.14p | 143.10p | 163.14p | 1842 |
| 10/09/2019 | 143.80p | 163.14p | 143.80p | 163.14p | 1552 |
| 09/09/2019 | 140.59p | 163.14p | 140.59p | 163.14p | 488 |
| 06/09/2019 | 141.52p | 163.14p | 141.01p | 163.14p | 889 |
| 05/09/2019 | 137.57p | 163.14p | 137.57p | 163.14p | 1211 |
| 04/09/2019 | 134.46p | 163.14p | 134.46p | 163.14p | 2615 |
| 03/09/2019 | 134.49p | 163.14p | 133.52p | 163.14p | 626 |
| 02/09/2019 | 134.88p | 163.14p | 134.88p | 163.14p | 5 |
| 30/08/2019 | 135.55p | 163.14p | 134.74p | 163.14p | 1078 |
| 29/08/2019 | 134.75p | 163.14p | 134.59p | 163.14p | 674 |
| 28/08/2019 | 131.17p | 163.14p | 130.36p | 163.14p | 574972 |
| 27/08/2019 | 131.20p | 163.14p | 130.84p | 163.14p | 1026 |
| 23/08/2019 | 133.55p | 163.14p | 130.54p | 163.14p | 2524 |
| 22/08/2019 | 134.61p | 163.14p | 134.04p | 163.14p | 89 |
| 21/08/2019 | 134.96p | 163.14p | 134.59p | 163.14p | 60 |
| 20/08/2019 | 134.87p | 163.14p | 133.71p | 163.14p | 100 |
| 19/08/2019 | 135.20p | 163.14p | 135.20p | 163.14p | 772 |
| 16/08/2019 | 133.15p | 163.14p | 133.15p | 163.14p | 509 |
| 15/08/2019 | 130.47p | 163.14p | 130.47p | 163.14p | 426 |
| 14/08/2019 | 133.67p | 163.14p | 132.15p | 163.14p | 246 |
| 13/08/2019 | 133.63p | 163.14p | 133.27p | 163.14p | 1417 |
| 12/08/2019 | 136.13p | 163.14p | 134.27p | 163.14p | 1271 |
| 09/08/2019 | 140.10p | 163.14p | 135.73p | 163.14p | 1907 |
| 08/08/2019 | 137.90p | 163.14p | 137.90p | 163.14p | 401 |
| 07/08/2019 | 137.20p | 163.14p | 136.84p | 163.14p | 2332 |
| 06/08/2019 | 141.65p | 163.14p | 139.44p | 163.14p | 2158 |
| 05/08/2019 | 144.72p | 163.14p | 141.14p | 163.14p | 3245 |
| 02/08/2019 | 150.32p | 163.14p | 145.80p | 163.14p | 1796 |
| 01/08/2019 | 148.24p | 163.14p | 148.24p | 163.14p | 5182 |
| 31/07/2019 | 149.70p | 163.14p | 149.63p | 163.14p | 634 |
| 30/07/2019 | 150.88p | 163.14p | 149.49p | 163.14p | 556 |
| 29/07/2019 | 151.11p | 163.14p | 150.52p | 163.14p | 623 |
| 26/07/2019 | 151.00p | 163.14p | 150.40p | 163.14p | 790 |
| 25/07/2019 | 149.39p | 163.14p | 149.32p | 163.14p | 967 |
| 24/07/2019 | 150.38p | 163.14p | 149.47p | 163.14p | 18110 |
| 23/07/2019 | 149.83p | 163.14p | 148.42p | 163.14p | 1042 |
| 22/07/2019 | 149.83p | 163.14p | 149.83p | 163.14p | 829 |
| 19/07/2019 | 149.63p | 163.14p | 149.31p | 163.14p | 1355 |
| 18/07/2019 | 143.94p | 163.14p | 142.50p | 163.14p | 8910 |
| 17/07/2019 | 143.77p | 163.14p | 142.61p | 163.14p | 4195 |
| 16/07/2019 | 142.94p | 163.14p | 142.75p | 163.14p | 582 |
| 15/07/2019 | 142.74p | 163.14p | 142.72p | 163.14p | 985 |
| 12/07/2019 | 142.55p | 163.14p | 142.12p | 163.14p | 98 |
| 11/07/2019 | 141.05p | 163.14p | 141.05p | 163.14p | 9 |
| 10/07/2019 | 140.62p | 163.14p | 140.00p | 163.14p | 75672 |
| 09/07/2019 | 140.63p | 163.14p | 139.35p | 163.14p | 549 |
| 08/07/2019 | 141.10p | 163.14p | 140.82p | 163.14p | 76 |
| 05/07/2019 | 140.72p | 163.14p | 140.78p | 163.14p | 9 |
| 04/07/2019 | 140.72p | 163.14p | 163.14p | 163.14p | 0 |
| 03/07/2019 | 140.72p | 163.14p | 140.72p | 163.14p | 241 |
| 02/07/2019 | 139.90p | 163.14p | 139.85p | 163.14p | 144 |
| 01/07/2019 | 140.24p | 163.14p | 137.90p | 163.14p | 734 |
| 28/06/2019 | 138.35p | 163.14p | 138.35p | 163.14p | 27 |
| 27/06/2019 | 138.20p | 163.14p | 138.20p | 163.14p | 1147 |
| 26/06/2019 | 138.69p | 163.14p | 138.69p | 163.14p | 675 |
| 25/06/2019 | 139.35p | 163.14p | 138.46p | 163.14p | 545 |
| 24/06/2019 | 139.20p | 163.14p | 139.20p | 163.14p | 698 |
| 21/06/2019 | 138.99p | 163.14p | 138.88p | 163.14p | 32750 |
| 20/06/2019 | 138.99p | 163.14p | 138.49p | 163.14p | 1725 |
| 19/06/2019 | 136.17p | 163.14p | 136.17p | 163.14p | 239359 |
| 18/06/2019 | 135.20p | 163.14p | 135.20p | 163.14p | 49086 |
| 17/06/2019 | 135.48p | 163.14p | 135.15p | 163.14p | 288445 |
| 14/06/2019 | 134.86p | 163.14p | 134.80p | 163.14p | 320 |
| 13/06/2019 | 135.13p | 163.14p | 135.13p | 163.14p | 432 |
| 12/06/2019 | 135.95p | 163.14p | 134.53p | 163.14p | 171 |
| 11/06/2019 | 134.74p | 163.14p | 134.74p | 163.14p | 28578 |
| 10/06/2019 | 134.64p | 163.14p | 134.64p | 163.14p | 982 |
| 07/06/2019 | 132.22p | 163.14p | 132.22p | 163.14p | 832 |
| 06/06/2019 | 131.44p | 163.14p | 131.44p | 163.14p | 36 |
| 05/06/2019 | 133.38p | 163.14p | 131.14p | 163.14p | 406 |
| 04/06/2019 | 129.68p | 163.14p | 129.68p | 163.14p | 922 |
| 03/06/2019 | 127.10p | 163.14p | 127.10p | 163.14p | 2106 |
| 31/05/2019 | 127.75p | 163.14p | 127.16p | 163.14p | 1224 |
| 30/05/2019 | 129.95p | 163.14p | 129.29p | 163.14p | 2097 |
| 29/05/2019 | 129.85p | 163.14p | 128.44p | 163.14p | 2763 |
| 28/05/2019 | 132.28p | 163.14p | 131.78p | 163.14p | 1146 |
| 24/05/2019 | 132.55p | 163.14p | 131.71p | 163.14p | 1765 |
| 23/05/2019 | 134.15p | 163.14p | 131.53p | 163.14p | 923 |
| 22/05/2019 | 136.33p | 163.14p | 136.29p | 163.14p | 162 |
| 21/05/2019 | 136.26p | 163.14p | 135.98p | 163.14p | 3144 |
| 20/05/2019 | 133.46p | 163.14p | 133.14p | 163.14p | 1229 |
| 17/05/2019 | 134.72p | 163.14p | 134.32p | 163.14p | 209 |
| 16/05/2019 | 135.04p | 163.14p | 135.04p | 163.14p | 132 |
| 15/05/2019 | 131.42p | 163.14p | 134.08p | 163.14p | 188 |
| 14/05/2019 | 131.42p | 163.14p | 131.42p | 163.14p | 10199 |
| 13/05/2019 | 133.16p | 163.14p | 131.79p | 163.14p | 3290 |
| 10/05/2019 | 134.50p | 163.14p | 132.46p | 163.14p | 1038 |
| 09/05/2019 | 135.00p | 163.14p | 133.10p | 163.14p | 1095 |
| 08/05/2019 | 137.77p | 163.14p | 137.51p | 163.14p | 143 |
| 07/05/2019 | 139.52p | 163.14p | 137.48p | 163.14p | 1074 |
| 03/05/2019 | 140.30p | 163.14p | 140.10p | 163.14p | 273 |
| 02/05/2019 | 140.50p | 163.14p | 139.79p | 163.14p | 2061 |
| 01/05/2019 | 141.00p | 163.14p | 141.00p | 163.14p | 120 |
| 30/04/2019 | 138.97p | 163.14p | 138.77p | 163.14p | 3503 |
| 29/04/2019 | 139.32p | 163.14p | 138.92p | 163.14p | 784 |
| 26/04/2019 | 139.50p | 163.14p | 139.27p | 163.14p | 337 |
| 25/04/2019 | 139.63p | 163.14p | 137.78p | 163.14p | 331 |
| 24/04/2019 | 141.05p | 163.14p | 140.10p | 163.14p | 373 |
| 23/04/2019 | 138.97p | 163.14p | 138.97p | 163.14p | 1142 |
| 18/04/2019 | 139.05p | 163.14p | 139.05p | 163.14p | 2268 |
| 17/04/2019 | 141.50p | 163.14p | 137.04p | 163.14p | 15489 |
| 16/04/2019 | 143.90p | 163.14p | 143.90p | 163.14p | 119781 |
| 15/04/2019 | 144.38p | 163.14p | 143.60p | 163.14p | 523 |
| 12/04/2019 | 144.26p | 163.14p | 143.73p | 163.14p | 485 |
| 11/04/2019 | 143.76p | 163.14p | 143.42p | 163.14p | 729 |
| 10/04/2019 | 142.20p | 163.14p | 142.20p | 163.14p | 233 |
| 09/04/2019 | 142.26p | 163.14p | 141.94p | 163.14p | 601 |
| 08/04/2019 | 143.08p | 163.14p | 142.97p | 163.14p | 349 |
| 05/04/2019 | 143.70p | 163.14p | 142.75p | 163.14p | 67 |
| 04/04/2019 | 143.70p | 163.14p | 143.01p | 163.14p | 741 |
| 03/04/2019 | 143.50p | 163.14p | 143.50p | 163.14p | 1437 |
| 02/04/2019 | 143.35p | 163.14p | 142.88p | 163.14p | 1001 |
| 01/04/2019 | 142.31p | 163.14p | 142.25p | 163.14p | 943 |
| 29/03/2019 | 140.65p | 163.14p | 140.64p | 163.14p | 945 |
| 28/03/2019 | 140.34p | 163.14p | 139.24p | 163.14p | 4446 |
| 27/03/2019 | 139.92p | 163.14p | 138.68p | 163.14p | 1285 |
| 26/03/2019 | 140.70p | 163.14p | 139.80p | 163.14p | 1155 |
| 25/03/2019 | 138.44p | 163.14p | 138.44p | 163.14p | 55 |
| 22/03/2019 | 141.10p | 163.14p | 139.22p | 163.14p | 2239 |
| 21/03/2019 | 139.00p | 163.14p | 139.00p | 163.14p | 2024 |
| 20/03/2019 | 140.49p | 163.14p | 138.98p | 163.14p | 239 |
| 19/03/2019 | 141.00p | 163.14p | 141.00p | 163.14p | 2698 |
| 18/03/2019 | 139.43p | 163.14p | 138.73p | 163.14p | 8240 |
| 15/03/2019 | 139.53p | 163.14p | 139.42p | 163.14p | 1055 |
| 14/03/2019 | 138.51p | 163.14p | 138.09p | 163.14p | 1368 |
| 13/03/2019 | 138.41p | 163.14p | 138.25p | 163.14p | 635 |
| 12/03/2019 | 137.56p | 163.14p | 137.56p | 163.14p | 1899 |
| 11/03/2019 | 135.90p | 163.14p | 135.90p | 163.14p | 105 |
| 08/03/2019 | 133.93p | 163.14p | 133.93p | 163.14p | 559 |
| 07/03/2019 | 136.33p | 163.14p | 135.08p | 163.14p | 3184 |
| 06/03/2019 | 138.15p | 163.14p | 137.39p | 163.14p | 644 |
| 05/03/2019 | 138.37p | 163.14p | 138.11p | 163.14p | 576 |
| 04/03/2019 | 139.24p | 163.14p | 138.16p | 163.14p | 1936 |
| 01/03/2019 | 139.31p | 163.14p | 138.74p | 163.14p | 1173 |
| 28/02/2019 | 138.43p | 163.14p | 137.85p | 163.14p | 1424 |
| 27/02/2019 | 139.72p | 163.14p | 138.54p | 163.14p | 188 |
| 26/02/2019 | 139.02p | 163.14p | 139.02p | 163.14p | 328 |
| 25/02/2019 | 139.25p | 163.14p | 139.25p | 163.14p | 985 |
| 22/02/2019 | 138.73p | 163.14p | 138.73p | 163.14p | 166 |
| 21/02/2019 | 138.00p | 163.14p | 137.62p | 163.14p | 928 |
| 20/02/2019 | 139.00p | 163.14p | 137.55p | 163.14p | 1673 |
| 19/02/2019 | 137.57p | 163.14p | 137.40p | 163.14p | 1305 |
| 18/02/2019 | 137.70p | 163.14p | 163.14p | 163.14p | 0 |
| 15/02/2019 | 137.70p | 163.14p | 137.53p | 163.14p | 937 |
| 14/02/2019 | 136.37p | 163.14p | 136.37p | 163.14p | 622 |
| 13/02/2019 | 137.00p | 163.14p | 136.83p | 163.14p | 1590 |
| 12/02/2019 | 135.04p | 163.14p | 135.04p | 163.14p | 966 |
| 11/02/2019 | 133.35p | 163.14p | 133.35p | 163.14p | 409 |
| 08/02/2019 | 132.92p | 163.14p | 132.36p | 163.14p | 998 |
| 07/02/2019 | 133.50p | 163.14p | 132.22p | 163.14p | 1025 |
| 06/02/2019 | 135.62p | 163.14p | 135.62p | 163.14p | 623 |
| 05/02/2019 | 135.28p | 163.14p | 135.05p | 163.14p | 502 |
| 04/02/2019 | 134.00p | 163.14p | 133.00p | 163.14p | 894 |
| 01/02/2019 | 134.99p | 163.14p | 134.44p | 163.14p | 2316 |
| 31/01/2019 | 135.88p | 163.14p | 134.06p | 163.14p | 1335 |
| 30/01/2019 | 134.00p | 163.14p | 133.77p | 163.14p | 1049 |
| 29/01/2019 | 134.36p | 163.14p | 133.82p | 163.14p | 784 |
| 28/01/2019 | 133.11p | 163.14p | 132.60p | 163.14p | 7820 |
| 25/01/2019 | 133.00p | 163.14p | 133.00p | 163.14p | 1965 |
| 24/01/2019 | 132.57p | 163.14p | 131.73p | 163.14p | 5176 |
| 23/01/2019 | 130.60p | 163.14p | 130.54p | 163.14p | 34702 |
| 22/01/2019 | 123.30p | 163.14p | 122.10p | 163.14p | 5956 |
| 21/01/2019 | 122.19p | 163.14p | 122.19p | 163.14p | 932 |
| 18/01/2019 | 123.11p | 163.14p | 123.06p | 163.14p | 2057 |
| 17/01/2019 | 121.10p | 163.14p | 120.90p | 163.14p | 90 |
| 16/01/2019 | 121.53p | 163.14p | 120.96p | 163.14p | 357 |
| 15/01/2019 | 121.30p | 163.14p | 121.14p | 163.14p | 538 |
| 14/01/2019 | 120.20p | 163.14p | 120.20p | 163.14p | 450 |
| 11/01/2019 | 121.42p | 163.14p | 120.52p | 163.14p | 990 |
| 10/01/2019 | 120.02p | 163.14p | 120.02p | 163.14p | 1200 |
| 09/01/2019 | 120.89p | 163.14p | 120.44p | 163.14p | 1019 |
| 08/01/2019 | 119.73p | 163.14p | 119.00p | 163.14p | 92 |
| 07/01/2019 | 117.52p | 163.14p | 116.68p | 163.14p | 223 |
| 04/01/2019 | 115.40p | 163.14p | 115.40p | 163.14p | 91 |
| 03/01/2019 | 115.21p | 163.14p | 113.07p | 163.14p | 241 |
| 02/01/2019 | 112.00p | 163.14p | 111.86p | 163.14p | 172 |
| 31/12/2018 | 114.29p | 163.14p | 163.14p | 163.14p | 0 |
| 28/12/2018 | 114.29p | 163.14p | 112.86p | 163.14p | 364 |
| 27/12/2018 | 110.94p | 163.14p | 110.17p | 163.14p | 119 |
| 24/12/2018 | 110.94p | 163.14p | 110.94p | 163.14p | 247 |
| 21/12/2018 | 112.88p | 163.14p | 112.88p | 163.14p | 256 |
| 20/12/2018 | 115.70p | 163.14p | 112.84p | 163.14p | 564 |
| 19/12/2018 | 117.00p | 163.14p | 117.00p | 163.14p | 400 |
| 18/12/2018 | 117.03p | 163.14p | 116.86p | 163.14p | 368 |
| 17/12/2018 | 119.07p | 163.14p | 117.91p | 163.14p | 1872 |
| 14/12/2018 | 119.51p | 163.14p | 119.51p | 163.14p | 62 |
| 13/12/2018 | 120.82p | 163.14p | 120.32p | 163.14p | 46 |
| 12/12/2018 | 122.45p | 163.14p | 121.75p | 163.14p | 408 |
| 11/12/2018 | 123.29p | 163.14p | 121.52p | 163.14p | 308896 |
| 10/12/2018 | 120.34p | 163.14p | 118.66p | 163.14p | 2802 |
| 07/12/2018 | 123.26p | 163.14p | 119.38p | 163.14p | 3397 |
| 06/12/2018 | 119.72p | 163.14p | 119.72p | 163.14p | 3511 |
| 05/12/2018 | 125.31p | 163.14p | 125.31p | 163.14p | 3 |
*Close Price adjusted for both dividends and splits