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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- 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
Nasstar (NASA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 17/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 16/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 15000 |
| 15/07/2014 | 8.13p | 8.13p | 7.88p | 8.13p | 150147 |
| 14/07/2014 | 8.13p | 8.13p | 8.08p | 8.13p | 30959 |
| 11/07/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 14000 |
| 10/07/2014 | 8.13p | 8.13p | 8.08p | 8.13p | 3030 |
| 09/07/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 15860 |
| 08/07/2014 | 8.00p | 8.13p | 8.00p | 8.13p | 154406 |
| 07/07/2014 | 8.00p | 8.00p | 7.99p | 8.00p | 0 |
| 04/07/2014 | 8.00p | 8.00p | 7.99p | 8.00p | 24874 |
| 03/07/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 37523 |
| 02/07/2014 | 8.00p | 8.00p | 7.45p | 8.00p | 1000000 |
| 01/07/2014 | 8.00p | 8.04p | 8.00p | 8.00p | 180000 |
| 30/06/2014 | 7.88p | 8.00p | 7.75p | 8.00p | 26982 |
| 27/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 150000 |
| 26/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 50000 |
| 25/06/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 33051 |
| 24/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 23/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 37310 |
| 20/06/2014 | 7.88p | 7.88p | 7.63p | 7.88p | 0 |
| 19/06/2014 | 7.88p | 7.88p | 7.63p | 7.88p | 65000 |
| 18/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 17/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 3044 |
| 16/06/2014 | 7.88p | 8.00p | 7.50p | 7.88p | 0 |
| 13/06/2014 | 8.00p | 8.00p | 7.50p | 7.88p | 116600 |
| 12/06/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 65000 |
| 11/06/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 10/06/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 09/06/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 06/06/2014 | 8.00p | 8.00p | 7.75p | 8.00p | 120000 |
| 05/06/2014 | 7.88p | 8.00p | 7.75p | 8.00p | 12000 |
| 04/06/2014 | 8.00p | 8.00p | 7.50p | 7.88p | 0 |
| 03/06/2014 | 8.00p | 8.00p | 7.50p | 8.00p | 62000 |
| 02/06/2014 | 8.25p | 8.25p | 7.75p | 8.00p | 63764 |
| 30/05/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 4000 |
| 29/05/2014 | 8.38p | 8.40p | 8.00p | 8.38p | 87142 |
| 28/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 10000 |
| 27/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 23/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 365000 |
| 22/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 30215 |
| 21/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 20/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 44000 |
| 19/05/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 12333 |
| 16/05/2014 | 8.38p | 8.45p | 8.25p | 8.38p | 0 |
| 15/05/2014 | 8.25p | 8.45p | 8.25p | 8.38p | 63233 |
| 14/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 13/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 53668 |
| 12/05/2014 | 8.25p | 8.32p | 8.00p | 8.00p | 24593 |
| 09/05/2014 | 8.25p | 8.33p | 8.00p | 8.00p | 0 |
| 08/05/2014 | 8.25p | 8.33p | 8.00p | 8.25p | 13322 |
| 07/05/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 411000 |
| 06/05/2014 | 8.25p | 8.85p | 8.00p | 8.38p | 377818 |
| 02/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 180000 |
| 01/05/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 1375 |
| 30/04/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 4295 |
| 29/04/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 57511 |
| 28/04/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 66000 |
| 25/04/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 93949 |
| 24/04/2014 | 8.25p | 8.38p | 8.00p | 8.25p | 26500 |
| 23/04/2014 | 7.88p | 8.50p | 7.75p | 8.25p | 29814 |
| 22/04/2014 | 7.75p | 8.00p | 7.75p | 7.88p | 0 |
| 17/04/2014 | 7.75p | 8.00p | 7.75p | 7.75p | 62523 |
| 16/04/2014 | 7.25p | 7.75p | 7.00p | 7.75p | 125000 |
| 15/04/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 13133945 |
| 14/04/2014 | 7.13p | 7.40p | 7.00p | 7.25p | 165102 |
| 11/04/2014 | 7.13p | 7.25p | 7.13p | 7.13p | 102 |
| 10/04/2014 | 7.13p | 7.25p | 7.00p | 7.13p | 37310 |
| 09/04/2014 | 7.25p | 7.39p | 7.00p | 7.13p | 110332 |
| 08/04/2014 | 7.75p | 7.83p | 7.00p | 7.25p | 375227 |
| 07/04/2014 | 8.13p | 8.13p | 7.75p | 8.00p | 682174 |
| 04/04/2014 | 8.13p | 8.13p | 7.50p | 8.13p | 162174 |
| 03/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 02/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 01/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 31/03/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 28/03/2014 | 8.13p | 8.13p | 7.75p | 7.75p | 29345 |
| 27/03/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 0 |
| 26/03/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 1920 |
| 25/03/2014 | 8.13p | 8.13p | 7.63p | 8.13p | 0 |
| 24/03/2014 | 8.13p | 8.13p | 7.63p | 8.13p | 170000 |
| 21/03/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 2673 |
| 20/03/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 0 |
| 19/03/2014 | 8.13p | 8.13p | 7.79p | 8.13p | 3599 |
| 18/03/2014 | 8.13p | 8.15p | 8.13p | 8.13p | 23499 |
| 17/03/2014 | 8.13p | 8.15p | 7.75p | 7.75p | 12000 |
| 14/03/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 13/03/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 12/03/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 100000 |
| 11/03/2014 | 8.13p | 8.13p | 7.85p | 8.13p | 65000 |
| 10/03/2014 | 8.13p | 8.13p | 7.85p | 8.13p | 2498 |
| 07/03/2014 | 8.13p | 8.35p | 8.00p | 8.13p | 0 |
| 06/03/2014 | 8.00p | 8.35p | 8.00p | 8.13p | 54790 |
| 05/03/2014 | 8.00p | 8.00p | 7.78p | 8.00p | 25000 |
| 04/03/2014 | 8.00p | 8.09p | 7.75p | 8.00p | 65000 |
| 03/03/2014 | 7.88p | 8.00p | 7.75p | 8.00p | 273044 |
| 28/02/2014 | 7.88p | 7.94p | 7.75p | 7.88p | 709972 |
| 27/02/2014 | 8.00p | 8.25p | 7.75p | 7.88p | 131780 |
| 26/02/2014 | 8.00p | 8.09p | 7.75p | 8.00p | 23723 |
| 25/02/2014 | 8.38p | 8.68p | 7.70p | 8.00p | 107025 |
| 24/02/2014 | 8.25p | 8.68p | 8.22p | 8.38p | 69619 |
| 21/02/2014 | 8.25p | 8.65p | 7.82p | 8.25p | 124115 |
| 20/02/2014 | 8.25p | 8.25p | 8.05p | 8.25p | 25000 |
| 19/02/2014 | 8.25p | 8.25p | 8.10p | 8.25p | 25000 |
| 18/02/2014 | 8.88p | 9.15p | 8.25p | 8.25p | 94779 |
| 17/02/2014 | 8.13p | 9.15p | 8.13p | 8.88p | 247222 |
| 14/02/2014 | 8.13p | 8.50p | 8.13p | 8.13p | 17647 |
| 13/02/2014 | 8.00p | 8.50p | 7.83p | 8.13p | 41000 |
| 12/02/2014 | 7.88p | 8.24p | 7.88p | 7.88p | 24590 |
| 11/02/2014 | 7.88p | 8.25p | 7.80p | 7.88p | 46298 |
| 10/02/2014 | 7.75p | 8.25p | 7.75p | 7.88p | 50000 |
| 07/02/2014 | 7.88p | 8.10p | 7.55p | 7.75p | 72752 |
| 06/02/2014 | 7.38p | 8.25p | 7.16p | 7.88p | 3283812 |
| 05/02/2014 | 7.00p | 7.38p | 7.00p | 7.38p | 214995 |
| 04/02/2014 | 7.00p | 7.20p | 6.75p | 7.00p | 956132 |
| 03/02/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 33600 |
| 31/01/2014 | 6.88p | 7.25p | 6.88p | 7.00p | 54173 |
| 30/01/2014 | 6.88p | 7.10p | 6.88p | 6.88p | 30000 |
| 29/01/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 3000 |
| 28/01/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 35 |
| 27/01/2014 | 6.88p | 7.10p | 6.55p | 6.88p | 51193 |
| 24/01/2014 | 6.63p | 7.25p | 6.55p | 6.88p | 151587 |
| 23/01/2014 | 6.63p | 6.93p | 6.43p | 6.63p | 0 |
| 22/01/2014 | 6.63p | 6.93p | 6.43p | 6.63p | 34588 |
| 21/01/2014 | 6.63p | 6.85p | 6.63p | 6.63p | 20000 |
| 20/01/2014 | 6.63p | 6.85p | 6.42p | 6.63p | 32284 |
| 17/01/2014 | 6.63p | 6.90p | 6.63p | 6.63p | 51753 |
| 16/01/2014 | 6.63p | 6.63p | 6.40p | 6.63p | 6187 |
| 15/01/2014 | 6.63p | 6.90p | 6.40p | 6.63p | 15684 |
| 14/01/2014 | 6.63p | 7.00p | 6.33p | 6.63p | 214539 |
| 13/01/2014 | 6.63p | 7.25p | 6.30p | 6.63p | 519878 |
| 10/01/2014 | 6.13p | 7.26p | 6.00p | 6.63p | 1449709 |
| 09/01/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 107000 |
| 08/01/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 560000 |
| 07/01/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 857422 |
| 06/01/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 245475 |
| 03/01/2014 | 6.13p | 6.25p | 6.10p | 6.13p | 108010 |
| 02/01/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 26948 |
| 31/12/2013 | 6.13p | 6.25p | 5.50p | 6.13p | 0 |
| 30/12/2013 | 6.25p | 6.25p | 5.50p | 6.13p | 128000 |
| 27/12/2013 | 6.38p | 6.48p | 6.25p | 6.25p | 128789 |
| 24/12/2013 | 6.38p | 6.75p | 6.10p | 6.38p | 0 |
| 23/12/2013 | 6.75p | 6.75p | 6.10p | 6.38p | 84798 |
| 20/12/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 228491 |
| 19/12/2013 | 6.75p | 6.80p | 6.50p | 6.75p | 51501 |
| 18/12/2013 | 6.75p | 6.80p | 6.25p | 6.75p | 161389 |
| 17/12/2013 | 7.25p | 10.50p | 6.00p | 6.50p | 691120 |
| 16/12/2013 | 10.50p | 10.50p | 10.05p | 10.50p | 39788 |
| 13/12/2013 | 10.63p | 10.63p | 10.25p | 10.50p | 0 |
| 12/12/2013 | 10.63p | 10.63p | 10.25p | 10.63p | 0 |
| 11/12/2013 | 10.63p | 10.63p | 10.25p | 10.25p | 0 |
| 10/12/2013 | 10.63p | 10.63p | 10.25p | 10.63p | 44303 |
| 09/12/2013 | 10.63p | 10.80p | 10.25p | 10.63p | 0 |
| 06/12/2013 | 10.63p | 10.80p | 10.25p | 10.25p | 0 |
| 05/12/2013 | 10.75p | 10.80p | 10.63p | 10.63p | 50000 |
| 04/12/2013 | 10.75p | 10.80p | 10.50p | 10.75p | 72481 |
| 03/12/2013 | 10.75p | 10.95p | 10.75p | 10.75p | 95000 |
| 02/12/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 1500 |
| 29/11/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 28/11/2013 | 10.50p | 10.75p | 10.50p | 10.75p | 37040 |
| 27/11/2013 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 26/11/2013 | 10.75p | 10.75p | 10.50p | 10.50p | 20000 |
| 25/11/2013 | 10.75p | 11.13p | 10.56p | 10.75p | 0 |
| 22/11/2013 | 10.75p | 11.13p | 10.56p | 10.75p | 0 |
| 21/11/2013 | 10.75p | 11.13p | 10.56p | 10.75p | 0 |
| 20/11/2013 | 10.75p | 11.13p | 10.56p | 10.75p | 0 |
| 19/11/2013 | 10.75p | 11.13p | 10.56p | 10.75p | 0 |
| 18/11/2013 | 11.13p | 11.13p | 10.56p | 10.75p | 5567 |
| 15/11/2013 | 11.25p | 11.25p | 11.00p | 11.13p | 2500 |
| 14/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 13/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 12/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 11/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 5563 |
| 08/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 07/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 06/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 05/11/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 2506 |
| 04/11/2013 | 11.25p | 11.33p | 11.25p | 11.25p | 0 |
| 01/11/2013 | 11.25p | 11.33p | 11.25p | 11.25p | 1324 |
| 31/10/2013 | 11.25p | 11.50p | 10.50p | 11.25p | 0 |
| 30/10/2013 | 11.25p | 11.50p | 10.50p | 11.25p | 0 |
| 29/10/2013 | 11.50p | 11.50p | 10.50p | 11.25p | 58828 |
| 28/10/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 200 |
| 25/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 24/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 23/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 22/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 21/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 18/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 17/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 16/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 15/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 14/10/2013 | 11.50p | 11.63p | 11.00p | 11.50p | 0 |
| 11/10/2013 | 11.63p | 11.63p | 11.00p | 11.50p | 50000 |
| 10/10/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 0 |
| 09/10/2013 | 11.63p | 11.63p | 11.25p | 11.25p | 0 |
| 08/10/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 0 |
| 07/10/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 0 |
| 04/10/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 0 |
| 03/10/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 0 |
*Close Price adjusted for both dividends and splits