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 |
|---|---|---|---|---|---|
| 16/02/2016 | 8.25p | 8.25p | 7.50p | 8.25p | 35395960 |
| 15/02/2016 | 8.25p | 8.25p | 8.20p | 8.25p | 120658 |
| 12/02/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 80000 |
| 11/02/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/02/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/02/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/02/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/02/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 1124 |
| 04/02/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/02/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/02/2016 | 8.38p | 8.38p | 8.00p | 8.25p | 175000 |
| 01/02/2016 | 8.38p | 8.38p | 8.13p | 8.38p | 42272 |
| 29/01/2016 | 8.38p | 8.38p | 8.13p | 8.38p | 50906 |
| 28/01/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 530 |
| 27/01/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 26/01/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 72655 |
| 25/01/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 22/01/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 166000 |
| 21/01/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 161 |
| 20/01/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 200000 |
| 19/01/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 487470 |
| 18/01/2016 | 8.63p | 8.63p | 8.00p | 8.38p | 695075 |
| 15/01/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 14/01/2016 | 8.38p | 8.63p | 8.25p | 8.38p | 10000 |
| 13/01/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/01/2016 | 8.38p | 8.38p | 8.20p | 8.38p | 52768 |
| 11/01/2016 | 8.38p | 8.38p | 8.13p | 8.38p | 300000 |
| 08/01/2016 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 07/01/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/01/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 05/01/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 5000 |
| 04/01/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 31/12/2015 | 8.38p | 8.38p | 8.30p | 8.38p | 482 |
| 30/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 2910 |
| 24/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 50000 |
| 23/12/2015 | 8.38p | 8.63p | 8.25p | 8.38p | 293000 |
| 22/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 21/12/2015 | 8.38p | 8.38p | 7.75p | 8.38p | 106900 |
| 18/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 17/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 16/12/2015 | 8.38p | 8.63p | 8.02p | 8.38p | 55000 |
| 15/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 13002 |
| 14/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 11/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 194 |
| 09/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 10833 |
| 08/12/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 07/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 37500 |
| 04/12/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 38647 |
| 03/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 01/12/2015 | 8.38p | 8.40p | 8.38p | 8.38p | 10000 |
| 30/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 101030 |
| 27/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 764 |
| 26/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 21200 |
| 25/11/2015 | 8.38p | 8.38p | 7.75p | 8.38p | 431800 |
| 24/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/11/2015 | 8.38p | 8.38p | 7.88p | 8.38p | 445000 |
| 18/11/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 1500 |
| 17/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 16/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 13/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/11/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 70000 |
| 11/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/11/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 09/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 1212 |
| 06/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 05/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 121870 |
| 04/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 03/11/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 71991 |
| 02/11/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 420000 |
| 30/10/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 22500 |
| 29/10/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 100764 |
| 28/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 27/10/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 5351 |
| 26/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/10/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 10000 |
| 22/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 21/10/2015 | 8.38p | 8.38p | 8.03p | 8.38p | 11242 |
| 20/10/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 125000 |
| 19/10/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 25000 |
| 16/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 14/10/2015 | 8.38p | 8.38p | 7.75p | 8.38p | 800000 |
| 13/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/10/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 12121 |
| 09/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 08/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 07/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/10/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 200193 |
| 05/10/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 110333 |
| 02/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 01/10/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/09/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 20000 |
| 29/09/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 10822 |
| 28/09/2015 | 8.38p | 8.38p | 8.13p | 8.38p | 507500 |
| 25/09/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 162756 |
| 24/09/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 259000 |
| 23/09/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/09/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 21/09/2015 | 8.25p | 8.38p | 8.00p | 8.38p | 100333 |
| 18/09/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 30446 |
| 17/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/09/2015 | 7.88p | 7.88p | 7.80p | 7.88p | 108 |
| 15/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 14/09/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 73048 |
| 11/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 10/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 08/09/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 69524 |
| 07/09/2015 | 7.88p | 8.00p | 7.88p | 7.88p | 5 |
| 04/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 03/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 02/09/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 01/09/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 3760 |
| 28/08/2015 | 7.88p | 7.88p | 7.67p | 7.88p | 471000 |
| 27/08/2015 | 7.63p | 7.88p | 7.58p | 7.88p | 608548 |
| 26/08/2015 | 7.63p | 7.63p | 7.50p | 7.63p | 11500 |
| 25/08/2015 | 7.75p | 7.75p | 7.50p | 7.63p | 30000 |
| 24/08/2015 | 7.75p | 8.00p | 7.50p | 7.75p | 91061 |
| 21/08/2015 | 7.63p | 7.75p | 7.50p | 7.75p | 19939 |
| 20/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/08/2015 | 7.63p | 7.63p | 7.38p | 7.63p | 330000 |
| 18/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/08/2015 | 7.63p | 7.63p | 7.50p | 7.63p | 10000 |
| 14/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/08/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/08/2015 | 7.38p | 7.63p | 7.25p | 7.63p | 440000 |
| 06/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/08/2015 | 7.38p | 7.38p | 7.36p | 7.38p | 55 |
| 04/08/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 100010 |
| 03/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 31/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/07/2015 | 7.38p | 7.38p | 7.37p | 7.38p | 2000 |
| 29/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 120584 |
| 28/07/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 100000 |
| 27/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 921656 |
| 23/07/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 6208 |
| 22/07/2015 | 7.38p | 7.40p | 7.25p | 7.38p | 148329 |
| 21/07/2015 | 6.80p | 7.50p | 6.80p | 7.38p | 3213848 |
| 20/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 19061 |
| 17/07/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 16/07/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 12000 |
| 14/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 2909 |
| 13/07/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 2171 |
| 10/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 267389 |
| 09/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 6000 |
| 08/07/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 07/07/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/07/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 21310 |
| 03/07/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 372000 |
| 01/07/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 25000 |
| 30/06/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 2552 |
| 29/06/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 25485 |
| 26/06/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 154460 |
| 25/06/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/06/2015 | 8.50p | 8.50p | 8.25p | 8.38p | 28386 |
| 23/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2015 | 8.50p | 8.63p | 8.35p | 8.50p | 10500 |
| 19/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 16/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 30000 |
| 11/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 10/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 200000 |
| 09/06/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 210000 |
| 08/06/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 467474 |
| 05/06/2015 | 8.50p | 8.50p | 8.35p | 8.50p | 2874 |
| 04/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 38415 |
| 28/05/2015 | 8.50p | 8.50p | 8.40p | 8.50p | 11845 |
| 27/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 50000 |
| 26/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 1783 |
| 22/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/05/2015 | 8.50p | 8.50p | 8.10p | 8.50p | 107426 |
| 19/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 107635 |
| 18/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 592642 |
| 14/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 6732 |
| 13/05/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 45446 |
| 12/05/2015 | 8.50p | 8.50p | 8.30p | 8.50p | 4000 |
| 11/05/2015 | 8.50p | 8.50p | 8.44p | 8.50p | 30479 |
| 08/05/2015 | 8.50p | 8.50p | 8.44p | 8.50p | 967 |
| 07/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
*Close Price adjusted for both dividends and splits