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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
IDE Group Holdings (IDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 700.00p | 707.50p | 630.50p | 687.50p | 3001 |
| 04/09/2019 | 675.00p | 715.00p | 600.00p | 700.00p | 6374 |
| 03/09/2019 | 775.00p | 775.00p | 656.56p | 675.00p | 8258 |
| 02/09/2019 | 735.00p | 1,050.00p | 735.00p | 775.00p | 12495 |
| 30/08/2019 | 795.00p | 819.00p | 675.00p | 735.00p | 7726 |
| 29/08/2019 | 640.00p | 850.00p | 640.00p | 795.00p | 18633 |
| 28/08/2019 | 570.00p | 714.50p | 570.00p | 640.00p | 13847 |
| 27/08/2019 | 465.00p | 605.00p | 450.51p | 570.00p | 18290 |
| 23/08/2019 | 525.00p | 539.50p | 445.38p | 465.00p | 7113 |
| 22/08/2019 | 405.00p | 569.50p | 405.00p | 525.00p | 22548 |
| 21/08/2019 | 435.00p | 486.69p | 380.00p | 405.00p | 12628 |
| 20/08/2019 | 335.00p | 489.49p | 335.00p | 435.00p | 14362 |
| 19/08/2019 | 295.00p | 368.90p | 293.51p | 335.00p | 6061 |
| 16/08/2019 | 295.00p | 319.49p | 283.51p | 295.00p | 717 |
| 15/08/2019 | 300.00p | 310.00p | 275.00p | 295.00p | 4047 |
| 14/08/2019 | 295.00p | 329.80p | 295.00p | 300.00p | 3857 |
| 13/08/2019 | 295.00p | 306.70p | 288.00p | 295.00p | 1081 |
| 12/08/2019 | 285.00p | 295.00p | 273.30p | 295.00p | 76 |
| 09/08/2019 | 290.00p | 295.00p | 272.00p | 285.00p | 4729 |
| 08/08/2019 | 255.00p | 324.50p | 249.90p | 290.00p | 16790 |
| 07/08/2019 | 270.00p | 285.00p | 249.90p | 255.00p | 11477 |
| 06/08/2019 | 285.00p | 286.82p | 222.00p | 270.00p | 13335 |
| 05/08/2019 | 255.00p | 300.00p | 255.00p | 285.00p | 8520 |
| 02/08/2019 | 275.00p | 275.00p | 241.00p | 255.00p | 14331 |
| 01/08/2019 | 270.00p | 292.50p | 242.00p | 275.00p | 5857 |
| 31/07/2019 | 285.00p | 295.00p | 255.00p | 270.00p | 10833 |
| 30/07/2019 | 230.00p | 374.00p | 228.00p | 285.00p | 32224 |
| 29/07/2019 | 275.00p | 275.00p | 207.50p | 230.00p | 17138 |
| 26/07/2019 | 340.00p | 400.00p | 260.00p | 275.00p | 69710 |
| 25/07/2019 | 90.00p | 350.00p | 90.00p | 330.00p | 99986 |
| 24/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/07/2019 | 92.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/07/2019 | 92.50p | 80.00p | 77.50p | 77.50p | 0 |
| 28/06/2019 | 92.50p | 92.50p | 63.28p | 77.50p | 25017 |
| 27/06/2019 | 85.00p | 104.90p | 85.00p | 100.00p | 20402 |
| 26/06/2019 | 82.50p | 89.00p | 76.50p | 82.50p | 25169 |
| 25/06/2019 | 85.00p | 85.00p | 75.00p | 77.50p | 9560 |
| 24/06/2019 | 85.00p | 89.90p | 82.51p | 85.00p | 5163 |
| 21/06/2019 | 90.00p | 90.00p | 66.00p | 85.00p | 39878 |
| 20/06/2019 | 65.50p | 94.00p | 65.50p | 90.00p | 55529 |
| 19/06/2019 | 60.50p | 65.50p | 59.00p | 65.50p | 11315 |
| 18/06/2019 | 60.50p | 61.90p | 59.00p | 60.50p | 2550 |
| 17/06/2019 | 71.00p | 71.00p | 55.00p | 60.50p | 27587 |
| 14/06/2019 | 74.50p | 74.50p | 72.00p | 74.50p | 10 |
| 13/06/2019 | 74.50p | 75.50p | 74.50p | 74.50p | 1292 |
| 12/06/2019 | 74.50p | 75.90p | 72.00p | 74.50p | 988 |
| 11/06/2019 | 82.50p | 82.50p | 70.50p | 74.50p | 6548 |
| 10/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/06/2019 | 82.50p | 84.00p | 81.00p | 82.50p | 3739 |
| 04/06/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/06/2019 | 82.50p | 84.00p | 82.50p | 82.50p | 4077 |
| 31/05/2019 | 75.00p | 84.00p | 75.00p | 82.50p | 15622 |
| 30/05/2019 | 92.50p | 92.50p | 75.00p | 75.00p | 3500 |
| 29/05/2019 | 92.50p | 93.25p | 90.00p | 92.50p | 1187 |
| 28/05/2019 | 92.50p | 94.75p | 80.00p | 92.50p | 73285 |
| 24/05/2019 | 130.00p | 130.00p | 90.00p | 95.00p | 8297 |
| 23/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 13 |
| 22/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/05/2019 | 130.00p | 130.00p | 126.00p | 130.00p | 15 |
| 20/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/05/2019 | 130.00p | 130.00p | 126.00p | 130.00p | 14 |
| 15/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 2390 |
| 08/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 3977 |
| 07/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 3 |
| 03/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 40 |
| 02/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 5030 |
| 26/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 8 |
| 24/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/04/2019 | 130.00p | 130.00p | 128.00p | 130.00p | 3902 |
| 18/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 10331 |
| 17/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 39 |
| 16/04/2019 | 130.00p | 130.00p | 128.49p | 130.00p | 15 |
| 15/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 1172 |
| 11/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 982 |
| 10/04/2019 | 130.00p | 130.00p | 129.00p | 130.00p | 15 |
| 09/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/04/2019 | 130.00p | 130.00p | 129.75p | 130.00p | 3884 |
| 05/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 3576 |
| 04/04/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 26 |
| 03/04/2019 | 140.00p | 140.00p | 116.00p | 130.00p | 3268 |
| 02/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/03/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 20 |
| 28/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/03/2019 | 140.00p | 140.00p | 130.20p | 140.00p | 35 |
| 26/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/03/2019 | 140.00p | 140.00p | 136.75p | 140.00p | 366 |
| 21/03/2019 | 140.00p | 140.00p | 136.75p | 140.00p | 84 |
| 20/03/2019 | 140.00p | 140.00p | 130.20p | 140.00p | 1 |
| 19/03/2019 | 140.00p | 140.00p | 137.49p | 140.00p | 15 |
| 18/03/2019 | 140.00p | 140.00p | 138.49p | 140.00p | 2550 |
| 15/03/2019 | 140.00p | 140.00p | 139.50p | 140.00p | 2509 |
| 14/03/2019 | 140.00p | 140.00p | 139.50p | 140.00p | 72 |
| 13/03/2019 | 155.00p | 155.00p | 132.00p | 140.00p | 1616 |
| 12/03/2019 | 155.00p | 160.00p | 140.00p | 155.00p | 13538 |
| 11/03/2019 | 150.00p | 165.00p | 150.00p | 155.00p | 7922 |
| 08/03/2019 | 135.00p | 135.00p | 129.50p | 135.00p | 639 |
| 07/03/2019 | 135.00p | 135.00p | 110.00p | 135.00p | 5914 |
| 06/03/2019 | 135.00p | 135.00p | 134.75p | 135.00p | 739 |
| 05/03/2019 | 135.00p | 135.00p | 120.30p | 135.00p | 382 |
| 04/03/2019 | 127.50p | 144.75p | 120.00p | 135.00p | 7853 |
| 01/03/2019 | 155.00p | 155.00p | 115.00p | 127.50p | 10601 |
| 28/02/2019 | 165.00p | 168.00p | 155.00p | 155.00p | 473 |
| 27/02/2019 | 165.00p | 165.00p | 160.00p | 165.00p | 1072 |
| 26/02/2019 | 185.00p | 185.00p | 162.50p | 165.00p | 4697 |
| 25/02/2019 | 185.00p | 186.90p | 180.00p | 185.00p | 330 |
| 22/02/2019 | 185.00p | 187.50p | 180.10p | 185.00p | 233 |
| 21/02/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/02/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/02/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 67 |
| 18/02/2019 | 175.00p | 185.00p | 175.00p | 185.00p | 0 |
| 15/02/2019 | 185.00p | 187.50p | 185.00p | 185.00p | 109 |
| 14/02/2019 | 195.00p | 195.00p | 185.00p | 185.00p | 250 |
| 13/02/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/02/2019 | 205.00p | 205.00p | 190.00p | 195.00p | 534 |
| 11/02/2019 | 205.00p | 205.00p | 195.00p | 195.00p | 540 |
| 08/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/02/2019 | 205.00p | 209.00p | 205.00p | 205.00p | 1228 |
| 06/02/2019 | 225.00p | 225.00p | 200.10p | 205.00p | 11 |
| 05/02/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 325 |
| 04/02/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/02/2019 | 210.00p | 230.00p | 210.00p | 215.00p | 39222 |
| 31/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 30/01/2019 | 210.00p | 214.50p | 210.00p | 210.00p | 1229 |
| 29/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 48 |
| 28/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 27 |
| 25/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 737 |
| 24/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 198 |
| 23/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 252 |
| 22/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 5 |
| 21/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/01/2019 | 210.00p | 210.00p | 200.50p | 210.00p | 50 |
| 15/01/2019 | 210.00p | 210.00p | 200.20p | 210.00p | 8 |
| 14/01/2019 | 210.00p | 210.00p | 205.00p | 210.00p | 312 |
| 11/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/01/2019 | 205.00p | 210.00p | 205.00p | 210.00p | 234 |
| 09/01/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 70 |
| 08/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/01/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 800 |
| 03/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/01/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 600 |
| 31/12/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/12/2018 | 205.00p | 205.00p | 202.00p | 205.00p | 2223 |
| 27/12/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/12/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/12/2018 | 210.00p | 210.00p | 200.00p | 205.00p | 10118 |
| 20/12/2018 | 210.00p | 210.00p | 208.00p | 210.00p | 33 |
| 19/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 56 |
| 17/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/12/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 3 |
| 12/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/12/2018 | 210.00p | 210.00p | 200.20p | 210.00p | 312 |
| 10/12/2018 | 210.00p | 210.00p | 200.20p | 210.00p | 10 |
| 07/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/12/2018 | 215.00p | 215.00p | 210.00p | 210.00p | 0 |
| 04/12/2018 | 230.00p | 230.00p | 215.00p | 215.00p | 515 |
| 03/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 512 |
| 29/11/2018 | 245.00p | 245.00p | 220.00p | 230.00p | 3801 |
| 28/11/2018 | 265.00p | 265.00p | 245.00p | 245.00p | 104 |
| 27/11/2018 | 265.00p | 265.00p | 250.00p | 265.00p | 100 |
| 26/11/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/11/2018 | 265.00p | 265.00p | 250.30p | 265.00p | 2 |
| 22/11/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/11/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/11/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
*Close Price adjusted for both dividends and splits