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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Nasstar (NASA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 9879 |
| 29/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 0 |
| 28/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 0 |
| 27/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 0 |
| 24/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 0 |
| 23/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 2334 |
| 22/02/2012 | 10.38p | 10.50p | 10.34p | 10.38p | 0 |
| 21/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 0 |
| 20/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 0 |
| 17/02/2012 | 10.38p | 10.38p | 10.34p | 10.38p | 8000 |
| 16/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 0 |
| 15/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 11732 |
| 14/02/2012 | 10.38p | 10.38p | 9.96p | 10.38p | 4873 |
| 13/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 3500 |
| 10/02/2012 | 10.38p | 10.38p | 10.31p | 10.38p | 2779 |
| 09/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 19781 |
| 08/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 120000 |
| 07/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 2272 |
| 06/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 11500 |
| 03/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 50471 |
| 02/02/2012 | 10.38p | 10.38p | 10.01p | 10.38p | 0 |
| 01/02/2012 | 10.38p | 10.38p | 10.01p | 10.38p | 0 |
| 31/01/2012 | 10.38p | 10.38p | 10.01p | 10.38p | 0 |
| 30/01/2012 | 10.38p | 10.38p | 10.01p | 10.38p | 0 |
| 27/01/2012 | 10.38p | 10.38p | 10.01p | 10.38p | 32997 |
| 26/01/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
| 25/01/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
| 24/01/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 200000 |
| 23/01/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 30471 |
| 20/01/2012 | 10.38p | 10.38p | 10.35p | 10.38p | 4662 |
| 19/01/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 79782 |
| 18/01/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 0 |
| 17/01/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 0 |
| 16/01/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 69850 |
| 13/01/2012 | 10.38p | 10.40p | 10.25p | 10.38p | 0 |
| 12/01/2012 | 10.38p | 10.40p | 10.25p | 10.38p | 103000 |
| 11/01/2012 | 10.38p | 10.38p | 10.11p | 10.38p | 0 |
| 10/01/2012 | 10.38p | 10.38p | 10.11p | 10.38p | 21500 |
| 09/01/2012 | 10.38p | 10.38p | 10.30p | 10.38p | 0 |
| 06/01/2012 | 10.38p | 10.38p | 10.30p | 10.38p | 4705 |
| 05/01/2012 | 10.63p | 10.63p | 10.00p | 10.38p | 34768 |
| 04/01/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 10261 |
| 03/01/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 12878 |
| 30/12/2011 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 29/12/2011 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 28/12/2011 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 23/12/2011 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 22/12/2011 | 10.63p | 10.63p | 10.50p | 10.63p | 0 |
| 21/12/2011 | 10.63p | 10.63p | 10.50p | 10.63p | 4643 |
| 20/12/2011 | 10.63p | 10.63p | 10.10p | 10.63p | 0 |
| 19/12/2011 | 10.63p | 10.63p | 10.10p | 10.63p | 0 |
| 16/12/2011 | 10.63p | 10.63p | 10.10p | 10.63p | 253000 |
| 15/12/2011 | 11.00p | 11.00p | 9.30p | 10.63p | 153000 |
| 14/12/2011 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 13/12/2011 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 12/12/2011 | 11.00p | 11.00p | 10.50p | 11.00p | 25000 |
| 09/12/2011 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 08/12/2011 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 07/12/2011 | 10.75p | 10.75p | 10.50p | 10.75p | 35000 |
| 06/12/2011 | 10.75p | 10.78p | 10.50p | 10.75p | 0 |
| 05/12/2011 | 10.75p | 10.78p | 10.50p | 10.75p | 0 |
| 02/12/2011 | 10.75p | 10.78p | 10.50p | 10.75p | 0 |
| 01/12/2011 | 10.75p | 10.78p | 10.50p | 10.75p | 0 |
| 30/11/2011 | 10.75p | 10.78p | 10.50p | 10.75p | 67500 |
| 29/11/2011 | 11.13p | 11.39p | 10.55p | 10.75p | 110350 |
| 28/11/2011 | 11.25p | 11.25p | 10.89p | 11.13p | 183000 |
| 25/11/2011 | 11.25p | 11.25p | 10.88p | 11.25p | 9250 |
| 24/11/2011 | 11.25p | 11.25p | 11.19p | 11.25p | 0 |
| 23/11/2011 | 11.25p | 11.25p | 11.19p | 11.25p | 30000 |
| 22/11/2011 | 11.25p | 11.25p | 11.19p | 11.25p | 10000 |
| 21/11/2011 | 11.25p | 11.25p | 11.19p | 11.25p | 44365 |
| 18/11/2011 | 11.25p | 11.46p | 11.00p | 11.25p | 19973 |
| 17/11/2011 | 11.25p | 11.50p | 11.19p | 11.25p | 0 |
| 16/11/2011 | 11.25p | 11.50p | 11.19p | 11.25p | 10000 |
| 15/11/2011 | 11.25p | 11.25p | 11.19p | 11.25p | 14441 |
| 14/11/2011 | 10.13p | 11.25p | 10.13p | 11.25p | 10000 |
| 11/11/2011 | 9.25p | 10.13p | 9.25p | 10.13p | 198204 |
| 10/11/2011 | 9.25p | 9.50p | 9.25p | 9.25p | 100000 |
| 09/11/2011 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 08/11/2011 | 9.25p | 9.25p | 9.10p | 9.25p | 25000 |
| 07/11/2011 | 9.25p | 9.25p | 8.70p | 9.25p | 0 |
| 04/11/2011 | 9.25p | 9.25p | 8.70p | 9.25p | 0 |
| 03/11/2011 | 9.25p | 9.25p | 8.70p | 9.25p | 0 |
| 02/11/2011 | 9.25p | 9.25p | 8.70p | 9.25p | 0 |
| 01/11/2011 | 9.25p | 9.25p | 8.70p | 9.25p | 154771 |
| 31/10/2011 | 9.25p | 9.25p | 9.10p | 9.25p | 50000 |
| 28/10/2011 | 9.25p | 9.43p | 9.00p | 9.25p | 25470 |
| 27/10/2011 | 9.25p | 9.39p | 9.25p | 9.25p | 5322 |
| 26/10/2011 | 9.13p | 9.25p | 9.00p | 9.25p | 1000 |
| 25/10/2011 | 9.13p | 9.13p | 8.75p | 9.13p | 0 |
| 24/10/2011 | 9.13p | 9.13p | 8.75p | 9.13p | 0 |
| 21/10/2011 | 9.13p | 9.13p | 8.75p | 9.13p | 4500 |
| 20/10/2011 | 9.13p | 9.13p | 8.60p | 9.13p | 0 |
| 19/10/2011 | 8.75p | 9.13p | 8.60p | 9.13p | 0 |
| 18/10/2011 | 8.75p | 8.75p | 8.60p | 8.75p | 100000 |
| 17/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 8154 |
| 14/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 52000 |
| 13/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 12/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 11/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 10/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 07/10/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 06/10/2011 | 8.75p | 8.75p | 8.01p | 8.75p | 28000 |
| 05/10/2011 | 8.75p | 8.75p | 8.31p | 8.75p | 0 |
| 04/10/2011 | 8.75p | 8.75p | 8.31p | 8.75p | 20000 |
| 03/10/2011 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 30/09/2011 | 8.75p | 8.75p | 8.60p | 8.75p | 20000 |
| 29/09/2011 | 8.75p | 8.75p | 8.60p | 8.75p | 463 |
| 28/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 27/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 26/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 23/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 22/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 21/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 20/09/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 429 |
| 19/09/2011 | 8.63p | 8.75p | 8.50p | 8.75p | 0 |
| 16/09/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 15/09/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 100000 |
| 14/09/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 25000 |
| 13/09/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 25000 |
| 12/09/2011 | 8.63p | 8.75p | 8.63p | 8.63p | 0 |
| 09/09/2011 | 8.75p | 8.75p | 8.63p | 8.63p | 23000 |
| 08/09/2011 | 8.75p | 8.75p | 8.63p | 8.75p | 0 |
| 07/09/2011 | 8.63p | 8.75p | 8.63p | 8.75p | 22000 |
| 06/09/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 232000 |
| 05/09/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 837 |
| 02/09/2011 | 8.63p | 8.63p | 8.60p | 8.63p | 0 |
| 01/09/2011 | 8.63p | 8.63p | 8.60p | 8.63p | 0 |
| 31/08/2011 | 8.63p | 8.63p | 8.60p | 8.63p | 0 |
| 30/08/2011 | 8.63p | 8.63p | 8.60p | 8.63p | 463 |
| 26/08/2011 | 8.63p | 8.75p | 8.50p | 8.63p | 0 |
| 25/08/2011 | 8.63p | 8.75p | 8.50p | 8.63p | 0 |
| 24/08/2011 | 8.75p | 8.75p | 8.50p | 8.63p | 300000 |
| 23/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 22/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 19/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 18/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 12000 |
| 17/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 16/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 15/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 12/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 22000 |
| 11/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 17000 |
| 10/08/2011 | 8.75p | 8.75p | 8.70p | 8.75p | 8154 |
| 09/08/2011 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 08/08/2011 | 8.75p | 8.75p | 8.50p | 8.50p | 6250 |
| 05/08/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 04/08/2011 | 9.00p | 9.00p | 8.50p | 8.88p | 0 |
| 03/08/2011 | 9.00p | 9.00p | 8.50p | 9.00p | 3500 |
| 02/08/2011 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2011 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/07/2011 | 9.00p | 9.00p | 8.50p | 9.00p | 1200 |
| 28/07/2011 | 9.00p | 9.00p | 8.51p | 9.00p | 1393 |
| 27/07/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 26/07/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 25/07/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 22/07/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 50000 |
| 21/07/2011 | 9.00p | 9.00p | 9.00p | 9.00p | 16666 |
| 20/07/2011 | 9.00p | 9.00p | 8.55p | 9.00p | 75000 |
| 19/07/2011 | 9.00p | 9.05p | 9.00p | 9.00p | 0 |
| 18/07/2011 | 9.00p | 9.05p | 9.00p | 9.00p | 20000 |
| 15/07/2011 | 9.00p | 9.09p | 8.60p | 9.00p | 0 |
| 14/07/2011 | 9.00p | 9.09p | 8.60p | 9.00p | 32614 |
| 13/07/2011 | 9.00p | 9.15p | 9.00p | 9.00p | 0 |
| 12/07/2011 | 9.00p | 9.15p | 9.00p | 9.00p | 0 |
| 11/07/2011 | 9.00p | 9.15p | 9.00p | 9.00p | 10000 |
| 08/07/2011 | 9.25p | 9.38p | 9.00p | 9.00p | 0 |
| 07/07/2011 | 9.25p | 9.38p | 9.25p | 9.25p | 21070 |
| 06/07/2011 | 9.25p | 9.50p | 9.25p | 9.25p | 60000 |
| 05/07/2011 | 9.00p | 9.45p | 9.00p | 9.25p | 1500 |
| 04/07/2011 | 8.75p | 9.00p | 8.50p | 9.00p | 100000 |
| 01/07/2011 | 8.75p | 8.75p | 8.60p | 8.75p | 21463 |
| 30/06/2011 | 8.75p | 8.86p | 8.75p | 8.75p | 0 |
| 29/06/2011 | 8.75p | 8.86p | 8.75p | 8.75p | 0 |
| 28/06/2011 | 8.75p | 8.86p | 8.75p | 8.75p | 0 |
| 27/06/2011 | 8.75p | 8.86p | 8.75p | 8.75p | 0 |
| 24/06/2011 | 8.75p | 8.86p | 8.75p | 8.75p | 208841 |
| 23/06/2011 | 8.75p | 8.86p | 8.75p | 8.75p | 2863 |
| 22/06/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 5500 |
| 21/06/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 20/06/2011 | 8.63p | 8.75p | 8.50p | 8.75p | 0 |
| 17/06/2011 | 8.38p | 8.63p | 8.38p | 8.63p | 100000 |
| 16/06/2011 | 8.75p | 8.75p | 8.00p | 8.38p | 19691 |
| 15/06/2011 | 9.50p | 9.50p | 8.50p | 8.75p | 250000 |
| 14/06/2011 | 10.00p | 10.00p | 9.00p | 9.50p | 30000 |
| 13/06/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/06/2011 | 10.00p | 10.00p | 9.51p | 10.00p | 0 |
| 09/06/2011 | 10.00p | 10.00p | 9.51p | 10.00p | 0 |
| 08/06/2011 | 10.00p | 10.00p | 9.51p | 10.00p | 950 |
| 07/06/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/06/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/06/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/06/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 01/06/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 31/05/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 11141 |
| 27/05/2011 | 10.00p | 10.00p | 9.52p | 10.00p | 0 |
| 26/05/2011 | 10.00p | 10.00p | 9.52p | 10.00p | 0 |
| 25/05/2011 | 10.00p | 10.00p | 9.52p | 10.00p | 12411 |
| 24/05/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 23/05/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 2000 |
| 20/05/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 25771 |
*Close Price adjusted for both dividends and splits