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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Microlise Group (SAAS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 106.00p | 106.00p | 102.00p | 102.00p | 21409 |
| 10/03/2025 | 105.50p | 110.00p | 104.20p | 106.00p | 11983 |
| 07/03/2025 | 107.50p | 108.00p | 105.00p | 105.50p | 26378 |
| 06/03/2025 | 109.00p | 110.00p | 105.00p | 107.50p | 9047 |
| 05/03/2025 | 109.00p | 110.00p | 108.00p | 109.00p | 43188 |
| 04/03/2025 | 112.00p | 112.00p | 108.00p | 109.00p | 121079 |
| 03/03/2025 | 112.00p | 114.00p | 108.00p | 112.00p | 181002 |
| 28/02/2025 | 112.00p | 114.00p | 110.00p | 111.00p | 61480 |
| 27/02/2025 | 112.00p | 114.00p | 110.00p | 112.00p | 7004 |
| 26/02/2025 | 112.00p | 112.00p | 110.44p | 112.00p | 3740 |
| 25/02/2025 | 114.00p | 115.00p | 111.00p | 112.00p | 30548 |
| 24/02/2025 | 113.00p | 115.00p | 111.25p | 114.00p | 76737 |
| 21/02/2025 | 114.00p | 117.00p | 111.00p | 113.00p | 3017 |
| 20/02/2025 | 114.00p | 117.00p | 112.60p | 114.00p | 5018 |
| 19/02/2025 | 114.00p | 117.00p | 112.70p | 114.00p | 2547 |
| 18/02/2025 | 114.00p | 115.50p | 112.50p | 114.00p | 9028 |
| 17/02/2025 | 113.00p | 117.00p | 111.00p | 114.00p | 53782 |
| 14/02/2025 | 117.50p | 119.19p | 113.00p | 113.00p | 16985 |
| 13/02/2025 | 113.00p | 120.00p | 113.00p | 117.50p | 45651 |
| 12/02/2025 | 113.50p | 115.50p | 111.00p | 113.00p | 10429 |
| 11/02/2025 | 115.50p | 116.00p | 111.00p | 113.50p | 45635 |
| 10/02/2025 | 117.50p | 118.00p | 115.00p | 115.50p | 20875 |
| 07/02/2025 | 117.50p | 120.00p | 115.00p | 117.50p | 3481 |
| 06/02/2025 | 117.50p | 117.50p | 116.00p | 117.50p | 1170 |
| 05/02/2025 | 122.50p | 125.00p | 116.55p | 117.50p | 14970 |
| 04/02/2025 | 127.50p | 128.19p | 120.50p | 122.00p | 112094 |
| 03/02/2025 | 127.50p | 132.00p | 125.00p | 128.50p | 288204 |
| 31/01/2025 | 118.00p | 132.21p | 116.00p | 130.00p | 319568 |
| 30/01/2025 | 117.00p | 120.00p | 115.00p | 118.00p | 33340 |
| 29/01/2025 | 117.00p | 118.68p | 114.24p | 117.00p | 55105 |
| 28/01/2025 | 97.50p | 120.00p | 97.00p | 117.00p | 735399 |
| 27/01/2025 | 92.00p | 93.70p | 90.60p | 92.00p | 96984 |
| 24/01/2025 | 92.00p | 94.00p | 90.00p | 92.00p | 36067 |
| 23/01/2025 | 92.00p | 94.00p | 90.00p | 92.00p | 34175 |
| 22/01/2025 | 92.00p | 94.00p | 90.00p | 92.00p | 10791 |
| 21/01/2025 | 92.00p | 93.00p | 90.00p | 92.00p | 355736 |
| 20/01/2025 | 92.00p | 93.00p | 88.00p | 92.00p | 8407 |
| 17/01/2025 | 95.00p | 95.00p | 90.00p | 92.00p | 56262 |
| 16/01/2025 | 97.50p | 97.50p | 93.04p | 95.00p | 27122 |
| 15/01/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 22644 |
| 14/01/2025 | 97.50p | 97.50p | 97.10p | 97.50p | 9024 |
| 13/01/2025 | 97.50p | 98.00p | 95.85p | 97.50p | 12640 |
| 10/01/2025 | 97.50p | 100.00p | 95.00p | 95.00p | 26105 |
| 09/01/2025 | 97.50p | 98.49p | 95.00p | 97.50p | 11615 |
| 08/01/2025 | 97.50p | 97.50p | 96.00p | 97.50p | 16858 |
| 07/01/2025 | 97.50p | 99.49p | 96.78p | 97.50p | 7959 |
| 06/01/2025 | 97.50p | 100.00p | 96.78p | 97.50p | 10607 |
| 03/01/2025 | 95.50p | 100.00p | 93.75p | 97.50p | 31078 |
| 02/01/2025 | 96.50p | 98.18p | 94.25p | 95.50p | 7961 |
| 31/12/2024 | 96.50p | 98.00p | 93.21p | 96.50p | 8448 |
| 30/12/2024 | 97.50p | 100.00p | 92.60p | 96.50p | 90789 |
| 27/12/2024 | 101.50p | 102.00p | 95.10p | 97.50p | 33668 |
| 24/12/2024 | 101.50p | 105.00p | 98.00p | 101.50p | 106 |
| 23/12/2024 | 101.50p | 101.50p | 98.14p | 101.50p | 8418 |
| 20/12/2024 | 101.50p | 103.00p | 98.00p | 101.50p | 39062 |
| 19/12/2024 | 101.50p | 101.50p | 98.35p | 101.50p | 10458 |
| 18/12/2024 | 102.50p | 105.00p | 95.62p | 101.50p | 5289 |
| 17/12/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 24957 |
| 16/12/2024 | 102.50p | 103.90p | 100.00p | 102.50p | 63649 |
| 13/12/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 10858 |
| 12/12/2024 | 102.50p | 103.90p | 100.76p | 102.50p | 16393 |
| 11/12/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 73685 |
| 10/12/2024 | 102.50p | 102.50p | 100.60p | 102.50p | 5656 |
| 09/12/2024 | 102.50p | 103.90p | 102.50p | 102.50p | 336 |
| 06/12/2024 | 102.50p | 103.90p | 102.00p | 102.50p | 2778 |
| 05/12/2024 | 102.50p | 103.90p | 102.50p | 102.50p | 48 |
| 04/12/2024 | 102.50p | 105.00p | 102.50p | 102.50p | 14890 |
| 03/12/2024 | 100.00p | 105.00p | 100.00p | 102.50p | 238569 |
| 02/12/2024 | 105.00p | 110.00p | 97.00p | 100.00p | 69921 |
| 29/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 321339 |
| 28/11/2024 | 102.50p | 105.00p | 101.75p | 102.50p | 96641 |
| 27/11/2024 | 109.00p | 110.00p | 100.00p | 108.00p | 54039 |
| 26/11/2024 | 109.00p | 113.00p | 106.25p | 109.00p | 5339 |
| 25/11/2024 | 109.00p | 109.00p | 106.25p | 109.00p | 921 |
| 22/11/2024 | 109.00p | 110.00p | 105.25p | 109.00p | 672724 |
| 21/11/2024 | 109.00p | 113.00p | 107.25p | 109.00p | 7821 |
| 20/11/2024 | 109.00p | 109.48p | 107.25p | 109.00p | 1121 |
| 19/11/2024 | 109.00p | 110.00p | 107.51p | 109.00p | 91415 |
| 18/11/2024 | 107.50p | 110.00p | 107.50p | 109.00p | 14020 |
| 15/11/2024 | 108.00p | 108.00p | 100.00p | 105.00p | 21462 |
| 14/11/2024 | 108.00p | 108.40p | 107.50p | 108.00p | 8325 |
| 13/11/2024 | 105.00p | 110.00p | 105.00p | 108.00p | 22149 |
| 12/11/2024 | 103.50p | 110.00p | 102.00p | 105.00p | 94968 |
| 11/11/2024 | 112.50p | 117.00p | 102.35p | 103.50p | 109912 |
| 08/11/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 11961 |
| 07/11/2024 | 113.00p | 115.00p | 112.50p | 112.50p | 29600 |
| 06/11/2024 | 110.00p | 119.50p | 110.00p | 113.00p | 527731 |
| 05/11/2024 | 102.50p | 106.30p | 90.25p | 104.50p | 458140 |
| 04/11/2024 | 116.50p | 117.47p | 100.00p | 102.50p | 373720 |
| 01/11/2024 | 117.50p | 120.00p | 105.00p | 114.00p | 132628 |
| 31/10/2024 | 125.00p | 134.00p | 125.00p | 131.00p | 41541 |
| 30/10/2024 | 120.50p | 125.00p | 118.16p | 125.00p | 736284 |
| 29/10/2024 | 120.50p | 120.95p | 116.68p | 120.50p | 27445 |
| 28/10/2024 | 125.00p | 130.00p | 117.00p | 120.50p | 31573 |
| 25/10/2024 | 125.00p | 126.75p | 122.10p | 125.00p | 102644 |
| 24/10/2024 | 125.00p | 125.50p | 122.10p | 125.00p | 5917 |
| 23/10/2024 | 125.00p | 126.75p | 122.00p | 125.00p | 16281 |
| 22/10/2024 | 125.00p | 126.00p | 120.00p | 120.00p | 43368 |
| 21/10/2024 | 125.00p | 126.00p | 125.00p | 125.00p | 396 |
| 18/10/2024 | 126.50p | 127.00p | 124.00p | 125.00p | 60996 |
| 17/10/2024 | 121.00p | 128.00p | 121.00p | 126.50p | 126094 |
| 16/10/2024 | 121.00p | 122.03p | 117.00p | 121.00p | 312010 |
| 15/10/2024 | 120.00p | 125.00p | 120.00p | 121.00p | 25136 |
| 14/10/2024 | 117.50p | 125.00p | 117.50p | 120.00p | 3691731 |
| 11/10/2024 | 117.50p | 117.50p | 116.54p | 117.50p | 0 |
| 10/10/2024 | 117.50p | 119.90p | 116.23p | 117.50p | 39290 |
| 09/10/2024 | 115.00p | 118.00p | 110.00p | 117.50p | 85672 |
| 08/10/2024 | 117.50p | 118.00p | 115.00p | 117.50p | 9511 |
| 07/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 10580 |
| 04/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 18594 |
| 03/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 63510 |
| 02/10/2024 | 117.50p | 118.70p | 115.05p | 117.50p | 31675 |
| 01/10/2024 | 117.50p | 117.80p | 115.00p | 117.50p | 23292 |
| 30/09/2024 | 117.50p | 118.00p | 115.60p | 117.50p | 10538 |
| 27/09/2024 | 125.00p | 125.00p | 115.00p | 117.50p | 28472 |
| 26/09/2024 | 130.00p | 130.00p | 121.65p | 125.00p | 21690 |
| 25/09/2024 | 130.00p | 135.00p | 125.00p | 130.00p | 1135980 |
| 24/09/2024 | 132.50p | 135.00p | 123.00p | 130.00p | 40433 |
| 23/09/2024 | 125.00p | 134.80p | 123.00p | 132.50p | 42473 |
| 20/09/2024 | 120.50p | 120.68p | 116.25p | 120.50p | 16710 |
| 19/09/2024 | 126.00p | 126.00p | 116.23p | 126.00p | 36204 |
| 18/09/2024 | 126.50p | 126.50p | 122.00p | 126.00p | 5101 |
| 17/09/2024 | 126.50p | 126.50p | 123.00p | 126.50p | 3774 |
| 16/09/2024 | 127.50p | 127.50p | 125.00p | 126.50p | 8749 |
| 13/09/2024 | 127.50p | 127.67p | 125.13p | 127.50p | 4219 |
| 12/09/2024 | 127.50p | 130.00p | 125.13p | 127.50p | 1557 |
| 11/09/2024 | 128.50p | 130.45p | 125.13p | 127.50p | 25675 |
| 10/09/2024 | 127.50p | 127.50p | 125.10p | 127.50p | 3247 |
| 09/09/2024 | 127.50p | 129.14p | 125.00p | 127.50p | 48800 |
| 06/09/2024 | 129.00p | 131.45p | 125.07p | 127.50p | 186673 |
| 05/09/2024 | 129.00p | 130.12p | 126.48p | 129.00p | 21693 |
| 04/09/2024 | 129.00p | 129.95p | 125.00p | 129.00p | 17827 |
| 03/09/2024 | 129.00p | 129.95p | 125.00p | 129.00p | 53189 |
| 02/09/2024 | 127.50p | 130.00p | 125.00p | 129.00p | 14656 |
| 30/08/2024 | 129.00p | 133.00p | 125.00p | 127.50p | 33303 |
| 29/08/2024 | 127.50p | 129.00p | 125.00p | 129.00p | 24132 |
| 28/08/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 4300 |
| 27/08/2024 | 129.00p | 130.00p | 126.33p | 127.50p | 6613 |
| 23/08/2024 | 129.00p | 129.90p | 125.00p | 129.00p | 25419 |
| 22/08/2024 | 129.00p | 133.00p | 126.60p | 133.00p | 15161 |
| 21/08/2024 | 129.00p | 129.00p | 125.00p | 129.00p | 610 |
| 20/08/2024 | 131.50p | 133.77p | 125.00p | 129.00p | 23618 |
| 19/08/2024 | 130.50p | 135.00p | 126.45p | 130.50p | 18339 |
| 16/08/2024 | 130.50p | 130.50p | 126.00p | 130.50p | 1599 |
| 15/08/2024 | 130.50p | 135.00p | 126.00p | 130.50p | 9827 |
| 14/08/2024 | 128.00p | 132.49p | 127.35p | 131.00p | 9482 |
| 13/08/2024 | 134.00p | 138.00p | 121.50p | 138.00p | 441282 |
| 12/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 4125 |
| 09/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 2453 |
| 08/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 8234 |
| 07/08/2024 | 134.00p | 134.00p | 131.20p | 134.00p | 6471 |
| 06/08/2024 | 132.50p | 135.00p | 130.10p | 135.00p | 20112 |
| 05/08/2024 | 142.50p | 143.00p | 130.00p | 131.00p | 35456 |
| 02/08/2024 | 142.50p | 143.50p | 140.00p | 142.50p | 15389 |
| 01/08/2024 | 145.00p | 145.00p | 140.10p | 142.50p | 3618 |
| 31/07/2024 | 145.00p | 150.00p | 140.20p | 145.00p | 14794 |
| 30/07/2024 | 145.00p | 148.90p | 142.50p | 145.00p | 22699 |
| 29/07/2024 | 142.50p | 148.40p | 142.50p | 145.00p | 14051 |
| 26/07/2024 | 138.50p | 145.00p | 137.00p | 142.50p | 42081 |
| 25/07/2024 | 138.50p | 139.00p | 136.55p | 138.50p | 4971 |
| 24/07/2024 | 138.50p | 139.00p | 136.55p | 138.50p | 3450 |
| 23/07/2024 | 138.50p | 139.25p | 138.50p | 138.50p | 353 |
| 22/07/2024 | 138.50p | 142.00p | 138.50p | 138.50p | 21848 |
| 19/07/2024 | 138.50p | 142.00p | 135.00p | 138.50p | 30083 |
| 18/07/2024 | 138.50p | 139.25p | 137.55p | 138.50p | 13550 |
| 17/07/2024 | 138.50p | 142.00p | 135.00p | 142.00p | 43679 |
| 16/07/2024 | 138.50p | 141.65p | 138.50p | 138.50p | 12000 |
| 15/07/2024 | 138.50p | 142.00p | 137.25p | 138.50p | 4325 |
| 12/07/2024 | 138.50p | 140.00p | 138.00p | 140.00p | 100186 |
| 11/07/2024 | 138.50p | 140.00p | 137.17p | 138.50p | 33682 |
| 10/07/2024 | 138.50p | 138.50p | 135.00p | 138.50p | 3190 |
| 09/07/2024 | 138.50p | 138.50p | 138.29p | 138.50p | 0 |
| 08/07/2024 | 138.50p | 140.25p | 138.50p | 138.50p | 4689 |
| 05/07/2024 | 138.50p | 139.90p | 135.00p | 138.50p | 20615 |
| 04/07/2024 | 138.50p | 140.00p | 137.17p | 138.50p | 11814 |
| 03/07/2024 | 138.50p | 142.00p | 135.00p | 138.50p | 43174 |
| 02/07/2024 | 138.50p | 140.90p | 135.00p | 138.50p | 9578 |
| 01/07/2024 | 137.50p | 140.90p | 136.71p | 138.50p | 23247 |
| 28/06/2024 | 137.50p | 139.40p | 136.00p | 137.50p | 152 |
| 27/06/2024 | 138.50p | 140.20p | 135.38p | 137.50p | 12963 |
| 26/06/2024 | 138.50p | 140.40p | 135.14p | 138.50p | 35009 |
| 25/06/2024 | 140.00p | 140.60p | 138.08p | 140.00p | 12387 |
| 24/06/2024 | 139.50p | 141.00p | 138.20p | 140.00p | 9813 |
| 21/06/2024 | 139.50p | 140.70p | 138.00p | 139.50p | 22816 |
| 20/06/2024 | 139.50p | 141.00p | 139.50p | 139.50p | 8811 |
| 19/06/2024 | 137.50p | 142.50p | 137.50p | 139.50p | 61142 |
| 18/06/2024 | 132.00p | 138.00p | 132.00p | 137.50p | 101894 |
| 17/06/2024 | 131.50p | 132.67p | 130.06p | 131.50p | 1268 |
| 14/06/2024 | 131.50p | 133.00p | 130.00p | 131.50p | 125724 |
| 13/06/2024 | 131.50p | 133.00p | 130.00p | 131.50p | 3680 |
| 12/06/2024 | 131.50p | 133.00p | 131.50p | 131.50p | 2097 |
| 11/06/2024 | 131.50p | 132.40p | 130.93p | 131.50p | 5000 |
| 10/06/2024 | 131.00p | 132.00p | 128.00p | 131.50p | 481507 |
| 07/06/2024 | 130.50p | 135.00p | 130.00p | 131.00p | 87908 |
| 06/06/2024 | 136.00p | 137.00p | 130.00p | 131.00p | 234589 |
| 05/06/2024 | 136.50p | 137.00p | 136.02p | 136.50p | 7703 |
| 04/06/2024 | 136.50p | 136.89p | 136.50p | 136.50p | 7001 |
| 03/06/2024 | 137.00p | 138.50p | 136.50p | 136.50p | 22921 |
| 31/05/2024 | 136.00p | 137.90p | 136.00p | 136.00p | 154202 |
| 30/05/2024 | 137.50p | 139.45p | 135.10p | 136.00p | 38742 |
*Close Price adjusted for both dividends and splits