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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Just Eat Takeaway.Com N.V. (CDI) (JET) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 1,228.00p | 1,228.00p | 1,186.00p | 1,202.00p | 27305 |
| 25/04/2024 | 1,214.00p | 1,242.00p | 1,192.00p | 1,206.00p | 17069 |
| 24/04/2024 | 1,210.00p | 1,232.00p | 1,196.00p | 1,216.00p | 4969 |
| 23/04/2024 | 1,188.00p | 1,215.00p | 1,186.00p | 1,198.00p | 15205 |
| 22/04/2024 | 1,162.00p | 1,190.00p | 1,150.00p | 1,166.00p | 14279 |
| 19/04/2024 | 1,184.00p | 1,198.00p | 1,148.00p | 1,154.00p | 8601 |
| 18/04/2024 | 1,140.00p | 1,210.00p | 1,135.50p | 1,210.00p | 18605 |
| 17/04/2024 | 1,188.00p | 1,188.00p | 1,115.00p | 1,134.00p | 52828 |
| 16/04/2024 | 1,230.00p | 1,238.00p | 1,194.00p | 1,196.00p | 18536 |
| 15/04/2024 | 1,272.00p | 1,298.00p | 1,250.00p | 1,256.00p | 15281 |
| 12/04/2024 | 1,258.00p | 1,321.00p | 1,258.00p | 1,276.00p | 23617 |
| 11/04/2024 | 1,284.00p | 1,286.00p | 1,226.00p | 1,234.00p | 24586 |
| 10/04/2024 | 1,268.00p | 1,306.32p | 1,240.00p | 1,286.00p | 23046 |
| 09/04/2024 | 1,232.00p | 1,282.00p | 1,225.00p | 1,250.00p | 21214 |
| 08/04/2024 | 1,262.00p | 1,266.00p | 1,242.00p | 1,244.00p | 7938 |
| 05/04/2024 | 1,276.00p | 1,282.08p | 1,260.00p | 1,268.00p | 23557 |
| 04/04/2024 | 1,236.00p | 1,302.00p | 1,221.00p | 1,296.00p | 35985 |
| 03/04/2024 | 1,166.00p | 1,227.00p | 1,166.00p | 1,222.00p | 13342 |
| 02/04/2024 | 1,166.00p | 1,234.00p | 1,166.00p | 1,184.00p | 22742 |
| 28/03/2024 | 1,196.00p | 1,200.25p | 1,172.50p | 1,177.00p | 7696 |
| 27/03/2024 | 1,186.00p | 1,194.00p | 1,185.00p | 1,189.00p | 2946 |
| 26/03/2024 | 1,168.00p | 1,195.00p | 1,168.00p | 1,194.00p | 9696 |
| 25/03/2024 | 1,163.00p | 1,173.85p | 1,152.00p | 1,164.00p | 6792 |
| 22/03/2024 | 1,194.00p | 1,210.00p | 1,168.00p | 1,168.00p | 13811 |
| 21/03/2024 | 1,223.00p | 1,239.00p | 1,207.00p | 1,207.00p | 42222 |
| 20/03/2024 | 1,126.00p | 1,156.00p | 1,126.00p | 1,189.00p | 18667 |
| 19/03/2024 | 1,126.00p | 1,156.00p | 1,122.00p | 1,156.00p | 8906 |
| 18/03/2024 | 1,137.00p | 1,157.97p | 1,125.00p | 1,125.00p | 11000 |
| 15/03/2024 | 1,158.00p | 1,162.00p | 1,133.00p | 1,137.00p | 9753 |
| 14/03/2024 | 1,174.00p | 1,191.00p | 1,158.00p | 1,162.00p | 19407 |
| 13/03/2024 | 1,140.00p | 1,184.00p | 1,131.52p | 1,181.00p | 45200 |
| 12/03/2024 | 1,121.00p | 1,148.00p | 1,120.00p | 1,135.00p | 26525 |
| 11/03/2024 | 1,099.00p | 1,123.00p | 1,066.42p | 1,103.00p | 15192 |
| 08/03/2024 | 1,125.00p | 1,130.00p | 1,096.46p | 1,103.00p | 29419 |
| 07/03/2024 | 1,122.00p | 1,154.19p | 1,116.00p | 1,140.00p | 30880 |
| 06/03/2024 | 1,123.00p | 1,149.00p | 1,123.00p | 1,138.00p | 16034 |
| 05/03/2024 | 1,202.00p | 1,202.00p | 1,136.00p | 1,136.00p | 44319 |
| 04/03/2024 | 1,269.00p | 1,269.00p | 1,205.00p | 1,210.00p | 29271 |
| 01/03/2024 | 1,303.00p | 1,327.00p | 1,257.00p | 1,266.00p | 44992 |
| 29/02/2024 | 1,247.00p | 1,329.00p | 1,247.00p | 1,308.00p | 48524 |
| 28/02/2024 | 1,299.00p | 1,333.00p | 1,190.00p | 1,256.00p | 114823 |
| 27/02/2024 | 1,237.00p | 1,284.00p | 1,237.00p | 1,284.00p | 19437 |
| 26/02/2024 | 1,270.00p | 1,270.00p | 1,229.00p | 1,250.00p | 17682 |
| 23/02/2024 | 1,290.00p | 1,290.00p | 1,252.00p | 1,269.00p | 15821 |
| 22/02/2024 | 1,288.00p | 1,304.00p | 1,262.00p | 1,284.00p | 27488 |
| 21/02/2024 | 1,269.00p | 1,285.00p | 1,255.63p | 1,261.00p | 5535 |
| 20/02/2024 | 1,269.00p | 1,274.16p | 1,249.00p | 1,264.00p | 12530 |
| 19/02/2024 | 1,307.00p | 1,309.00p | 1,276.75p | 1,284.00p | 8584 |
| 16/02/2024 | 1,338.00p | 1,356.11p | 1,308.00p | 1,308.00p | 6258 |
| 15/02/2024 | 1,327.00p | 1,366.00p | 1,317.08p | 1,328.00p | 15416 |
| 14/02/2024 | 1,249.00p | 1,302.00p | 1,245.00p | 1,302.00p | 30727 |
| 13/02/2024 | 1,333.00p | 1,350.00p | 1,245.00p | 1,249.00p | 23361 |
| 12/02/2024 | 1,289.00p | 1,342.00p | 1,246.00p | 1,340.00p | 13937 |
| 09/02/2024 | 1,219.00p | 1,257.00p | 1,219.00p | 1,244.00p | 13507 |
| 08/02/2024 | 1,219.00p | 1,244.00p | 1,217.00p | 1,229.00p | 4941 |
| 07/02/2024 | 1,195.00p | 1,259.00p | 1,195.00p | 1,219.00p | 14783 |
| 06/02/2024 | 1,185.00p | 1,207.00p | 1,175.00p | 1,207.00p | 13045 |
| 05/02/2024 | 1,192.00p | 1,215.00p | 1,177.00p | 1,182.00p | 11373 |
| 02/02/2024 | 1,180.00p | 1,252.00p | 1,180.00p | 1,199.00p | 13148 |
| 01/02/2024 | 1,185.00p | 1,207.85p | 1,181.00p | 1,189.00p | 7416 |
| 31/01/2024 | 1,222.00p | 1,237.00p | 1,192.12p | 1,201.00p | 18454 |
| 30/01/2024 | 1,250.00p | 1,266.00p | 1,213.63p | 1,243.00p | 11885 |
| 29/01/2024 | 1,239.00p | 1,255.00p | 1,226.00p | 1,247.00p | 6277 |
| 26/01/2024 | 1,210.00p | 1,255.00p | 1,202.00p | 1,245.00p | 11418 |
| 25/01/2024 | 1,231.00p | 1,236.00p | 1,206.89p | 1,209.00p | 15608 |
| 24/01/2024 | 1,225.00p | 1,262.00p | 1,225.00p | 1,239.00p | 19112 |
| 23/01/2024 | 1,151.00p | 1,209.00p | 1,143.00p | 1,209.00p | 31483 |
| 22/01/2024 | 1,179.00p | 1,208.00p | 1,150.00p | 1,150.00p | 34228 |
| 19/01/2024 | 1,181.00p | 1,203.00p | 1,172.00p | 1,172.00p | 20355 |
| 18/01/2024 | 1,128.00p | 1,177.00p | 1,123.00p | 1,170.00p | 60026 |
| 17/01/2024 | 1,116.00p | 1,164.00p | 1,093.00p | 1,093.00p | 34557 |
| 16/01/2024 | 1,103.00p | 1,156.63p | 1,076.90p | 1,143.00p | 56587 |
| 15/01/2024 | 1,204.00p | 1,204.00p | 1,131.00p | 1,131.00p | 63022 |
| 12/01/2024 | 1,250.00p | 1,277.00p | 1,226.00p | 1,237.00p | 46242 |
| 11/01/2024 | 1,221.00p | 1,262.00p | 1,207.00p | 1,217.00p | 23396 |
| 10/01/2024 | 1,236.00p | 1,239.00p | 1,199.00p | 1,199.00p | 25991 |
| 09/01/2024 | 1,253.00p | 1,253.00p | 1,230.00p | 1,241.00p | 9088 |
| 08/01/2024 | 1,186.00p | 1,248.00p | 1,184.05p | 1,246.00p | 46345 |
| 05/01/2024 | 1,185.00p | 1,198.95p | 1,168.00p | 1,196.00p | 20223 |
| 04/01/2024 | 1,164.00p | 1,193.00p | 1,164.00p | 1,188.00p | 8552 |
| 03/01/2024 | 1,189.00p | 1,205.00p | 1,171.00p | 1,183.00p | 11367 |
| 02/01/2024 | 1,195.00p | 1,206.00p | 1,185.00p | 1,192.00p | 46410 |
| 29/12/2023 | 1,213.00p | 1,224.00p | 1,210.00p | 1,219.00p | 14216 |
| 28/12/2023 | 1,245.00p | 1,248.00p | 1,201.00p | 1,215.00p | 32571 |
| 27/12/2023 | 1,235.00p | 1,244.00p | 1,220.20p | 1,237.00p | 37422 |
| 22/12/2023 | 1,212.00p | 1,215.00p | 1,200.00p | 1,200.00p | 13306 |
| 21/12/2023 | 1,226.00p | 1,236.00p | 1,212.90p | 1,221.00p | 112304 |
| 20/12/2023 | 1,269.00p | 1,275.00p | 1,250.63p | 1,255.00p | 23598 |
| 19/12/2023 | 1,260.00p | 1,284.00p | 1,235.06p | 1,252.00p | 57029 |
| 18/12/2023 | 1,284.00p | 1,286.00p | 1,243.00p | 1,249.00p | 56959 |
| 15/12/2023 | 1,340.00p | 1,350.00p | 1,290.00p | 1,290.00p | 58543 |
| 14/12/2023 | 1,308.00p | 1,363.00p | 1,308.00p | 1,339.00p | 60349 |
| 13/12/2023 | 1,294.00p | 1,296.00p | 1,244.00p | 1,263.00p | 14981 |
| 12/12/2023 | 1,294.00p | 1,300.00p | 1,274.00p | 1,287.00p | 24817 |
| 11/12/2023 | 1,278.00p | 1,287.00p | 1,266.00p | 1,279.00p | 7583 |
| 08/12/2023 | 1,255.00p | 1,295.00p | 1,253.00p | 1,279.00p | 20280 |
| 07/12/2023 | 1,272.00p | 1,272.00p | 1,227.00p | 1,260.00p | 33917 |
| 06/12/2023 | 1,227.00p | 1,272.00p | 1,227.00p | 1,270.00p | 54569 |
| 05/12/2023 | 1,220.00p | 1,230.00p | 1,204.15p | 1,218.00p | 16489 |
| 04/12/2023 | 1,223.00p | 1,265.70p | 1,212.00p | 1,230.00p | 31457 |
| 01/12/2023 | 1,237.00p | 1,243.00p | 1,205.00p | 1,218.00p | 30576 |
| 30/11/2023 | 1,247.00p | 1,259.00p | 1,227.95p | 1,232.00p | 26743 |
| 29/11/2023 | 1,256.00p | 1,292.00p | 1,254.00p | 1,254.00p | 22944 |
| 28/11/2023 | 1,284.00p | 1,291.00p | 1,245.00p | 1,250.00p | 23561 |
| 27/11/2023 | 1,271.00p | 1,304.01p | 1,271.00p | 1,300.00p | 25762 |
| 24/11/2023 | 1,281.00p | 1,284.00p | 1,267.20p | 1,275.00p | 27134 |
| 23/11/2023 | 1,254.00p | 1,287.00p | 1,253.00p | 1,275.00p | 54017 |
| 22/11/2023 | 1,238.00p | 1,258.00p | 1,237.81p | 1,253.00p | 9743 |
| 21/11/2023 | 1,280.00p | 1,293.00p | 1,236.00p | 1,236.00p | 59972 |
| 20/11/2023 | 1,289.00p | 1,299.00p | 1,275.00p | 1,286.00p | 24238 |
| 17/11/2023 | 1,280.00p | 1,303.44p | 1,280.00p | 1,281.00p | 32940 |
| 16/11/2023 | 1,270.00p | 1,302.00p | 1,247.84p | 1,268.00p | 62433 |
| 15/11/2023 | 1,243.00p | 1,310.00p | 1,243.00p | 1,290.00p | 54919 |
| 14/11/2023 | 1,156.00p | 1,254.98p | 1,150.92p | 1,252.00p | 59009 |
| 13/11/2023 | 1,112.00p | 1,156.15p | 1,108.00p | 1,152.00p | 30143 |
| 10/11/2023 | 1,108.00p | 1,111.52p | 1,091.00p | 1,103.00p | 21149 |
| 09/11/2023 | 1,114.00p | 1,150.15p | 1,101.00p | 1,143.00p | 29100 |
| 08/11/2023 | 1,104.00p | 1,129.37p | 1,103.44p | 1,115.00p | 31503 |
| 07/11/2023 | 1,091.00p | 1,119.00p | 1,084.00p | 1,117.00p | 23754 |
| 06/11/2023 | 1,095.00p | 1,116.00p | 1,085.00p | 1,087.00p | 67144 |
| 03/11/2023 | 1,080.00p | 1,114.00p | 1,077.00p | 1,086.00p | 59637 |
| 02/11/2023 | 1,045.00p | 1,113.00p | 1,044.00p | 1,068.00p | 95131 |
| 01/11/2023 | 995.50p | 1,007.00p | 976.50p | 1,005.00p | 21442 |
| 31/10/2023 | 953.50p | 1,010.04p | 951.38p | 996.00p | 36728 |
| 30/10/2023 | 950.00p | 969.50p | 940.50p | 958.00p | 33865 |
| 27/10/2023 | 924.00p | 942.00p | 915.50p | 934.50p | 34437 |
| 26/10/2023 | 914.00p | 929.00p | 889.72p | 914.00p | 39364 |
| 25/10/2023 | 989.00p | 1,001.96p | 924.50p | 934.00p | 88667 |
| 24/10/2023 | 991.50p | 1,011.00p | 985.38p | 995.00p | 47956 |
| 23/10/2023 | 1,015.00p | 1,015.16p | 925.16p | 983.00p | 77394 |
| 20/10/2023 | 1,019.00p | 1,019.00p | 992.50p | 1,007.00p | 45693 |
| 19/10/2023 | 1,004.00p | 1,035.00p | 981.00p | 1,018.00p | 43166 |
| 18/10/2023 | 1,078.00p | 1,128.00p | 1,008.00p | 1,008.00p | 152147 |
| 17/10/2023 | 1,053.00p | 1,059.00p | 1,006.82p | 1,039.00p | 37067 |
| 16/10/2023 | 1,024.00p | 1,065.00p | 1,024.00p | 1,060.00p | 12440 |
| 13/10/2023 | 1,048.00p | 1,068.90p | 1,016.00p | 1,024.00p | 26740 |
| 12/10/2023 | 1,087.00p | 1,113.34p | 1,070.00p | 1,070.00p | 43609 |
| 11/10/2023 | 1,052.00p | 1,084.00p | 1,046.00p | 1,067.00p | 40722 |
| 10/10/2023 | 1,026.00p | 1,052.00p | 987.98p | 1,044.00p | 43553 |
| 09/10/2023 | 952.50p | 982.50p | 950.15p | 973.50p | 11344 |
| 06/10/2023 | 965.00p | 971.00p | 933.50p | 964.50p | 24543 |
| 05/10/2023 | 967.00p | 985.50p | 962.56p | 967.50p | 8601 |
| 04/10/2023 | 951.00p | 972.00p | 917.49p | 967.50p | 38897 |
| 03/10/2023 | 977.00p | 982.94p | 930.00p | 946.00p | 54912 |
| 02/10/2023 | 1,036.00p | 1,038.00p | 981.88p | 989.50p | 13562 |
| 29/09/2023 | 1,011.00p | 1,043.00p | 998.50p | 1,029.00p | 36132 |
| 28/09/2023 | 996.00p | 1,001.00p | 970.50p | 1,001.00p | 48258 |
| 27/09/2023 | 1,035.00p | 1,045.44p | 1,007.00p | 1,009.00p | 38559 |
| 26/09/2023 | 1,071.00p | 1,071.76p | 1,031.00p | 1,040.00p | 34477 |
| 25/09/2023 | 1,112.00p | 1,115.90p | 1,055.00p | 1,080.00p | 26335 |
| 22/09/2023 | 1,091.00p | 1,118.00p | 1,078.00p | 1,113.00p | 18779 |
| 21/09/2023 | 1,129.00p | 1,141.00p | 1,091.00p | 1,095.00p | 29803 |
| 20/09/2023 | 1,075.00p | 1,150.00p | 1,075.00p | 1,148.00p | 62719 |
| 19/09/2023 | 1,081.00p | 1,090.00p | 1,065.00p | 1,065.00p | 23685 |
| 18/09/2023 | 1,122.00p | 1,152.12p | 1,097.00p | 1,097.00p | 43415 |
| 15/09/2023 | 1,132.00p | 1,146.00p | 1,121.00p | 1,121.00p | 58342 |
| 14/09/2023 | 1,104.00p | 1,128.00p | 1,070.00p | 1,124.00p | 35715 |
| 13/09/2023 | 1,081.00p | 1,118.00p | 1,073.00p | 1,099.00p | 38617 |
| 12/09/2023 | 1,062.00p | 1,088.00p | 1,057.00p | 1,083.00p | 42571 |
| 11/09/2023 | 1,006.00p | 1,057.00p | 1,000.98p | 1,053.00p | 28967 |
| 08/09/2023 | 997.50p | 1,012.00p | 981.55p | 1,012.00p | 38510 |
| 07/09/2023 | 1,009.00p | 1,021.00p | 994.08p | 1,003.00p | 42004 |
| 06/09/2023 | 1,068.00p | 1,073.00p | 1,009.40p | 1,030.00p | 46904 |
| 05/09/2023 | 1,106.00p | 1,111.00p | 1,081.00p | 1,083.00p | 33290 |
| 04/09/2023 | 1,116.00p | 1,139.20p | 1,112.82p | 1,120.00p | 24909 |
| 01/09/2023 | 1,111.00p | 1,119.00p | 1,091.15p | 1,106.00p | 23172 |
| 31/08/2023 | 1,061.00p | 1,157.60p | 1,042.00p | 1,108.00p | 101518 |
| 30/08/2023 | 1,098.00p | 1,098.00p | 1,052.00p | 1,065.00p | 40321 |
| 29/08/2023 | 1,088.00p | 1,118.00p | 1,070.00p | 1,098.00p | 23992 |
| 25/08/2023 | 1,066.00p | 1,073.80p | 1,055.00p | 1,055.00p | 14906 |
| 24/08/2023 | 1,113.00p | 1,114.00p | 1,065.00p | 1,068.00p | 19381 |
| 23/08/2023 | 1,058.00p | 1,116.60p | 1,047.80p | 1,100.00p | 16924 |
| 22/08/2023 | 1,106.00p | 1,106.00p | 1,056.00p | 1,069.00p | 33819 |
| 21/08/2023 | 1,114.00p | 1,130.00p | 1,097.60p | 1,099.00p | 11562 |
| 18/08/2023 | 1,120.00p | 1,137.00p | 1,112.00p | 1,122.00p | 9627 |
| 17/08/2023 | 1,147.00p | 1,167.12p | 1,128.00p | 1,131.00p | 21200 |
| 16/08/2023 | 1,164.00p | 1,175.24p | 1,157.00p | 1,157.00p | 13791 |
| 15/08/2023 | 1,187.00p | 1,201.00p | 1,172.60p | 1,180.00p | 8197 |
| 14/08/2023 | 1,205.00p | 1,213.00p | 1,186.00p | 1,199.00p | 8163 |
| 11/08/2023 | 1,250.00p | 1,256.00p | 1,200.00p | 1,203.00p | 42333 |
| 10/08/2023 | 1,255.00p | 1,274.00p | 1,251.00p | 1,269.00p | 16426 |
| 09/08/2023 | 1,254.00p | 1,295.00p | 1,247.00p | 1,248.00p | 19693 |
| 08/08/2023 | 1,282.00p | 1,285.00p | 1,240.18p | 1,246.00p | 37989 |
| 07/08/2023 | 1,298.00p | 1,314.00p | 1,293.00p | 1,295.00p | 19273 |
| 04/08/2023 | 1,312.00p | 1,334.60p | 1,305.00p | 1,325.00p | 16149 |
| 03/08/2023 | 1,292.00p | 1,310.00p | 1,282.00p | 1,302.00p | 18948 |
| 02/08/2023 | 1,306.00p | 1,335.00p | 1,283.15p | 1,309.00p | 18723 |
| 01/08/2023 | 1,380.00p | 1,387.59p | 1,336.80p | 1,340.00p | 33627 |
| 31/07/2023 | 1,402.00p | 1,416.00p | 1,384.00p | 1,395.00p | 13196 |
| 28/07/2023 | 1,375.00p | 1,408.68p | 1,362.80p | 1,408.00p | 9843 |
| 27/07/2023 | 1,471.00p | 1,479.00p | 1,386.35p | 1,401.00p | 34642 |
| 26/07/2023 | 1,383.00p | 1,513.20p | 1,383.00p | 1,467.00p | 59802 |
| 25/07/2023 | 1,368.00p | 1,402.00p | 1,353.80p | 1,379.00p | 19591 |
| 24/07/2023 | 1,338.00p | 1,376.85p | 1,338.00p | 1,364.00p | 8673 |
| 21/07/2023 | 1,330.00p | 1,375.80p | 1,327.20p | 1,367.00p | 9298 |
| 20/07/2023 | 1,395.00p | 1,408.46p | 1,342.80p | 1,356.00p | 23509 |
| 19/07/2023 | 1,347.00p | 1,414.00p | 1,347.00p | 1,395.00p | 50189 |
| 18/07/2023 | 1,286.00p | 1,325.12p | 1,278.00p | 1,321.00p | 28163 |
| 17/07/2023 | 1,277.00p | 1,309.00p | 1,266.00p | 1,289.00p | 7659 |
| 14/07/2023 | 1,311.00p | 1,339.00p | 1,295.69p | 1,300.00p | 16031 |
*Close Price adjusted for both dividends and splits