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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Blue Prism Group (PRSM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2020 | 1,340.00p | 1,366.00p | 1,308.00p | 1,335.00p | 102681 |
| 24/08/2020 | 1,375.00p | 1,388.00p | 1,343.00p | 1,355.00p | 178340 |
| 21/08/2020 | 1,346.00p | 1,379.00p | 1,333.00p | 1,370.00p | 155758 |
| 20/08/2020 | 1,310.00p | 1,358.00p | 1,299.00p | 1,347.00p | 81665 |
| 19/08/2020 | 1,302.00p | 1,329.12p | 1,302.00p | 1,323.00p | 66649 |
| 18/08/2020 | 1,329.00p | 1,338.00p | 1,299.85p | 1,329.00p | 134315 |
| 17/08/2020 | 1,300.00p | 1,348.00p | 1,286.00p | 1,323.00p | 136046 |
| 14/08/2020 | 1,341.00p | 1,348.00p | 1,293.00p | 1,300.00p | 172037 |
| 13/08/2020 | 1,352.00p | 1,359.00p | 1,324.00p | 1,340.00p | 86988 |
| 12/08/2020 | 1,384.00p | 1,388.00p | 1,338.00p | 1,348.00p | 95232 |
| 11/08/2020 | 1,350.00p | 1,405.00p | 1,350.00p | 1,388.00p | 206124 |
| 10/08/2020 | 1,321.00p | 1,354.00p | 1,298.00p | 1,350.00p | 429308 |
| 07/08/2020 | 1,250.00p | 1,350.00p | 1,247.00p | 1,350.00p | 275254 |
| 06/08/2020 | 1,249.00p | 1,262.22p | 1,223.14p | 1,259.00p | 221640 |
| 05/08/2020 | 1,192.00p | 1,241.00p | 1,192.00p | 1,233.00p | 135631 |
| 04/08/2020 | 1,218.00p | 1,230.00p | 1,186.00p | 1,202.00p | 232918 |
| 03/08/2020 | 1,146.00p | 1,209.00p | 1,146.00p | 1,205.00p | 326638 |
| 31/07/2020 | 1,151.00p | 1,180.00p | 1,144.00p | 1,163.00p | 156404 |
| 29/07/2020 | 1,149.00p | 1,213.00p | 1,121.00p | 1,200.00p | 486636 |
| 28/07/2020 | 1,108.00p | 1,166.00p | 1,108.00p | 1,140.00p | 163892 |
| 27/07/2020 | 1,110.00p | 1,128.00p | 1,088.00p | 1,118.00p | 216475 |
| 24/07/2020 | 1,146.00p | 1,146.00p | 1,091.00p | 1,118.00p | 382028 |
| 23/07/2020 | 1,135.00p | 1,165.00p | 1,123.00p | 1,160.00p | 245071 |
| 22/07/2020 | 1,116.00p | 1,149.00p | 1,100.00p | 1,135.00p | 271749 |
| 21/07/2020 | 1,116.00p | 1,137.00p | 1,099.00p | 1,129.00p | 209820 |
| 20/07/2020 | 1,125.00p | 1,143.80p | 1,098.00p | 1,110.00p | 269748 |
| 17/07/2020 | 1,115.00p | 1,130.00p | 1,093.12p | 1,120.00p | 388736 |
| 16/07/2020 | 1,232.00p | 1,247.00p | 1,100.00p | 1,112.00p | 814671 |
| 15/07/2020 | 1,166.00p | 1,219.00p | 1,136.10p | 1,208.00p | 290764 |
| 14/07/2020 | 1,240.00p | 1,240.00p | 1,118.00p | 1,127.00p | 369954 |
| 13/07/2020 | 1,197.00p | 1,239.24p | 1,184.00p | 1,225.00p | 362161 |
| 10/07/2020 | 1,171.00p | 1,201.00p | 1,151.00p | 1,187.00p | 212287 |
| 09/07/2020 | 1,223.00p | 1,225.00p | 1,174.00p | 1,178.00p | 195496 |
| 08/07/2020 | 1,170.00p | 1,204.00p | 1,159.00p | 1,185.00p | 198512 |
| 07/07/2020 | 1,212.00p | 1,212.00p | 1,163.33p | 1,179.00p | 177569 |
| 06/07/2020 | 1,174.00p | 1,216.00p | 1,153.00p | 1,211.00p | 233124 |
| 03/07/2020 | 1,123.00p | 1,162.00p | 1,122.00p | 1,144.00p | 163268 |
| 02/07/2020 | 1,128.00p | 1,164.00p | 1,098.19p | 1,124.00p | 416101 |
| 01/07/2020 | 1,142.00p | 1,156.00p | 1,104.00p | 1,153.00p | 363709 |
| 30/06/2020 | 1,123.00p | 1,141.00p | 1,097.00p | 1,137.00p | 372358 |
| 29/06/2020 | 1,110.00p | 1,122.00p | 1,084.00p | 1,100.00p | 431282 |
| 26/06/2020 | 1,168.00p | 1,173.00p | 1,100.00p | 1,100.00p | 336217 |
| 25/06/2020 | 1,100.00p | 1,144.00p | 1,084.00p | 1,141.00p | 296093 |
| 24/06/2020 | 1,135.00p | 1,157.00p | 1,093.00p | 1,114.00p | 249663 |
| 23/06/2020 | 1,150.00p | 1,157.00p | 1,098.00p | 1,135.00p | 598034 |
| 22/06/2020 | 1,198.00p | 1,203.00p | 1,112.00p | 1,112.00p | 670229 |
| 19/06/2020 | 1,177.00p | 1,211.00p | 1,146.00p | 1,191.00p | 717579 |
| 18/06/2020 | 1,260.00p | 1,282.00p | 1,116.00p | 1,170.00p | 812978 |
| 17/06/2020 | 1,250.00p | 1,250.00p | 1,193.00p | 1,227.00p | 355289 |
| 16/06/2020 | 1,218.00p | 1,229.00p | 1,171.00p | 1,207.00p | 349243 |
| 15/06/2020 | 1,170.00p | 1,180.00p | 1,108.00p | 1,165.00p | 387895 |
| 12/06/2020 | 1,227.00p | 1,232.00p | 1,175.00p | 1,175.00p | 440646 |
| 11/06/2020 | 1,375.00p | 1,375.00p | 1,233.00p | 1,241.00p | 526576 |
| 10/06/2020 | 1,375.00p | 1,383.00p | 1,327.00p | 1,367.00p | 394923 |
| 09/06/2020 | 1,390.00p | 1,426.74p | 1,334.00p | 1,356.00p | 447566 |
| 08/06/2020 | 1,350.00p | 1,389.00p | 1,314.00p | 1,389.00p | 407066 |
| 05/06/2020 | 1,307.00p | 1,346.00p | 1,280.00p | 1,338.00p | 416420 |
| 04/06/2020 | 1,350.00p | 1,350.00p | 1,268.00p | 1,272.00p | 228236 |
| 03/06/2020 | 1,334.00p | 1,354.00p | 1,320.00p | 1,333.00p | 242650 |
| 02/06/2020 | 1,281.00p | 1,356.00p | 1,281.00p | 1,334.00p | 255260 |
| 01/06/2020 | 1,275.00p | 1,309.00p | 1,272.00p | 1,304.00p | 163836 |
| 01/06/2020 | 1,275.00p | 1,309.00p | 1,272.00p | 1,304.00p | 163836 |
| 01/06/2020 | 1,275.00p | 1,309.00p | 1,272.00p | 1,304.00p | 163836 |
| 29/05/2020 | 1,330.00p | 1,344.00p | 1,281.00p | 1,294.00p | 190573 |
| 28/05/2020 | 1,340.00p | 1,340.00p | 1,284.00p | 1,329.00p | 397556 |
| 27/05/2020 | 1,322.00p | 1,344.95p | 1,294.00p | 1,300.00p | 184149 |
| 26/05/2020 | 1,317.00p | 1,350.00p | 1,268.00p | 1,299.00p | 268740 |
| 22/05/2020 | 1,229.00p | 1,306.00p | 1,193.00p | 1,291.00p | 613300 |
| 21/05/2020 | 1,265.00p | 1,265.00p | 1,185.00p | 1,185.00p | 238987 |
| 20/05/2020 | 1,208.00p | 1,251.00p | 1,198.00p | 1,222.00p | 268036 |
| 19/05/2020 | 1,250.00p | 1,298.00p | 1,208.00p | 1,227.00p | 304833 |
| 18/05/2020 | 1,222.00p | 1,256.00p | 1,184.00p | 1,237.00p | 302314 |
| 15/05/2020 | 1,210.00p | 1,230.00p | 1,168.00p | 1,195.00p | 261341 |
| 14/05/2020 | 1,253.00p | 1,253.00p | 1,139.01p | 1,184.00p | 664369 |
| 13/05/2020 | 1,305.00p | 1,318.00p | 1,234.00p | 1,244.00p | 582180 |
| 12/05/2020 | 1,310.00p | 1,336.00p | 1,284.00p | 1,305.00p | 492124 |
| 11/05/2020 | 1,333.00p | 1,384.00p | 1,290.00p | 1,299.00p | 243984 |
| 07/05/2020 | 1,311.00p | 1,333.00p | 1,291.00p | 1,332.00p | 300213 |
| 06/05/2020 | 1,320.00p | 1,325.00p | 1,279.00p | 1,284.00p | 348665 |
| 05/05/2020 | 1,247.00p | 1,312.00p | 1,222.23p | 1,290.00p | 292683 |
| 01/05/2020 | 1,306.00p | 1,306.00p | 1,238.00p | 1,247.00p | 139975 |
| 30/04/2020 | 1,330.00p | 1,336.00p | 1,266.00p | 1,298.00p | 327237 |
| 29/04/2020 | 1,305.00p | 1,335.00p | 1,236.00p | 1,290.00p | 519901 |
| 28/04/2020 | 1,375.00p | 1,380.41p | 1,296.00p | 1,301.00p | 388593 |
| 27/04/2020 | 1,326.00p | 1,393.00p | 1,305.00p | 1,366.00p | 625148 |
| 24/04/2020 | 1,285.00p | 1,320.00p | 1,264.00p | 1,315.00p | 414319 |
| 23/04/2020 | 1,246.00p | 1,285.00p | 1,203.00p | 1,273.00p | 964591 |
| 22/04/2020 | 1,252.00p | 1,273.00p | 1,191.00p | 1,218.00p | 932032 |
| 21/04/2020 | 1,170.00p | 1,347.75p | 1,152.00p | 1,270.00p | 2503007 |
| 20/04/2020 | 1,150.00p | 1,224.00p | 1,133.00p | 1,151.00p | 181989 |
| 17/04/2020 | 1,120.00p | 1,174.00p | 1,111.00p | 1,150.00p | 194078 |
| 16/04/2020 | 1,131.00p | 1,160.00p | 1,097.00p | 1,117.00p | 122141 |
| 15/04/2020 | 1,210.00p | 1,210.00p | 1,086.00p | 1,097.00p | 286054 |
| 14/04/2020 | 1,169.00p | 1,227.00p | 1,107.76p | 1,210.00p | 632276 |
| 09/04/2020 | 1,122.00p | 1,188.00p | 1,113.00p | 1,130.00p | 357140 |
| 08/04/2020 | 1,080.00p | 1,123.00p | 1,052.43p | 1,121.00p | 244715 |
| 07/04/2020 | 1,096.00p | 1,153.00p | 1,055.00p | 1,068.00p | 332239 |
| 06/04/2020 | 970.00p | 1,068.82p | 970.00p | 1,062.00p | 287370 |
| 03/04/2020 | 1,005.00p | 1,023.64p | 941.04p | 955.50p | 248712 |
| 02/04/2020 | 1,020.00p | 1,043.00p | 960.86p | 1,024.00p | 262896 |
| 01/04/2020 | 1,104.00p | 1,104.00p | 980.00p | 985.50p | 375337 |
| 31/03/2020 | 1,111.00p | 1,249.00p | 1,095.00p | 1,125.00p | 363472 |
| 30/03/2020 | 1,084.00p | 1,108.00p | 1,020.00p | 1,082.00p | 342530 |
| 27/03/2020 | 1,070.00p | 1,138.00p | 1,052.70p | 1,108.00p | 466786 |
| 26/03/2020 | 1,030.00p | 1,127.00p | 1,030.00p | 1,114.00p | 373030 |
| 25/03/2020 | 1,013.00p | 1,107.46p | 973.50p | 1,094.00p | 550578 |
| 24/03/2020 | 900.50p | 950.00p | 885.00p | 943.00p | 513564 |
| 23/03/2020 | 824.50p | 906.00p | 795.00p | 877.00p | 547717 |
| 20/03/2020 | 870.00p | 956.50p | 821.50p | 879.50p | 2038115 |
| 19/03/2020 | 939.50p | 949.00p | 812.00p | 850.00p | 529263 |
| 18/03/2020 | 1,060.00p | 1,060.00p | 886.00p | 897.00p | 576067 |
| 17/03/2020 | 1,202.00p | 1,217.00p | 1,053.31p | 1,060.00p | 750543 |
| 16/03/2020 | 1,153.00p | 1,181.00p | 1,000.00p | 1,160.00p | 531331 |
| 13/03/2020 | 1,115.00p | 1,321.00p | 1,086.05p | 1,214.00p | 589938 |
| 12/03/2020 | 1,222.00p | 1,237.00p | 1,058.10p | 1,085.00p | 755024 |
| 11/03/2020 | 1,353.00p | 1,378.00p | 1,265.00p | 1,280.00p | 334727 |
| 10/03/2020 | 1,300.00p | 1,400.03p | 1,277.00p | 1,326.00p | 370676 |
| 09/03/2020 | 1,240.00p | 1,311.73p | 1,162.00p | 1,266.00p | 324328 |
| 06/03/2020 | 1,467.00p | 1,467.00p | 1,342.00p | 1,377.00p | 306540 |
| 05/03/2020 | 1,439.00p | 1,482.00p | 1,410.27p | 1,474.00p | 150230 |
| 04/03/2020 | 1,456.00p | 1,500.00p | 1,443.00p | 1,470.00p | 133411 |
| 03/03/2020 | 1,488.00p | 1,551.00p | 1,464.00p | 1,479.00p | 307084 |
| 02/03/2020 | 1,451.00p | 1,518.00p | 1,411.00p | 1,445.00p | 286870 |
| 28/02/2020 | 1,468.00p | 1,468.00p | 1,372.63p | 1,446.00p | 472873 |
| 27/02/2020 | 1,459.00p | 1,499.00p | 1,415.00p | 1,489.00p | 397259 |
| 26/02/2020 | 1,460.00p | 1,496.00p | 1,401.00p | 1,496.00p | 275813 |
| 25/02/2020 | 1,496.00p | 1,531.00p | 1,474.00p | 1,485.00p | 341346 |
| 24/02/2020 | 1,624.00p | 1,624.00p | 1,466.00p | 1,484.00p | 536354 |
| 21/02/2020 | 1,619.00p | 1,664.00p | 1,589.00p | 1,651.00p | 336455 |
| 20/02/2020 | 1,553.00p | 1,618.82p | 1,553.00p | 1,602.00p | 410983 |
| 19/02/2020 | 1,606.00p | 1,620.00p | 1,559.00p | 1,580.00p | 178156 |
| 18/02/2020 | 1,625.00p | 1,625.00p | 1,548.90p | 1,602.00p | 385759 |
| 17/02/2020 | 1,658.00p | 1,679.00p | 1,570.00p | 1,604.00p | 230267 |
| 14/02/2020 | 1,650.00p | 1,680.00p | 1,628.75p | 1,668.00p | 260014 |
| 13/02/2020 | 1,680.00p | 1,890.00p | 1,641.00p | 1,670.00p | 209576 |
| 12/02/2020 | 1,734.00p | 1,734.00p | 1,677.00p | 1,697.00p | 266816 |
| 11/02/2020 | 1,715.00p | 1,757.00p | 1,681.00p | 1,731.00p | 325946 |
| 10/02/2020 | 1,743.00p | 1,770.00p | 1,672.00p | 1,715.00p | 268479 |
| 07/02/2020 | 1,757.00p | 1,778.00p | 1,725.78p | 1,757.00p | 272620 |
| 06/02/2020 | 1,782.00p | 1,792.00p | 1,706.00p | 1,779.00p | 318693 |
| 05/02/2020 | 1,806.00p | 1,880.00p | 1,765.00p | 1,790.00p | 916479 |
| 04/02/2020 | 1,795.00p | 1,857.00p | 1,755.00p | 1,841.00p | 550927 |
| 03/02/2020 | 1,716.00p | 1,797.00p | 1,716.00p | 1,780.00p | 409559 |
| 31/01/2020 | 1,809.00p | 1,809.17p | 1,737.82p | 1,744.00p | 369454 |
| 30/01/2020 | 1,811.00p | 1,857.00p | 1,770.00p | 1,800.00p | 792517 |
| 29/01/2020 | 1,701.00p | 1,833.00p | 1,661.27p | 1,810.00p | 1065070 |
| 28/01/2020 | 1,595.00p | 1,718.00p | 1,595.00p | 1,704.00p | 911941 |
| 27/01/2020 | 1,649.00p | 1,668.00p | 1,525.00p | 1,609.00p | 823708 |
| 24/01/2020 | 1,493.00p | 1,738.00p | 1,459.00p | 1,669.00p | 1230462 |
| 23/01/2020 | 1,261.00p | 1,523.00p | 1,230.28p | 1,500.00p | 2567739 |
| 22/01/2020 | 1,200.00p | 1,235.94p | 1,200.00p | 1,230.00p | 295618 |
| 21/01/2020 | 1,250.00p | 1,250.00p | 1,214.94p | 1,235.00p | 110730 |
| 20/01/2020 | 1,213.00p | 1,260.00p | 1,213.00p | 1,241.00p | 144584 |
| 17/01/2020 | 1,258.00p | 1,283.00p | 1,243.00p | 1,255.00p | 243742 |
| 16/01/2020 | 1,238.00p | 1,259.00p | 1,205.00p | 1,247.00p | 276947 |
| 15/01/2020 | 1,263.00p | 1,263.00p | 1,215.00p | 1,228.00p | 133976 |
| 14/01/2020 | 1,210.00p | 1,267.00p | 1,202.00p | 1,230.00p | 171021 |
| 13/01/2020 | 1,282.00p | 1,286.00p | 1,212.00p | 1,236.00p | 219283 |
| 10/01/2020 | 1,188.00p | 1,257.00p | 1,150.00p | 1,257.00p | 602139 |
| 09/01/2020 | 1,160.00p | 1,176.17p | 1,120.00p | 1,139.00p | 243158 |
| 08/01/2020 | 1,190.00p | 1,204.00p | 1,128.00p | 1,145.00p | 218581 |
| 07/01/2020 | 1,144.00p | 1,196.00p | 1,125.00p | 1,192.00p | 244732 |
| 06/01/2020 | 1,158.00p | 1,158.00p | 1,112.00p | 1,124.00p | 161681 |
| 03/01/2020 | 1,144.00p | 1,150.00p | 1,082.16p | 1,150.00p | 172273 |
| 02/01/2020 | 1,154.00p | 1,154.00p | 1,103.00p | 1,109.00p | 204367 |
| 31/12/2019 | 1,111.00p | 1,143.00p | 1,087.00p | 1,133.00p | 83192 |
| 30/12/2019 | 1,110.00p | 1,134.16p | 1,084.50p | 1,099.00p | 116527 |
| 27/12/2019 | 1,102.00p | 1,139.50p | 1,087.50p | 1,104.00p | 221246 |
| 24/12/2019 | 1,062.00p | 1,105.41p | 1,045.00p | 1,083.00p | 100415 |
| 23/12/2019 | 1,000.00p | 1,060.00p | 985.45p | 1,050.00p | 407601 |
| 20/12/2019 | 982.50p | 1,016.00p | 981.00p | 999.00p | 356588 |
| 19/12/2019 | 1,064.00p | 1,073.00p | 990.50p | 991.00p | 401609 |
| 18/12/2019 | 1,035.00p | 1,054.00p | 1,011.00p | 1,038.00p | 449381 |
| 17/12/2019 | 1,039.00p | 1,044.78p | 986.03p | 1,002.00p | 608038 |
| 16/12/2019 | 989.50p | 1,055.00p | 977.50p | 1,037.00p | 1027290 |
| 13/12/2019 | 1,009.00p | 1,038.95p | 970.50p | 974.50p | 323003 |
| 12/12/2019 | 986.50p | 1,004.71p | 969.00p | 993.00p | 193885 |
| 11/12/2019 | 995.00p | 1,005.00p | 965.00p | 975.00p | 314723 |
| 10/12/2019 | 1,004.00p | 1,027.18p | 963.50p | 975.00p | 341300 |
| 09/12/2019 | 1,060.00p | 1,061.28p | 1,006.30p | 1,013.00p | 208194 |
| 06/12/2019 | 1,021.00p | 1,055.00p | 999.75p | 1,055.00p | 213188 |
| 05/12/2019 | 1,044.00p | 1,066.00p | 991.05p | 1,005.00p | 199194 |
| 04/12/2019 | 1,007.00p | 1,042.00p | 987.00p | 1,012.00p | 141338 |
| 03/12/2019 | 1,025.00p | 1,041.20p | 973.67p | 993.50p | 299463 |
| 02/12/2019 | 1,168.00p | 1,168.00p | 1,032.00p | 1,036.00p | 303337 |
| 29/11/2019 | 1,104.00p | 1,152.10p | 1,089.00p | 1,130.00p | 177443 |
| 28/11/2019 | 1,119.00p | 1,120.00p | 1,073.00p | 1,112.00p | 260572 |
| 27/11/2019 | 1,140.00p | 1,162.00p | 1,041.00p | 1,104.00p | 478305 |
| 26/11/2019 | 1,188.00p | 1,227.60p | 1,154.00p | 1,154.00p | 379737 |
| 25/11/2019 | 1,209.00p | 1,273.96p | 1,197.00p | 1,210.00p | 362671 |
| 22/11/2019 | 1,141.00p | 1,381.83p | 1,141.00p | 1,204.00p | 818160 |
| 21/11/2019 | 1,050.00p | 1,228.00p | 1,030.00p | 1,162.00p | 1494573 |
| 20/11/2019 | 818.50p | 888.50p | 818.50p | 888.00p | 357563 |
| 19/11/2019 | 840.00p | 840.00p | 808.77p | 836.00p | 221004 |
| 18/11/2019 | 890.00p | 890.00p | 815.00p | 834.00p | 273843 |
| 15/11/2019 | 860.00p | 889.00p | 836.00p | 870.00p | 217051 |
| 14/11/2019 | 803.00p | 877.50p | 803.00p | 868.00p | 295533 |
| 13/11/2019 | 837.00p | 844.03p | 805.50p | 817.00p | 133446 |
| 12/11/2019 | 830.00p | 847.00p | 824.02p | 837.00p | 94103 |
| 11/11/2019 | 829.50p | 835.75p | 804.97p | 833.00p | 179407 |
*Close Price adjusted for both dividends and splits