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 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
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Nasstar (NASA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2010 | 6.88p | 6.88p | 6.50p | 6.88p | 9000 |
| 30/07/2010 | 6.88p | 6.88p | 6.50p | 6.88p | 6000 |
| 29/07/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/07/2010 | 6.88p | 6.88p | 6.50p | 6.88p | 3000 |
| 27/07/2010 | 6.13p | 6.88p | 6.13p | 6.88p | 10000 |
| 26/07/2010 | 5.38p | 6.13p | 5.38p | 6.13p | 50000 |
| 23/07/2010 | 4.88p | 5.38p | 4.88p | 5.38p | 50000 |
| 22/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 19/07/2010 | 4.88p | 4.88p | 4.50p | 4.88p | 2000 |
| 16/07/2010 | 5.00p | 5.00p | 4.50p | 4.88p | 15500 |
| 15/07/2010 | 5.25p | 5.25p | 4.50p | 5.00p | 26000 |
| 14/07/2010 | 5.25p | 5.25p | 4.78p | 5.25p | 44600 |
| 13/07/2010 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 12/07/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/07/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/07/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/07/2010 | 5.38p | 5.48p | 5.38p | 5.38p | 3000 |
| 06/07/2010 | 5.63p | 5.63p | 5.25p | 5.38p | 3000 |
| 05/07/2010 | 5.75p | 6.00p | 5.63p | 5.63p | 41500 |
| 02/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/06/2010 | 5.88p | 5.88p | 5.00p | 5.75p | 10000 |
| 29/06/2010 | 5.88p | 5.90p | 5.88p | 5.88p | 675 |
| 28/06/2010 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/06/2010 | 5.88p | 5.88p | 5.25p | 5.88p | 21740 |
| 24/06/2010 | 6.38p | 6.38p | 5.50p | 5.88p | 30000 |
| 23/06/2010 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/06/2010 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 21/06/2010 | 6.38p | 6.65p | 6.38p | 6.38p | 37500 |
| 18/06/2010 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 17/06/2010 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/06/2010 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/06/2010 | 6.63p | 6.63p | 6.00p | 6.38p | 25193 |
| 14/06/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/06/2010 | 6.63p | 6.75p | 6.25p | 6.63p | 36077 |
| 10/06/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/06/2010 | 6.63p | 6.63p | 6.25p | 6.63p | 4081 |
| 08/06/2010 | 6.63p | 6.63p | 6.25p | 6.63p | 9358 |
| 07/06/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/06/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/06/2010 | 6.38p | 6.63p | 6.25p | 6.63p | 32370 |
| 02/06/2010 | 6.63p | 6.63p | 6.25p | 6.38p | 10077 |
| 01/06/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/05/2010 | 6.63p | 6.63p | 6.25p | 6.63p | 15000 |
| 27/05/2010 | 6.63p | 6.75p | 6.63p | 6.63p | 590 |
| 26/05/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/05/2010 | 6.75p | 6.75p | 6.00p | 6.63p | 20000 |
| 24/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 10000 |
| 20/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 3000 |
| 19/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/05/2010 | 6.63p | 7.05p | 6.25p | 6.75p | 4479 |
| 12/05/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/05/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/05/2010 | 6.75p | 7.00p | 6.25p | 6.63p | 98000 |
| 07/05/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/05/2010 | 7.25p | 7.25p | 6.50p | 6.88p | 102400 |
| 05/05/2010 | 7.25p | 7.50p | 7.25p | 7.25p | 2481 |
| 04/05/2010 | 7.00p | 7.25p | 6.50p | 7.25p | 22290 |
| 30/04/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 1450 |
| 29/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/04/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/04/2010 | 7.00p | 7.20p | 7.00p | 7.00p | 2000 |
| 26/04/2010 | 7.75p | 7.75p | 7.00p | 7.00p | 61500 |
| 23/04/2010 | 7.50p | 7.88p | 7.38p | 7.63p | 20000 |
| 22/04/2010 | 8.00p | 8.00p | 7.00p | 7.50p | 165831 |
| 21/04/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 160000 |
| 20/04/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 171353 |
| 19/04/2010 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/04/2010 | 8.25p | 8.25p | 7.75p | 8.13p | 67224 |
| 15/04/2010 | 8.25p | 8.25p | 7.75p | 8.25p | 1531 |
| 14/04/2010 | 8.25p | 8.25p | 8.13p | 8.25p | 13490 |
| 13/04/2010 | 7.63p | 8.25p | 7.31p | 8.25p | 53500 |
| 12/04/2010 | 7.50p | 7.75p | 7.50p | 7.63p | 14838 |
| 09/04/2010 | 7.75p | 7.80p | 7.63p | 7.63p | 50000 |
| 08/04/2010 | 7.88p | 7.88p | 7.50p | 7.75p | 3300 |
| 07/04/2010 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/04/2010 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 01/04/2010 | 8.13p | 8.13p | 7.00p | 7.88p | 76698 |
| 31/03/2010 | 8.13p | 8.15p | 7.50p | 8.13p | 69835 |
| 30/03/2010 | 8.13p | 8.13p | 7.80p | 8.13p | 55000 |
| 29/03/2010 | 8.13p | 8.49p | 8.13p | 8.13p | 469 |
| 26/03/2010 | 8.50p | 8.50p | 7.00p | 8.13p | 403114 |
| 25/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/03/2010 | 8.50p | 8.50p | 7.25p | 8.50p | 1237146 |
| 22/03/2010 | 8.63p | 8.75p | 8.10p | 8.50p | 179719 |
| 19/03/2010 | 8.75p | 8.75p | 8.25p | 8.63p | 1500 |
| 18/03/2010 | 8.75p | 8.75p | 8.25p | 8.75p | 3000 |
| 17/03/2010 | 9.00p | 9.00p | 8.75p | 8.75p | 2500 |
| 16/03/2010 | 9.25p | 9.25p | 8.75p | 9.00p | 42500 |
| 15/03/2010 | 8.75p | 9.25p | 8.75p | 9.25p | 74468 |
| 12/03/2010 | 9.00p | 9.00p | 8.50p | 8.75p | 30000 |
| 11/03/2010 | 8.88p | 9.05p | 8.88p | 9.00p | 72400 |
| 10/03/2010 | 9.00p | 9.00p | 8.00p | 8.88p | 37500 |
| 09/03/2010 | 9.00p | 9.20p | 8.50p | 9.00p | 19885 |
| 08/03/2010 | 8.88p | 9.20p | 8.25p | 9.00p | 13331 |
| 05/03/2010 | 8.88p | 9.20p | 8.50p | 8.88p | 10248 |
| 04/03/2010 | 9.50p | 9.50p | 9.00p | 9.00p | 5244 |
| 03/03/2010 | 9.50p | 10.00p | 9.00p | 9.50p | 47100 |
| 02/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/03/2010 | 9.13p | 9.88p | 9.13p | 9.50p | 136447 |
| 26/02/2010 | 9.50p | 9.50p | 8.50p | 8.88p | 48392 |
| 25/02/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 8000 |
| 24/02/2010 | 9.38p | 9.50p | 9.10p | 9.50p | 78253 |
| 23/02/2010 | 9.25p | 9.38p | 8.50p | 9.38p | 251923 |
| 22/02/2010 | 10.25p | 10.25p | 9.25p | 9.25p | 79500 |
| 19/02/2010 | 10.25p | 10.25p | 9.75p | 10.25p | 0 |
| 18/02/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/02/2010 | 9.75p | 10.25p | 9.75p | 10.25p | 0 |
| 16/02/2010 | 9.25p | 9.75p | 9.00p | 9.75p | 507360 |
| 15/02/2010 | 9.50p | 9.50p | 9.00p | 9.25p | 145000 |
| 12/02/2010 | 9.50p | 9.50p | 9.13p | 9.50p | 63500 |
| 11/02/2010 | 9.50p | 9.50p | 9.15p | 9.50p | 67691 |
| 10/02/2010 | 9.25p | 9.50p | 9.00p | 9.50p | 22250 |
| 09/02/2010 | 9.50p | 9.50p | 9.20p | 9.25p | 15000 |
| 08/02/2010 | 9.75p | 10.00p | 9.10p | 9.50p | 107794 |
| 05/02/2010 | 10.00p | 10.00p | 9.13p | 9.75p | 117500 |
| 04/02/2010 | 10.50p | 10.75p | 10.00p | 10.00p | 14835 |
| 03/02/2010 | 10.50p | 11.00p | 10.15p | 10.50p | 14800 |
| 02/02/2010 | 10.25p | 10.50p | 10.10p | 10.50p | 29139 |
| 01/02/2010 | 10.00p | 12.00p | 10.00p | 10.25p | 32249 |
| 29/01/2010 | 10.50p | 10.75p | 10.00p | 10.00p | 50232 |
| 28/01/2010 | 9.38p | 11.00p | 9.38p | 10.50p | 25863 |
| 27/01/2010 | 9.88p | 10.15p | 9.00p | 9.38p | 356561 |
| 26/01/2010 | 11.25p | 11.50p | 10.25p | 10.25p | 37169 |
| 25/01/2010 | 10.25p | 12.25p | 9.75p | 11.25p | 279299 |
| 22/01/2010 | 9.75p | 10.50p | 6.00p | 10.25p | 995393 |
| 21/01/2010 | 9.75p | 9.75p | 9.00p | 9.75p | 29482 |
| 20/01/2010 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 19/01/2010 | 9.75p | 9.75p | 9.30p | 9.75p | 10000 |
| 18/01/2010 | 9.75p | 9.75p | 9.00p | 9.75p | 10000 |
| 15/01/2010 | 8.50p | 9.75p | 8.50p | 9.75p | 291344 |
| 14/01/2010 | 8.50p | 8.95p | 8.50p | 8.50p | 13108 |
| 13/01/2010 | 8.50p | 8.95p | 8.50p | 8.50p | 888 |
| 12/01/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/01/2010 | 8.50p | 8.95p | 8.50p | 8.50p | 12000 |
| 08/01/2010 | 8.50p | 8.79p | 8.50p | 8.50p | 25000 |
| 07/01/2010 | 9.13p | 9.25p | 8.00p | 8.50p | 35000 |
| 06/01/2010 | 10.00p | 10.00p | 9.00p | 9.13p | 33500 |
| 05/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/01/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/12/2009 | 10.00p | 10.00p | 9.60p | 10.00p | 16000 |
| 30/12/2009 | 10.00p | 10.50p | 10.00p | 10.00p | 145000 |
| 29/12/2009 | 10.00p | 10.50p | 9.65p | 10.00p | 47944 |
| 24/12/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/12/2009 | 9.50p | 10.20p | 9.50p | 10.00p | 471348 |
| 22/12/2009 | 9.75p | 10.05p | 9.10p | 9.50p | 330221 |
| 21/12/2009 | 8.75p | 9.98p | 8.75p | 9.75p | 21974 |
| 18/12/2009 | 8.13p | 8.13p | 5.00p | 8.00p | 295000 |
| 17/12/2009 | 8.00p | 8.13p | 8.00p | 8.13p | 7800 |
| 16/12/2009 | 8.38p | 8.38p | 7.75p | 8.00p | 27000 |
| 15/12/2009 | 8.38p | 8.38p | 8.37p | 8.38p | 50000 |
| 14/12/2009 | 8.63p | 8.63p | 8.00p | 8.38p | 8046 |
| 11/12/2009 | 8.75p | 8.95p | 8.00p | 8.63p | 14614 |
| 10/12/2009 | 9.25p | 9.25p | 8.00p | 8.75p | 65000 |
| 09/12/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/12/2009 | 9.38p | 9.38p | 8.00p | 9.25p | 10100 |
| 07/12/2009 | 9.38p | 9.38p | 8.75p | 9.38p | 5000 |
| 04/12/2009 | 9.25p | 9.38p | 8.50p | 9.38p | 10414 |
| 03/12/2009 | 9.00p | 9.25p | 8.50p | 9.25p | 4214 |
| 02/12/2009 | 9.25p | 9.25p | 8.63p | 9.00p | 50000 |
| 01/12/2009 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 30/11/2009 | 9.50p | 9.75p | 9.00p | 9.50p | 4500 |
| 27/11/2009 | 9.75p | 9.75p | 8.00p | 9.50p | 20000 |
| 26/11/2009 | 10.00p | 10.00p | 9.00p | 9.75p | 22518 |
| 25/11/2009 | 10.00p | 10.00p | 9.50p | 10.00p | 2735 |
| 24/11/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/11/2009 | 10.00p | 10.00p | 9.50p | 10.00p | 2724 |
| 20/11/2009 | 9.75p | 10.00p | 8.75p | 10.00p | 30000 |
| 19/11/2009 | 10.25p | 10.25p | 9.75p | 9.75p | 0 |
| 18/11/2009 | 11.25p | 11.25p | 10.25p | 10.25p | 21101 |
| 17/11/2009 | 11.25p | 11.25p | 10.50p | 11.25p | 20596 |
| 16/11/2009 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
| 13/11/2009 | 10.00p | 11.30p | 10.00p | 11.00p | 24103 |
| 12/11/2009 | 11.00p | 11.00p | 9.50p | 10.00p | 89292 |
| 11/11/2009 | 11.75p | 11.75p | 10.50p | 11.00p | 15383 |
| 10/11/2009 | 11.50p | 11.75p | 11.50p | 11.75p | 6682 |
| 09/11/2009 | 11.00p | 11.75p | 11.00p | 11.50p | 369968 |
| 06/11/2009 | 10.25p | 11.50p | 10.50p | 11.00p | 96272 |
| 05/11/2009 | 10.50p | 10.25p | 10.00p | 10.25p | 5000 |
| 04/11/2009 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 03/11/2009 | 10.75p | 11.00p | 11.00p | 11.00p | 7500 |
| 02/11/2009 | 10.50p | 10.88p | 9.75p | 10.75p | 8688 |
| 30/10/2009 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 29/10/2009 | 10.75p | 11.00p | 10.50p | 10.75p | 121193 |
| 28/10/2009 | 11.50p | 12.25p | 10.75p | 10.75p | 111712 |
| 27/10/2009 | 11.25p | 13.20p | 11.00p | 11.50p | 252636 |
| 26/10/2009 | 9.00p | 11.50p | 8.50p | 11.25p | 602255 |
| 23/10/2009 | 8.63p | 9.20p | 8.50p | 9.00p | 154990 |
| 22/10/2009 | 9.00p | 9.00p | 8.50p | 8.63p | 0 |
| 21/10/2009 | 9.25p | 9.00p | 8.00p | 9.00p | 10898 |
| 20/10/2009 | 9.25p | 9.25p | 8.50p | 9.25p | 23563 |
| 19/10/2009 | 9.25p | 9.25p | 8.75p | 9.25p | 21605 |
| 16/10/2009 | 9.63p | 9.25p | 9.00p | 9.25p | 100000 |
*Close Price adjusted for both dividends and splits