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:
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
- Buy Lancashire Holdings Limited (LRE) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Hiscox Limited (DI) (HSX) by Deutsche Bank
- Buy Great Portland Estates (GPE) by Deutsche Bank
- Buy Hammerson (HMSO) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Coats Group (COA) by Deutsche Bank
Osirium Technologies (OSI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2016 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/09/2016 | 190.00p | 193.00p | 190.00p | 190.00p | 670 |
| 07/09/2016 | 188.50p | 191.13p | 188.50p | 190.00p | 773 |
| 06/09/2016 | 188.50p | 191.13p | 188.50p | 188.50p | 464 |
| 05/09/2016 | 179.00p | 193.00p | 179.00p | 190.00p | 10131 |
| 02/09/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 01/09/2016 | 185.00p | 185.00p | 175.00p | 179.00p | 5509 |
| 31/08/2016 | 185.00p | 188.75p | 180.00p | 185.00p | 1066 |
| 30/08/2016 | 193.50p | 196.00p | 180.00p | 185.00p | 3747 |
| 26/08/2016 | 177.50p | 197.00p | 177.50p | 193.50p | 28732 |
| 25/08/2016 | 172.00p | 174.50p | 172.00p | 173.50p | 2000 |
| 24/08/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 23/08/2016 | 173.50p | 174.50p | 170.00p | 172.00p | 3107 |
| 22/08/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 19/08/2016 | 173.50p | 173.50p | 170.88p | 173.50p | 2500 |
| 18/08/2016 | 173.50p | 173.50p | 170.88p | 173.50p | 600 |
| 17/08/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 16/08/2016 | 171.00p | 175.88p | 171.00p | 173.50p | 1422 |
| 15/08/2016 | 168.50p | 171.00p | 168.50p | 171.00p | 750 |
| 12/08/2016 | 166.50p | 170.00p | 166.50p | 168.50p | 8128 |
| 11/08/2016 | 165.00p | 167.00p | 160.00p | 166.50p | 3978 |
| 10/08/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/08/2016 | 165.00p | 167.00p | 160.00p | 165.00p | 1512 |
| 08/08/2016 | 154.50p | 165.75p | 154.50p | 165.00p | 12638 |
| 05/08/2016 | 153.50p | 157.00p | 153.50p | 154.50p | 2400 |
| 04/08/2016 | 153.50p | 157.00p | 150.21p | 153.50p | 2360 |
| 03/08/2016 | 155.00p | 155.00p | 153.50p | 153.50p | 0 |
| 02/08/2016 | 154.00p | 156.00p | 154.00p | 155.00p | 3201 |
| 01/08/2016 | 172.50p | 172.50p | 153.00p | 157.50p | 28900 |
| 29/07/2016 | 174.00p | 174.00p | 170.00p | 172.50p | 7051 |
| 28/07/2016 | 174.00p | 174.50p | 171.00p | 174.00p | 2573 |
| 27/07/2016 | 174.00p | 174.00p | 171.00p | 174.00p | 1000 |
| 26/07/2016 | 169.00p | 176.11p | 169.00p | 174.00p | 2827 |
| 25/07/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 22/07/2016 | 174.00p | 174.00p | 167.00p | 169.00p | 5583 |
| 21/07/2016 | 187.50p | 187.50p | 160.00p | 174.00p | 19992 |
| 20/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/07/2016 | 187.50p | 187.50p | 185.63p | 187.50p | 1101 |
| 15/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/07/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/07/2016 | 185.00p | 190.00p | 185.00p | 187.50p | 1850 |
| 11/07/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/07/2016 | 184.00p | 193.56p | 184.00p | 185.00p | 3000 |
| 07/07/2016 | 181.50p | 185.00p | 181.50p | 184.00p | 2004 |
| 06/07/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 05/07/2016 | 181.50p | 181.50p | 178.88p | 181.50p | 500 |
| 04/07/2016 | 176.50p | 185.00p | 176.50p | 181.50p | 3090 |
| 01/07/2016 | 176.50p | 180.00p | 173.88p | 176.50p | 7213 |
| 30/06/2016 | 157.50p | 178.00p | 157.50p | 176.50p | 11762 |
| 29/06/2016 | 149.00p | 158.00p | 149.00p | 157.50p | 9236 |
| 28/06/2016 | 148.50p | 149.63p | 148.50p | 149.00p | 2659 |
| 27/06/2016 | 176.00p | 176.00p | 147.00p | 148.50p | 19623 |
| 24/06/2016 | 176.00p | 176.00p | 173.00p | 176.00p | 1228 |
| 23/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 22/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 21/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 20/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 17/06/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 16/06/2016 | 189.50p | 189.50p | 179.00p | 180.50p | 7411 |
| 15/06/2016 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 14/06/2016 | 191.00p | 191.00p | 187.00p | 189.50p | 688 |
| 13/06/2016 | 193.50p | 193.50p | 187.00p | 191.00p | 3797 |
| 10/06/2016 | 193.50p | 193.50p | 190.88p | 193.50p | 2995 |
| 09/06/2016 | 194.00p | 194.00p | 193.50p | 193.50p | 0 |
| 08/06/2016 | 194.00p | 194.00p | 191.60p | 194.00p | 500 |
| 07/06/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 06/06/2016 | 194.00p | 194.00p | 192.00p | 194.00p | 9616 |
| 03/06/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 02/06/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 01/06/2016 | 194.00p | 195.00p | 191.00p | 194.00p | 4000 |
| 31/05/2016 | 189.50p | 195.00p | 189.50p | 192.50p | 3241 |
| 27/05/2016 | 189.50p | 189.75p | 189.50p | 189.50p | 1027 |
| 26/05/2016 | 189.50p | 189.75p | 187.00p | 189.50p | 1647 |
| 25/05/2016 | 189.50p | 192.00p | 187.00p | 189.50p | 7050 |
| 24/05/2016 | 188.50p | 194.25p | 188.50p | 188.50p | 3350 |
| 23/05/2016 | 188.50p | 190.00p | 188.50p | 188.50p | 1500 |
| 20/05/2016 | 189.50p | 191.13p | 187.00p | 188.50p | 3301 |
| 19/05/2016 | 191.00p | 194.00p | 187.00p | 189.50p | 9053 |
| 18/05/2016 | 191.00p | 194.00p | 191.00p | 191.00p | 2500 |
| 17/05/2016 | 187.50p | 192.92p | 187.50p | 191.00p | 18280 |
| 16/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/05/2016 | 188.50p | 189.75p | 187.00p | 187.50p | 10059 |
| 12/05/2016 | 188.50p | 189.95p | 188.50p | 188.50p | 2042 |
| 11/05/2016 | 194.50p | 196.00p | 185.00p | 188.50p | 19803 |
| 10/05/2016 | 195.50p | 196.38p | 192.63p | 194.50p | 10667 |
| 09/05/2016 | 195.50p | 198.00p | 193.63p | 195.50p | 2797 |
| 06/05/2016 | 199.00p | 203.00p | 195.00p | 195.50p | 19363 |
| 05/05/2016 | 197.00p | 200.00p | 194.00p | 197.50p | 17979 |
| 04/05/2016 | 199.00p | 200.00p | 196.00p | 197.00p | 37974 |
| 03/05/2016 | 198.50p | 202.00p | 198.50p | 199.00p | 9292 |
| 29/04/2016 | 188.00p | 197.00p | 187.38p | 196.50p | 15280 |
| 28/04/2016 | 177.50p | 190.00p | 177.50p | 186.50p | 14742 |
| 27/04/2016 | 175.00p | 178.00p | 174.50p | 176.50p | 9105 |
| 26/04/2016 | 174.50p | 175.63p | 174.50p | 174.50p | 40 |
| 25/04/2016 | 174.50p | 175.63p | 174.50p | 174.50p | 1420 |
| 22/04/2016 | 175.50p | 175.50p | 173.38p | 174.50p | 7589 |
| 21/04/2016 | 176.50p | 178.00p | 169.08p | 175.50p | 104700 |
| 20/04/2016 | 180.50p | 181.00p | 175.60p | 176.50p | 7978 |
| 19/04/2016 | 179.50p | 182.00p | 178.00p | 180.50p | 29946 |
| 18/04/2016 | 177.00p | 187.99p | 177.00p | 179.50p | 48458 |
| 15/04/2016 | 160.00p | 185.00p | 160.00p | 177.00p | 91714 |
*Close Price adjusted for both dividends and splits