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
Sopheon (SPE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/07/2011 | 155.00p | 155.00p | 150.00p | 155.00p | 35 |
| 25/07/2011 | 155.00p | 155.00p | 150.00p | 155.00p | 100 |
| 22/07/2011 | 157.50p | 162.50p | 155.00p | 155.00p | 0 |
| 21/07/2011 | 162.50p | 162.50p | 156.00p | 157.50p | 250 |
| 20/07/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 19/07/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 6 |
| 18/07/2011 | 157.50p | 157.50p | 156.00p | 157.50p | 1753 |
| 15/07/2011 | 157.50p | 167.50p | 157.50p | 157.50p | 0 |
| 14/07/2011 | 157.50p | 157.50p | 156.02p | 157.50p | 0 |
| 13/07/2011 | 157.50p | 157.50p | 156.02p | 157.50p | 9 |
| 12/07/2011 | 157.50p | 157.50p | 156.60p | 157.50p | 300 |
| 11/07/2011 | 155.00p | 158.50p | 155.00p | 157.50p | 1000 |
| 08/07/2011 | 155.00p | 158.50p | 153.40p | 155.00p | 1431 |
| 07/07/2011 | 155.00p | 160.00p | 154.80p | 155.00p | 0 |
| 06/07/2011 | 155.00p | 160.00p | 154.80p | 155.00p | 0 |
| 05/07/2011 | 155.00p | 160.00p | 154.80p | 155.00p | 0 |
| 04/07/2011 | 160.00p | 160.00p | 154.80p | 155.00p | 1475 |
| 01/07/2011 | 160.00p | 160.00p | 153.00p | 160.00p | 0 |
| 30/06/2011 | 160.00p | 160.00p | 153.00p | 160.00p | 500 |
| 29/06/2011 | 160.00p | 160.00p | 153.00p | 160.00p | 500 |
| 28/06/2011 | 160.00p | 160.00p | 153.00p | 160.00p | 0 |
| 27/06/2011 | 160.00p | 160.00p | 153.00p | 160.00p | 0 |
| 24/06/2011 | 160.00p | 160.00p | 153.00p | 160.00p | 2500 |
| 23/06/2011 | 160.00p | 166.00p | 150.00p | 160.00p | 0 |
| 22/06/2011 | 160.00p | 166.00p | 150.00p | 160.00p | 8006 |
| 21/06/2011 | 160.00p | 166.00p | 150.00p | 160.00p | 6505 |
| 20/06/2011 | 165.00p | 165.00p | 150.00p | 160.00p | 2522 |
| 17/06/2011 | 165.00p | 169.00p | 160.00p | 165.00p | 3050 |
| 16/06/2011 | 170.00p | 171.47p | 165.00p | 165.00p | 4345 |
| 15/06/2011 | 185.00p | 200.00p | 160.00p | 170.00p | 2643 |
| 14/06/2011 | 165.00p | 165.00p | 160.20p | 165.00p | 0 |
| 13/06/2011 | 165.00p | 165.00p | 160.20p | 165.00p | 0 |
| 10/06/2011 | 165.00p | 165.00p | 160.20p | 165.00p | 25 |
| 09/06/2011 | 170.00p | 170.00p | 160.00p | 165.00p | 500 |
| 08/06/2011 | 170.00p | 170.00p | 160.00p | 170.00p | 1000 |
| 07/06/2011 | 185.00p | 185.00p | 160.00p | 170.00p | 2624 |
| 06/06/2011 | 185.00p | 185.00p | 170.60p | 185.00p | 35 |
| 03/06/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 0 |
| 02/06/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 1520 |
| 01/06/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 0 |
| 31/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 19 |
| 27/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 14 |
| 26/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 0 |
| 25/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 0 |
| 24/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 0 |
| 23/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 2252 |
| 20/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 987 |
| 19/05/2011 | 185.00p | 195.00p | 172.00p | 185.00p | 0 |
| 18/05/2011 | 185.00p | 195.00p | 172.00p | 185.00p | 0 |
| 17/05/2011 | 195.00p | 195.00p | 172.00p | 185.00p | 17 |
| 16/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 4 |
| 13/05/2011 | 185.00p | 185.00p | 170.00p | 185.00p | 0 |
| 12/05/2011 | 185.00p | 185.00p | 170.00p | 185.00p | 37 |
| 11/05/2011 | 185.00p | 185.00p | 172.00p | 185.00p | 5 |
| 10/05/2011 | 185.00p | 196.00p | 185.00p | 185.00p | 0 |
| 09/05/2011 | 185.00p | 196.00p | 185.00p | 185.00p | 0 |
| 06/05/2011 | 185.00p | 196.00p | 185.00p | 185.00p | 473 |
| 05/05/2011 | 185.00p | 185.00p | 170.00p | 185.00p | 2900 |
| 04/05/2011 | 175.00p | 175.00p | 162.00p | 175.00p | 28 |
| 03/05/2011 | 175.00p | 175.00p | 162.00p | 175.00p | 0 |
| 28/04/2011 | 175.00p | 175.00p | 162.00p | 175.00p | 4 |
| 27/04/2011 | 175.00p | 186.20p | 162.00p | 175.00p | 0 |
| 26/04/2011 | 177.50p | 186.20p | 162.00p | 175.00p | 826 |
| 21/04/2011 | 177.50p | 193.00p | 177.50p | 177.50p | 0 |
| 20/04/2011 | 177.50p | 193.00p | 177.50p | 177.50p | 1250 |
| 19/04/2011 | 177.50p | 177.50p | 160.70p | 177.50p | 37 |
| 18/04/2011 | 177.50p | 177.50p | 160.70p | 177.50p | 0 |
| 15/04/2011 | 177.50p | 177.50p | 160.70p | 177.50p | 0 |
| 14/04/2011 | 177.50p | 177.50p | 160.70p | 177.50p | 7 |
| 13/04/2011 | 177.50p | 177.50p | 160.70p | 177.50p | 20 |
| 12/04/2011 | 187.50p | 194.00p | 177.50p | 177.50p | 0 |
| 11/04/2011 | 190.00p | 194.00p | 187.50p | 187.50p | 1246 |
| 08/04/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 250 |
| 07/04/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 38 |
| 06/04/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 3500 |
| 05/04/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 142 |
| 04/04/2011 | 192.50p | 192.50p | 180.00p | 190.00p | 250 |
| 01/04/2011 | 192.50p | 192.50p | 180.00p | 192.50p | 174 |
| 31/03/2011 | 192.50p | 205.00p | 187.31p | 192.50p | 0 |
| 30/03/2011 | 205.00p | 205.00p | 187.31p | 192.50p | 64241 |
| 29/03/2011 | 195.00p | 210.00p | 195.00p | 205.00p | 0 |
| 28/03/2011 | 205.00p | 205.00p | 200.00p | 205.00p | 1375 |
| 25/03/2011 | 210.00p | 210.00p | 195.00p | 205.00p | 0 |
| 24/03/2011 | 210.00p | 210.00p | 195.00p | 210.00p | 16525 |
| 23/03/2011 | 175.00p | 195.00p | 166.00p | 195.00p | 1433 |
| 22/03/2011 | 175.00p | 200.00p | 165.00p | 175.00p | 0 |
| 21/03/2011 | 170.00p | 200.00p | 165.00p | 175.00p | 7573 |
| 18/03/2011 | 170.00p | 170.00p | 160.00p | 170.00p | 0 |
| 17/03/2011 | 170.00p | 170.00p | 160.00p | 170.00p | 0 |
| 16/03/2011 | 170.00p | 170.00p | 160.00p | 170.00p | 685 |
| 15/03/2011 | 170.00p | 180.00p | 166.50p | 170.00p | 0 |
| 14/03/2011 | 170.00p | 180.00p | 166.50p | 170.00p | 2550 |
| 11/03/2011 | 175.00p | 175.00p | 167.80p | 170.00p | 1370 |
| 10/03/2011 | 175.00p | 187.80p | 175.00p | 175.00p | 0 |
| 09/03/2011 | 185.00p | 187.80p | 175.00p | 175.00p | 10 |
| 08/03/2011 | 195.00p | 198.20p | 185.00p | 185.00p | 850 |
| 07/03/2011 | 195.00p | 198.20p | 180.00p | 195.00p | 980 |
| 04/03/2011 | 195.00p | 205.00p | 195.00p | 195.00p | 1139 |
| 03/03/2011 | 185.00p | 209.00p | 190.00p | 195.00p | 5088 |
| 02/03/2011 | 185.00p | 192.40p | 185.00p | 185.00p | 0 |
| 01/03/2011 | 185.00p | 192.40p | 185.00p | 185.00p | 425 |
| 28/02/2011 | 190.00p | 200.40p | 185.00p | 185.00p | 1500 |
| 25/02/2011 | 185.00p | 205.00p | 185.00p | 190.00p | 0 |
| 24/02/2011 | 185.00p | 205.00p | 190.00p | 190.00p | 2500 |
| 23/02/2011 | 185.00p | 190.40p | 185.00p | 185.00p | 0 |
| 22/02/2011 | 185.00p | 190.40p | 185.00p | 185.00p | 160 |
| 21/02/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/02/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/02/2011 | 185.00p | 190.00p | 185.00p | 185.00p | 0 |
| 16/02/2011 | 200.00p | 190.00p | 185.00p | 185.00p | 14 |
| 15/02/2011 | 195.00p | 195.00p | 180.00p | 195.00p | 1062 |
| 14/02/2011 | 195.00p | 210.00p | 183.00p | 195.00p | 0 |
| 11/02/2011 | 195.00p | 210.00p | 183.00p | 195.00p | 0 |
| 10/02/2011 | 195.00p | 210.00p | 183.00p | 195.00p | 0 |
| 09/02/2011 | 195.00p | 210.00p | 183.00p | 195.00p | 0 |
| 08/02/2011 | 183.00p | 195.00p | 183.00p | 195.00p | 26 |
| 07/02/2011 | 201.70p | 201.70p | 183.00p | 195.00p | 10058 |
| 04/02/2011 | 183.00p | 195.00p | 183.00p | 195.00p | 150 |
| 03/02/2011 | 195.00p | 200.00p | 186.00p | 195.00p | 0 |
| 02/02/2011 | 186.00p | 195.00p | 186.00p | 195.00p | 2 |
| 01/02/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/01/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/01/2011 | 195.00p | 203.00p | 195.00p | 195.00p | 1366 |
| 27/01/2011 | 180.00p | 210.00p | 160.00p | 195.00p | 51765 |
| 26/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/01/2011 | 160.00p | 160.00p | 145.00p | 160.00p | 2496 |
| 21/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 20/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/01/2011 | 180.00p | 180.00p | 145.00p | 160.00p | 1260 |
| 14/01/2011 | 0.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/01/2011 | 150.00p | 170.00p | 150.00p | 160.00p | 0 |
| 12/01/2011 | 150.00p | 160.00p | 150.00p | 160.00p | 100 |
| 11/01/2011 | 160.00p | 170.00p | 160.00p | 160.00p | 0 |
| 10/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 05/01/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/01/2011 | 160.00p | 160.00p | 140.00p | 160.00p | 2 |
| 31/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/12/2010 | 160.00p | 160.00p | 145.00p | 160.00p | 150 |
| 24/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/12/2010 | 160.00p | 160.00p | 145.00p | 160.00p | 500 |
| 21/12/2010 | 160.00p | 180.00p | 145.00p | 160.00p | 760 |
| 20/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/12/2010 | 160.00p | 160.00p | 145.00p | 160.00p | 1000 |
| 15/12/2010 | 160.00p | 160.00p | 145.00p | 160.00p | 35 |
| 14/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/12/2010 | 150.00p | 170.00p | 140.00p | 160.00p | 533 |
| 09/12/2010 | 150.00p | 154.80p | 140.00p | 150.00p | 4597 |
| 08/12/2010 | 150.00p | 154.80p | 144.20p | 150.00p | 1258 |
| 07/12/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/12/2010 | 150.00p | 150.00p | 144.20p | 150.00p | 100 |
| 03/12/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/12/2010 | 150.00p | 150.00p | 143.92p | 150.00p | 1525 |
| 01/12/2010 | 155.00p | 155.20p | 150.00p | 150.00p | 500 |
| 30/11/2010 | 155.00p | 155.20p | 155.00p | 155.00p | 15 |
| 29/11/2010 | 170.00p | 170.00p | 143.60p | 155.00p | 22 |
| 26/11/2010 | 155.00p | 155.20p | 155.00p | 155.00p | 400 |
| 25/11/2010 | 155.00p | 155.20p | 155.00p | 155.00p | 84 |
| 24/11/2010 | 155.00p | 155.20p | 155.00p | 155.00p | 5 |
| 23/11/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/11/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 19/11/2010 | 155.00p | 170.00p | 155.00p | 155.00p | 2000 |
| 18/11/2010 | 155.00p | 155.20p | 154.80p | 155.00p | 1500 |
| 17/11/2010 | 155.00p | 155.20p | 143.96p | 155.00p | 584 |
| 16/11/2010 | 155.00p | 155.20p | 155.00p | 155.00p | 400 |
| 15/11/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 12/11/2010 | 160.00p | 165.00p | 155.00p | 155.00p | 0 |
| 11/11/2010 | 160.00p | 160.00p | 152.20p | 155.00p | 3446 |
| 10/11/2010 | 160.00p | 176.00p | 160.00p | 160.00p | 1000 |
| 09/11/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/11/2010 | 160.00p | 160.00p | 152.20p | 160.00p | 761 |
| 05/11/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/11/2010 | 160.00p | 176.00p | 160.00p | 160.00p | 5799 |
| 03/11/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/11/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/11/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/10/2010 | 150.00p | 169.40p | 132.00p | 150.00p | 38 |
| 27/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/10/2010 | 150.00p | 150.00p | 125.00p | 150.00p | 267 |
| 22/10/2010 | 150.00p | 150.00p | 140.00p | 150.00p | 2719 |
| 21/10/2010 | 150.00p | 180.00p | 150.00p | 150.00p | 10459 |
| 20/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/10/2010 | 150.00p | 174.00p | 150.00p | 150.00p | 500 |
| 12/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/10/2010 | 150.00p | 150.00p | 132.00p | 150.00p | 100 |
*Close Price adjusted for both dividends and splits