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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- 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
Osirium Technologies (OSI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/01/2023 | 3.25p | 3.28p | 3.08p | 3.20p | 1812506 |
| 12/01/2023 | 3.10p | 3.58p | 3.08p | 3.25p | 3714189 |
| 11/01/2023 | 3.30p | 3.34p | 3.01p | 3.10p | 2818134 |
| 10/01/2023 | 3.70p | 3.70p | 3.13p | 3.30p | 3909155 |
| 09/01/2023 | 4.20p | 4.38p | 3.35p | 3.70p | 4842334 |
| 06/01/2023 | 4.50p | 4.88p | 3.93p | 4.00p | 7495172 |
| 05/01/2023 | 3.45p | 4.70p | 3.34p | 4.35p | 16239173 |
| 04/01/2023 | 2.90p | 3.59p | 2.70p | 3.40p | 8543865 |
| 03/01/2023 | 2.65p | 2.97p | 2.60p | 2.90p | 3701623 |
| 30/12/2022 | 2.65p | 2.69p | 2.60p | 2.65p | 545860 |
| 29/12/2022 | 2.80p | 2.81p | 2.61p | 2.65p | 422116 |
| 28/12/2022 | 2.85p | 2.88p | 2.71p | 2.80p | 533632 |
| 23/12/2022 | 2.65p | 2.98p | 2.65p | 2.85p | 1963044 |
| 22/12/2022 | 2.70p | 2.70p | 2.61p | 2.65p | 303801 |
| 21/12/2022 | 2.80p | 2.80p | 2.61p | 2.70p | 258075 |
| 20/12/2022 | 2.70p | 2.77p | 2.60p | 2.70p | 2212410 |
| 19/12/2022 | 2.80p | 2.94p | 2.50p | 2.70p | 2865757 |
| 16/12/2022 | 3.05p | 3.05p | 2.50p | 2.80p | 2287940 |
| 15/12/2022 | 2.95p | 3.26p | 2.74p | 3.00p | 10230574 |
| 14/12/2022 | 2.05p | 2.88p | 2.00p | 2.80p | 10265350 |
| 13/12/2022 | 2.15p | 2.15p | 2.01p | 2.05p | 787164 |
| 12/12/2022 | 2.40p | 2.42p | 2.15p | 2.15p | 1075533 |
| 09/12/2022 | 2.35p | 2.44p | 2.32p | 2.40p | 292902 |
| 08/12/2022 | 2.35p | 2.37p | 2.35p | 2.35p | 103302 |
| 07/12/2022 | 2.40p | 2.40p | 2.31p | 2.35p | 16740 |
| 06/12/2022 | 2.40p | 2.50p | 2.33p | 2.40p | 123736 |
| 05/12/2022 | 2.45p | 2.45p | 2.40p | 2.40p | 53391 |
| 02/12/2022 | 2.45p | 2.50p | 2.41p | 2.45p | 201503 |
| 01/12/2022 | 2.60p | 2.60p | 2.35p | 2.45p | 1645983 |
| 30/11/2022 | 2.80p | 2.80p | 2.51p | 2.60p | 275296 |
| 29/11/2022 | 2.80p | 2.80p | 2.79p | 2.80p | 16164 |
| 28/11/2022 | 2.85p | 2.90p | 2.71p | 2.80p | 1444732 |
| 25/11/2022 | 3.05p | 3.08p | 2.72p | 2.85p | 2777143 |
| 24/11/2022 | 2.55p | 3.22p | 2.55p | 3.05p | 13807848 |
| 23/11/2022 | 2.65p | 2.67p | 2.50p | 2.55p | 2350411 |
| 22/11/2022 | 3.00p | 3.00p | 2.26p | 2.65p | 14290148 |
| 21/11/2022 | 4.00p | 4.00p | 3.56p | 4.00p | 75115 |
| 18/11/2022 | 3.70p | 4.50p | 3.62p | 4.00p | 647448 |
| 17/11/2022 | 3.50p | 3.85p | 3.23p | 3.50p | 156607 |
| 16/11/2022 | 3.75p | 3.75p | 3.00p | 3.50p | 239939 |
| 15/11/2022 | 3.75p | 3.79p | 3.50p | 3.75p | 138369 |
| 14/11/2022 | 4.00p | 4.00p | 3.50p | 3.75p | 141551 |
| 11/11/2022 | 4.00p | 4.14p | 3.83p | 4.00p | 26827 |
| 10/11/2022 | 4.00p | 4.10p | 4.00p | 4.00p | 25000 |
| 09/11/2022 | 4.00p | 4.10p | 3.81p | 4.00p | 18992 |
| 08/11/2022 | 4.00p | 4.00p | 3.87p | 4.00p | 51125 |
| 07/11/2022 | 4.00p | 4.34p | 3.94p | 4.00p | 105340 |
| 04/11/2022 | 4.25p | 4.25p | 3.80p | 4.25p | 319406 |
| 03/11/2022 | 4.50p | 4.60p | 4.25p | 4.25p | 95973 |
| 02/11/2022 | 4.75p | 4.75p | 4.00p | 4.50p | 467003 |
| 01/11/2022 | 3.50p | 6.34p | 3.50p | 4.75p | 7787964 |
| 31/10/2022 | 2.75p | 3.00p | 2.75p | 2.75p | 130750 |
| 28/10/2022 | 2.75p | 2.98p | 2.75p | 2.75p | 23266 |
| 27/10/2022 | 2.75p | 2.99p | 2.71p | 2.75p | 38522 |
| 26/10/2022 | 2.75p | 2.89p | 2.71p | 2.75p | 25571 |
| 25/10/2022 | 2.75p | 2.90p | 2.75p | 2.75p | 10000 |
| 24/10/2022 | 2.75p | 2.91p | 2.68p | 2.75p | 298734 |
| 21/10/2022 | 3.25p | 3.25p | 2.56p | 2.75p | 224310 |
| 20/10/2022 | 3.25p | 3.35p | 3.01p | 3.25p | 19920 |
| 19/10/2022 | 3.25p | 3.40p | 3.04p | 3.25p | 154891 |
| 18/10/2022 | 3.25p | 3.42p | 3.20p | 3.25p | 26131 |
| 17/10/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 3639 |
| 14/10/2022 | 3.25p | 3.48p | 3.16p | 3.25p | 135894 |
| 13/10/2022 | 3.25p | 3.25p | 3.11p | 3.25p | 79174 |
| 12/10/2022 | 3.25p | 3.36p | 3.18p | 3.25p | 1090 |
| 11/10/2022 | 3.25p | 3.25p | 3.09p | 3.25p | 0 |
| 10/10/2022 | 3.25p | 3.38p | 3.18p | 3.25p | 8083 |
| 07/10/2022 | 3.25p | 3.43p | 3.25p | 3.25p | 62836 |
| 06/10/2022 | 3.25p | 3.43p | 3.25p | 3.25p | 20000 |
| 05/10/2022 | 3.25p | 3.48p | 3.19p | 3.25p | 139414 |
| 04/10/2022 | 3.25p | 3.49p | 3.25p | 3.25p | 10176 |
| 03/10/2022 | 3.25p | 3.50p | 3.21p | 3.25p | 113785 |
| 30/09/2022 | 3.25p | 3.48p | 3.13p | 3.25p | 163636 |
| 29/09/2022 | 3.75p | 3.75p | 3.05p | 3.25p | 227335 |
| 28/09/2022 | 4.00p | 4.00p | 3.55p | 3.75p | 45931 |
| 27/09/2022 | 4.00p | 4.00p | 3.53p | 4.00p | 1626 |
| 26/09/2022 | 4.00p | 4.17p | 3.75p | 4.00p | 134021 |
| 23/09/2022 | 5.25p | 5.25p | 3.55p | 4.00p | 849260 |
| 22/09/2022 | 5.50p | 5.50p | 5.00p | 5.00p | 286224 |
| 21/09/2022 | 6.00p | 6.13p | 6.00p | 6.00p | 56391 |
| 20/09/2022 | 6.00p | 6.37p | 5.50p | 6.00p | 91936 |
| 16/09/2022 | 5.75p | 5.82p | 5.51p | 5.75p | 29769 |
| 15/09/2022 | 5.75p | 5.85p | 5.51p | 5.75p | 183554 |
| 14/09/2022 | 5.75p | 5.95p | 5.66p | 5.75p | 48571 |
| 13/09/2022 | 5.75p | 5.95p | 5.50p | 5.75p | 23639 |
| 12/09/2022 | 5.75p | 5.90p | 5.56p | 5.75p | 224069 |
| 09/09/2022 | 5.50p | 6.49p | 5.16p | 5.75p | 1352555 |
| 08/09/2022 | 5.50p | 5.64p | 5.00p | 5.50p | 57190 |
| 07/09/2022 | 5.75p | 5.75p | 5.00p | 5.50p | 157873 |
| 06/09/2022 | 6.00p | 6.00p | 5.51p | 5.75p | 179398 |
| 05/09/2022 | 6.00p | 6.00p | 5.50p | 5.75p | 8521 |
| 02/09/2022 | 5.75p | 5.92p | 5.51p | 5.75p | 87083 |
| 01/09/2022 | 6.00p | 6.00p | 5.65p | 5.75p | 78340 |
| 31/08/2022 | 6.00p | 6.19p | 5.88p | 6.00p | 123253 |
| 30/08/2022 | 6.00p | 6.40p | 5.86p | 6.00p | 63031 |
| 26/08/2022 | 6.25p | 6.25p | 5.70p | 6.00p | 317770 |
| 25/08/2022 | 6.25p | 6.25p | 6.02p | 6.25p | 10416 |
| 24/08/2022 | 6.25p | 6.25p | 5.72p | 6.25p | 108276 |
| 23/08/2022 | 6.25p | 6.25p | 6.06p | 6.25p | 6000 |
| 22/08/2022 | 6.50p | 6.70p | 6.01p | 6.25p | 370686 |
| 19/08/2022 | 5.88p | 6.50p | 5.83p | 6.50p | 671616 |
| 18/08/2022 | 6.13p | 6.13p | 5.75p | 5.88p | 77381 |
| 17/08/2022 | 6.13p | 6.13p | 5.80p | 6.13p | 224048 |
| 16/08/2022 | 6.13p | 6.24p | 5.58p | 6.13p | 557434 |
| 15/08/2022 | 5.25p | 6.16p | 5.00p | 6.13p | 821926 |
| 12/08/2022 | 5.75p | 5.75p | 5.11p | 5.25p | 134472 |
| 11/08/2022 | 5.25p | 5.75p | 5.25p | 5.75p | 217393 |
| 10/08/2022 | 5.50p | 5.50p | 5.25p | 5.25p | 75400 |
| 09/08/2022 | 5.50p | 5.50p | 5.27p | 5.50p | 12747 |
| 08/08/2022 | 5.25p | 5.70p | 5.00p | 5.50p | 423933 |
| 05/08/2022 | 6.25p | 6.35p | 5.00p | 5.25p | 1132297 |
| 04/08/2022 | 6.25p | 6.32p | 6.01p | 6.25p | 47737 |
| 03/08/2022 | 6.75p | 7.24p | 6.01p | 6.25p | 1908529 |
| 02/08/2022 | 5.50p | 5.95p | 5.50p | 5.75p | 139407 |
| 01/08/2022 | 5.50p | 6.00p | 5.16p | 5.50p | 197376 |
| 29/07/2022 | 5.75p | 5.92p | 5.50p | 5.50p | 140085 |
| 28/07/2022 | 6.25p | 6.65p | 5.65p | 5.75p | 409553 |
| 27/07/2022 | 6.50p | 6.72p | 6.20p | 6.25p | 119174 |
| 26/07/2022 | 5.75p | 7.29p | 5.50p | 6.50p | 817971 |
| 25/07/2022 | 5.75p | 5.98p | 5.68p | 5.75p | 39937 |
| 22/07/2022 | 6.25p | 6.50p | 5.66p | 5.75p | 194164 |
| 21/07/2022 | 6.25p | 6.97p | 6.01p | 6.25p | 585641 |
| 20/07/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 2727 |
| 19/07/2022 | 5.75p | 6.00p | 5.55p | 5.75p | 113308 |
| 18/07/2022 | 5.75p | 6.09p | 5.50p | 5.75p | 189907 |
| 15/07/2022 | 6.00p | 6.00p | 5.66p | 6.00p | 127145 |
| 14/07/2022 | 5.50p | 6.50p | 5.00p | 6.00p | 296596 |
| 13/07/2022 | 6.25p | 6.25p | 5.00p | 5.50p | 372778 |
| 12/07/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 4320 |
| 11/07/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 199900 |
| 08/07/2022 | 5.75p | 8.38p | 5.75p | 6.25p | 6094115 |
| 07/07/2022 | 5.75p | 6.00p | 5.22p | 5.75p | 112360 |
| 06/07/2022 | 5.75p | 5.75p | 5.58p | 5.75p | 28638 |
| 05/07/2022 | 5.75p | 6.00p | 5.58p | 5.75p | 10654 |
| 04/07/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 70 |
| 01/07/2022 | 5.75p | 6.00p | 5.51p | 5.75p | 471337 |
| 30/06/2022 | 5.75p | 6.99p | 5.52p | 5.75p | 1620516 |
| 29/06/2022 | 5.75p | 5.95p | 5.58p | 5.75p | 22609 |
| 28/06/2022 | 6.00p | 6.35p | 5.50p | 5.75p | 130858 |
| 27/06/2022 | 6.25p | 6.50p | 5.50p | 6.00p | 10662 |
| 24/06/2022 | 6.25p | 6.50p | 5.50p | 6.25p | 198497 |
| 23/06/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 7295 |
| 22/06/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 371609 |
| 21/06/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 45641 |
| 20/06/2022 | 6.75p | 6.75p | 6.53p | 6.75p | 7840 |
| 17/06/2022 | 6.75p | 6.83p | 6.51p | 6.75p | 154697 |
| 16/06/2022 | 7.25p | 7.50p | 6.50p | 6.75p | 408552 |
| 15/06/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 14341 |
| 14/06/2022 | 7.25p | 7.38p | 7.00p | 7.25p | 68079 |
| 13/06/2022 | 8.00p | 8.00p | 7.02p | 7.25p | 149023 |
| 10/06/2022 | 8.25p | 8.25p | 7.57p | 8.00p | 45364 |
| 09/06/2022 | 8.50p | 8.50p | 8.06p | 8.25p | 116400 |
| 08/06/2022 | 7.50p | 8.88p | 7.47p | 8.40p | 715551 |
| 07/06/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 195347 |
| 06/06/2022 | 7.75p | 7.80p | 7.50p | 7.75p | 154107 |
| 01/06/2022 | 7.50p | 8.00p | 7.26p | 7.75p | 284547 |
| 31/05/2022 | 8.50p | 8.59p | 7.17p | 7.50p | 382238 |
| 27/05/2022 | 8.00p | 8.19p | 7.78p | 8.00p | 81573 |
| 26/05/2022 | 8.00p | 8.50p | 7.00p | 8.00p | 401357 |
| 25/05/2022 | 8.00p | 8.00p | 7.65p | 8.00p | 146290 |
| 24/05/2022 | 8.00p | 8.28p | 7.78p | 8.00p | 41802 |
| 23/05/2022 | 8.75p | 8.75p | 7.50p | 8.10p | 1187896 |
| 20/05/2022 | 7.25p | 9.50p | 7.10p | 8.50p | 1790289 |
| 19/05/2022 | 8.00p | 8.05p | 7.06p | 7.25p | 666055 |
| 18/05/2022 | 8.00p | 8.25p | 7.68p | 8.00p | 265119 |
| 17/05/2022 | 8.25p | 9.60p | 7.62p | 8.00p | 2157552 |
| 16/05/2022 | 8.25p | 8.25p | 7.41p | 7.75p | 328738 |
| 13/05/2022 | 8.75p | 8.75p | 7.66p | 8.25p | 333382 |
| 12/05/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 280808 |
| 11/05/2022 | 9.75p | 9.85p | 8.58p | 9.25p | 361903 |
| 10/05/2022 | 9.50p | 10.50p | 9.00p | 9.75p | 755566 |
| 09/05/2022 | 8.75p | 10.00p | 8.75p | 10.00p | 607735 |
| 06/05/2022 | 9.25p | 9.50p | 8.00p | 9.00p | 2225542 |
| 05/05/2022 | 11.00p | 11.00p | 8.77p | 9.00p | 1805204 |
| 04/05/2022 | 11.25p | 11.25p | 10.51p | 10.75p | 503433 |
| 03/05/2022 | 12.00p | 12.00p | 10.66p | 11.00p | 397445 |
| 29/04/2022 | 12.25p | 12.50p | 11.16p | 12.00p | 703649 |
| 28/04/2022 | 13.25p | 14.94p | 12.02p | 12.50p | 2062232 |
| 27/04/2022 | 10.50p | 15.00p | 10.00p | 13.25p | 6311895 |
| 26/04/2022 | 10.75p | 10.97p | 9.68p | 10.50p | 1336419 |
| 25/04/2022 | 11.75p | 12.50p | 10.03p | 10.50p | 2226337 |
| 22/04/2022 | 12.00p | 12.50p | 11.50p | 12.00p | 823002 |
| 21/04/2022 | 14.75p | 15.50p | 11.50p | 12.00p | 3781524 |
| 20/04/2022 | 14.00p | 15.43p | 13.66p | 15.00p | 1079645 |
| 19/04/2022 | 14.00p | 14.45p | 12.50p | 14.10p | 1298155 |
| 14/04/2022 | 14.50p | 14.75p | 13.50p | 14.00p | 656971 |
| 13/04/2022 | 15.75p | 15.98p | 14.00p | 14.50p | 957980 |
| 12/04/2022 | 14.00p | 17.00p | 13.00p | 15.75p | 2914519 |
| 11/04/2022 | 15.25p | 15.25p | 13.00p | 13.00p | 924790 |
| 08/04/2022 | 16.50p | 16.50p | 13.22p | 14.90p | 3697938 |
| 07/04/2022 | 20.50p | 21.00p | 14.86p | 16.00p | 8801733 |
| 06/04/2022 | 13.50p | 21.00p | 11.00p | 19.50p | 23590494 |
| 05/04/2022 | 6.88p | 13.88p | 6.88p | 12.90p | 19794204 |
| 04/04/2022 | 6.63p | 6.63p | 6.09p | 6.38p | 396517 |
| 01/04/2022 | 6.63p | 6.90p | 6.00p | 6.63p | 444576 |
| 31/03/2022 | 6.75p | 7.00p | 6.25p | 6.63p | 163526 |
| 30/03/2022 | 7.00p | 7.12p | 6.50p | 6.75p | 470404 |
| 29/03/2022 | 7.50p | 7.74p | 6.66p | 7.00p | 1635198 |
| 28/03/2022 | 8.00p | 8.25p | 7.29p | 7.55p | 456595 |
| 25/03/2022 | 9.00p | 9.25p | 7.50p | 8.00p | 1019524 |
*Close Price adjusted for both dividends and splits