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 Anglo American (AAL) by Cliff D'Arcy in The Motley Fool
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Overweight Relx plc (REL) by JP Morgan
- Avoid SRT Marine Systems (SRT) by Steve Moore in ShareProphets
- Sell WPP (WPP) by UBS
- Buy NextEnergy Solar Fund Limited Red (NESF) by Gaurav Sharma in The Motley Fool
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Gaurav Sharma in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Gaurav Sharma in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Persimmon (PSN) by Paul Summers in The Motley Fool
- Hold Anglo American (AAL) by DZ Bank
- Buy Unilever (ULVR) by Stephen Wright in The Motley Fool
- Neutral Unilever (ULVR) by Goldman Sachs
- Buy British American Tobacco (BATS) by Charlie Keough in The Motley Fool
- Sector Perform Unilever (ULVR) by RBC Capital
- Buy Anglo Asian Mining (AAZ) by Hot Stock Rockets in ShareProphets
- Buy Croda International (CRDA) by UBS
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
Quixant (QXT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2017 | 357.50p | 363.10p | 350.15p | 357.50p | 592 |
| 16/02/2017 | 367.50p | 367.50p | 350.00p | 357.50p | 10545 |
| 15/02/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 14/02/2017 | 367.50p | 375.00p | 360.00p | 367.50p | 5151 |
| 13/02/2017 | 375.00p | 379.00p | 362.25p | 367.50p | 10060 |
| 10/02/2017 | 352.50p | 375.00p | 352.50p | 375.00p | 38905 |
| 09/02/2017 | 340.00p | 358.00p | 340.00p | 352.50p | 11648 |
| 08/02/2017 | 340.00p | 350.00p | 332.00p | 340.00p | 15502 |
| 07/02/2017 | 340.00p | 350.00p | 340.00p | 340.00p | 282 |
| 06/02/2017 | 340.00p | 349.00p | 336.00p | 340.00p | 5755 |
| 03/02/2017 | 340.00p | 344.50p | 340.00p | 340.00p | 435 |
| 02/02/2017 | 340.00p | 345.00p | 340.00p | 340.00p | 1582 |
| 01/02/2017 | 340.00p | 350.00p | 340.00p | 340.00p | 9931 |
| 31/01/2017 | 340.00p | 343.44p | 331.00p | 340.00p | 10721 |
| 30/01/2017 | 340.00p | 340.00p | 330.00p | 340.00p | 10798 |
| 27/01/2017 | 352.50p | 359.00p | 329.50p | 340.00p | 47918 |
| 26/01/2017 | 352.50p | 353.00p | 350.00p | 352.50p | 60280 |
| 25/01/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 24/01/2017 | 352.50p | 355.00p | 352.50p | 352.50p | 5000 |
| 23/01/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 20/01/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 19/01/2017 | 352.50p | 356.00p | 352.50p | 352.50p | 838 |
| 18/01/2017 | 352.50p | 360.00p | 345.00p | 352.50p | 2136 |
| 17/01/2017 | 347.50p | 359.00p | 347.50p | 352.50p | 31946 |
| 16/01/2017 | 347.50p | 353.00p | 347.50p | 347.50p | 3737 |
| 13/01/2017 | 347.50p | 350.00p | 340.50p | 347.50p | 1175 |
| 12/01/2017 | 347.50p | 354.00p | 340.50p | 347.50p | 259355 |
| 11/01/2017 | 345.00p | 354.00p | 340.00p | 347.50p | 234472 |
| 10/01/2017 | 345.00p | 350.00p | 342.00p | 345.00p | 9206 |
| 09/01/2017 | 345.00p | 350.00p | 340.30p | 345.00p | 6233 |
| 06/01/2017 | 347.50p | 352.00p | 340.00p | 345.00p | 9297 |
| 05/01/2017 | 347.50p | 354.99p | 341.05p | 347.50p | 34925 |
| 04/01/2017 | 347.50p | 350.00p | 347.50p | 347.50p | 23250 |
| 03/01/2017 | 347.50p | 351.65p | 341.05p | 347.50p | 2991 |
| 30/12/2016 | 347.50p | 351.65p | 347.50p | 347.50p | 1420 |
| 29/12/2016 | 347.50p | 351.65p | 347.50p | 347.50p | 7478 |
| 28/12/2016 | 347.50p | 352.00p | 343.00p | 347.50p | 25530 |
| 23/12/2016 | 347.50p | 352.00p | 345.00p | 347.50p | 4913 |
| 22/12/2016 | 345.00p | 353.52p | 344.00p | 347.50p | 14043 |
| 21/12/2016 | 342.50p | 352.00p | 340.44p | 345.00p | 48445 |
| 20/12/2016 | 327.50p | 350.00p | 320.00p | 342.50p | 9392312 |
| 19/12/2016 | 327.50p | 335.10p | 326.30p | 327.50p | 8759 |
| 16/12/2016 | 327.50p | 334.00p | 326.30p | 327.50p | 903 |
| 15/12/2016 | 327.50p | 334.00p | 326.30p | 327.50p | 2997 |
| 14/12/2016 | 327.50p | 335.00p | 327.50p | 327.50p | 3818 |
| 13/12/2016 | 327.50p | 335.00p | 325.25p | 327.50p | 1042 |
| 12/12/2016 | 327.50p | 335.00p | 322.00p | 327.50p | 7542 |
| 09/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 08/12/2016 | 327.50p | 335.00p | 324.50p | 327.50p | 4734 |
| 07/12/2016 | 327.50p | 327.50p | 320.00p | 327.50p | 741 |
| 06/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 05/12/2016 | 327.50p | 332.00p | 324.50p | 327.50p | 1831 |
| 02/12/2016 | 330.00p | 335.00p | 327.50p | 327.50p | 21308 |
| 01/12/2016 | 327.50p | 335.00p | 327.50p | 330.00p | 19738 |
| 30/11/2016 | 327.50p | 335.00p | 325.00p | 327.50p | 5417 |
| 29/11/2016 | 327.50p | 335.00p | 327.50p | 327.50p | 2279 |
| 28/11/2016 | 327.50p | 335.00p | 325.90p | 327.50p | 45749 |
| 25/11/2016 | 322.50p | 333.10p | 322.50p | 327.50p | 7068 |
| 24/11/2016 | 307.50p | 338.00p | 307.50p | 322.50p | 86018 |
| 23/11/2016 | 285.00p | 290.00p | 285.00p | 290.00p | 20618 |
| 22/11/2016 | 282.50p | 289.50p | 282.50p | 285.00p | 2500 |
| 21/11/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 18/11/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 1724 |
| 17/11/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 16/11/2016 | 282.50p | 290.00p | 282.00p | 282.50p | 5710 |
| 15/11/2016 | 285.00p | 285.00p | 280.00p | 282.50p | 5350 |
| 14/11/2016 | 289.00p | 290.50p | 282.00p | 285.00p | 17645 |
| 11/11/2016 | 289.00p | 293.00p | 286.37p | 289.00p | 8720 |
| 10/11/2016 | 280.00p | 295.00p | 280.00p | 289.00p | 12806 |
| 09/11/2016 | 277.50p | 280.00p | 270.00p | 280.00p | 1518 |
| 08/11/2016 | 280.00p | 283.00p | 280.00p | 280.00p | 883 |
| 07/11/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 949 |
| 04/11/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 500 |
| 03/11/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 1000 |
| 02/11/2016 | 280.00p | 280.80p | 280.00p | 280.00p | 85 |
| 01/11/2016 | 280.00p | 280.80p | 276.00p | 280.00p | 1282 |
| 31/10/2016 | 280.00p | 281.00p | 276.00p | 280.00p | 8962 |
| 28/10/2016 | 280.00p | 281.00p | 275.00p | 280.00p | 5317 |
| 27/10/2016 | 282.50p | 282.50p | 277.50p | 280.00p | 1578 |
| 26/10/2016 | 282.50p | 288.90p | 281.00p | 282.50p | 2096 |
| 25/10/2016 | 282.50p | 290.00p | 282.50p | 282.50p | 4350 |
| 24/10/2016 | 280.00p | 290.00p | 280.00p | 282.50p | 2096 |
| 21/10/2016 | 277.50p | 285.00p | 277.50p | 280.00p | 4640 |
| 20/10/2016 | 285.00p | 287.00p | 270.75p | 277.50p | 16281 |
| 19/10/2016 | 285.00p | 289.00p | 280.00p | 285.00p | 1202 |
| 18/10/2016 | 287.50p | 287.50p | 280.00p | 285.00p | 35168 |
| 17/10/2016 | 287.50p | 295.00p | 287.50p | 287.50p | 7333 |
| 14/10/2016 | 275.00p | 290.00p | 275.00p | 285.00p | 28500 |
| 13/10/2016 | 283.50p | 283.50p | 270.00p | 275.00p | 15157 |
| 12/10/2016 | 285.00p | 290.00p | 280.00p | 285.00p | 1337 |
| 11/10/2016 | 285.00p | 290.00p | 280.00p | 285.00p | 12608 |
| 10/10/2016 | 282.50p | 289.00p | 280.00p | 285.00p | 13990 |
| 07/10/2016 | 282.50p | 285.00p | 280.00p | 282.50p | 1812 |
| 06/10/2016 | 280.00p | 282.50p | 280.00p | 282.50p | 198 |
| 05/10/2016 | 285.00p | 285.00p | 280.00p | 282.50p | 21937 |
| 04/10/2016 | 277.50p | 300.00p | 277.50p | 285.00p | 40239 |
| 03/10/2016 | 277.50p | 285.00p | 275.50p | 277.50p | 31558 |
| 30/09/2016 | 277.50p | 285.00p | 277.50p | 277.50p | 5813 |
| 29/09/2016 | 270.00p | 285.00p | 270.00p | 277.50p | 8643 |
| 28/09/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 748 |
| 27/09/2016 | 270.00p | 275.00p | 270.00p | 270.00p | 2679 |
| 26/09/2016 | 272.50p | 275.00p | 265.00p | 270.00p | 10475 |
| 23/09/2016 | 272.50p | 280.00p | 265.00p | 272.50p | 21027 |
| 22/09/2016 | 242.50p | 275.00p | 242.50p | 270.00p | 521114 |
| 21/09/2016 | 242.50p | 245.00p | 242.50p | 242.50p | 500 |
| 20/09/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/09/2016 | 240.00p | 245.00p | 235.00p | 242.50p | 11899 |
| 16/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/09/2016 | 240.00p | 245.00p | 240.00p | 240.00p | 491820 |
| 14/09/2016 | 220.00p | 248.60p | 220.00p | 240.00p | 1311753 |
| 13/09/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 878 |
| 12/09/2016 | 220.00p | 220.00p | 215.00p | 220.00p | 1500 |
| 09/09/2016 | 220.00p | 221.00p | 220.00p | 220.00p | 1327 |
| 08/09/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 36000 |
| 07/09/2016 | 222.50p | 225.00p | 215.10p | 220.00p | 41486 |
| 06/09/2016 | 235.00p | 235.00p | 220.00p | 222.50p | 32983 |
| 05/09/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 5080 |
| 02/09/2016 | 235.00p | 238.28p | 235.00p | 235.00p | 2105 |
| 01/09/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 4616 |
| 31/08/2016 | 235.00p | 238.00p | 230.00p | 235.00p | 5228 |
| 30/08/2016 | 235.00p | 235.00p | 230.10p | 235.00p | 17368 |
| 26/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/08/2016 | 235.00p | 235.00p | 232.00p | 235.00p | 6605 |
| 24/08/2016 | 233.00p | 237.00p | 233.00p | 235.00p | 14686 |
| 23/08/2016 | 233.00p | 235.00p | 233.00p | 233.00p | 100000 |
| 22/08/2016 | 233.00p | 233.00p | 232.00p | 233.00p | 328 |
| 19/08/2016 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 18/08/2016 | 233.00p | 237.00p | 233.00p | 233.00p | 4970 |
| 17/08/2016 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 16/08/2016 | 233.00p | 237.00p | 231.50p | 233.00p | 8859 |
| 15/08/2016 | 235.00p | 235.00p | 231.00p | 233.00p | 5949 |
| 12/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/08/2016 | 235.00p | 237.00p | 234.00p | 235.00p | 13111 |
| 09/08/2016 | 235.00p | 237.00p | 233.00p | 235.00p | 1900 |
| 08/08/2016 | 235.00p | 235.00p | 231.32p | 235.00p | 40 |
| 05/08/2016 | 235.00p | 237.00p | 230.05p | 235.00p | 6564 |
| 04/08/2016 | 235.00p | 235.00p | 231.32p | 235.00p | 800 |
| 03/08/2016 | 235.00p | 237.00p | 231.32p | 235.00p | 3017 |
| 02/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/08/2016 | 235.00p | 237.00p | 230.05p | 235.00p | 3813 |
| 29/07/2016 | 235.00p | 237.00p | 235.00p | 235.00p | 1893 |
| 28/07/2016 | 233.50p | 237.00p | 232.00p | 235.00p | 7500 |
| 27/07/2016 | 230.00p | 237.00p | 229.00p | 233.50p | 16384 |
| 26/07/2016 | 229.00p | 235.00p | 227.50p | 230.00p | 3161 |
| 25/07/2016 | 229.00p | 229.00p | 226.20p | 229.00p | 210 |
| 22/07/2016 | 217.50p | 234.00p | 217.50p | 229.00p | 29041 |
| 21/07/2016 | 202.00p | 222.15p | 202.00p | 217.50p | 17693 |
| 20/07/2016 | 202.00p | 207.00p | 202.00p | 202.00p | 2500 |
| 19/07/2016 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 18/07/2016 | 202.00p | 202.00p | 200.00p | 202.00p | 44451 |
| 15/07/2016 | 200.00p | 202.00p | 200.00p | 202.00p | 3297 |
| 14/07/2016 | 200.00p | 204.00p | 200.00p | 200.00p | 9450 |
| 13/07/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/07/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 9747 |
| 11/07/2016 | 200.00p | 203.50p | 196.50p | 200.00p | 6521 |
| 08/07/2016 | 197.50p | 200.00p | 197.50p | 200.00p | 2621 |
| 07/07/2016 | 197.50p | 198.25p | 195.00p | 197.50p | 28244 |
| 06/07/2016 | 202.50p | 202.50p | 195.00p | 197.50p | 22500 |
| 05/07/2016 | 205.00p | 205.00p | 200.00p | 204.00p | 15173 |
| 04/07/2016 | 203.50p | 209.95p | 203.50p | 205.00p | 2688 |
| 01/07/2016 | 189.00p | 203.50p | 187.00p | 203.50p | 53718 |
| 30/06/2016 | 188.50p | 189.00p | 188.50p | 189.00p | 0 |
| 29/06/2016 | 188.50p | 191.65p | 188.50p | 188.50p | 5800 |
| 28/06/2016 | 194.00p | 194.00p | 187.50p | 188.50p | 12585 |
| 27/06/2016 | 198.50p | 198.50p | 192.50p | 194.00p | 7348 |
| 24/06/2016 | 198.50p | 203.50p | 198.50p | 198.50p | 0 |
| 23/06/2016 | 200.00p | 205.00p | 200.00p | 203.50p | 7500 |
| 22/06/2016 | 198.50p | 200.00p | 198.50p | 200.00p | 5000 |
| 21/06/2016 | 198.50p | 198.50p | 197.00p | 198.50p | 18451 |
| 20/06/2016 | 198.50p | 198.50p | 197.00p | 198.50p | 4800 |
| 17/06/2016 | 198.50p | 198.50p | 197.00p | 198.50p | 3039 |
| 16/06/2016 | 211.00p | 211.00p | 196.00p | 198.50p | 42040 |
| 15/06/2016 | 211.00p | 211.00p | 207.00p | 211.00p | 6481 |
| 14/06/2016 | 212.50p | 212.50p | 207.00p | 211.00p | 5693 |
| 13/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 20415 |
| 10/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 10000 |
| 09/06/2016 | 212.50p | 212.50p | 207.50p | 212.50p | 40000 |
| 08/06/2016 | 212.50p | 214.40p | 210.00p | 212.50p | 18264 |
| 07/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 5112 |
| 06/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 13724 |
| 03/06/2016 | 213.50p | 213.50p | 210.00p | 212.50p | 2927572 |
| 02/06/2016 | 219.00p | 220.00p | 211.00p | 213.50p | 26499 |
| 01/06/2016 | 219.00p | 221.00p | 219.00p | 219.00p | 4520 |
| 31/05/2016 | 219.00p | 220.92p | 219.00p | 219.00p | 525 |
| 27/05/2016 | 220.00p | 221.00p | 217.00p | 219.00p | 79336 |
| 26/05/2016 | 220.00p | 222.00p | 220.00p | 220.00p | 4000 |
| 25/05/2016 | 220.00p | 222.00p | 220.00p | 220.00p | 2048 |
| 24/05/2016 | 219.00p | 222.00p | 219.00p | 220.00p | 568 |
| 23/05/2016 | 219.00p | 223.00p | 216.50p | 219.00p | 7153 |
| 20/05/2016 | 221.50p | 221.50p | 218.00p | 219.00p | 2220352 |
| 19/05/2016 | 221.50p | 221.50p | 218.00p | 221.50p | 2000 |
| 18/05/2016 | 221.50p | 221.50p | 221.00p | 221.50p | 3000 |
| 17/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 446 |
| 16/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 1769 |
| 13/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 7220 |
| 12/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 6000 |
| 11/05/2016 | 223.00p | 223.00p | 218.00p | 221.50p | 2000 |
| 10/05/2016 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 09/05/2016 | 223.00p | 228.00p | 219.50p | 223.00p | 12336 |
*Close Price adjusted for both dividends and splits