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 |
|---|---|---|---|---|---|
| 07/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/10/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/09/2010 | 150.00p | 150.00p | 120.00p | 150.00p | 1500 |
| 16/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/09/2010 | 150.00p | 150.00p | 133.00p | 150.00p | 1350 |
| 14/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 1250 |
| 10/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/09/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/08/2010 | 150.00p | 150.00p | 133.00p | 150.00p | 500 |
| 27/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/08/2010 | 150.00p | 150.00p | 132.00p | 150.00p | 125 |
| 25/08/2010 | 150.00p | 150.00p | 132.00p | 150.00p | 100 |
| 24/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/08/2010 | 150.00p | 150.00p | 132.00p | 150.00p | 74 |
| 18/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/08/2010 | 150.00p | 150.00p | 120.00p | 150.00p | 125 |
| 13/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/08/2010 | 150.00p | 150.00p | 131.00p | 150.00p | 1250 |
| 06/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/08/2010 | 145.00p | 150.00p | 145.00p | 150.00p | 0 |
| 03/08/2010 | 145.00p | 150.00p | 130.80p | 145.00p | 2989 |
| 02/08/2010 | 145.00p | 145.00p | 130.80p | 145.00p | 532 |
| 30/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/07/2010 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 28/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/07/2010 | 145.00p | 145.00p | 120.00p | 145.00p | 75 |
| 23/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/07/2010 | 145.00p | 145.00p | 130.80p | 145.00p | 5 |
| 21/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/07/2010 | 145.00p | 145.00p | 120.00p | 145.00p | 105 |
| 19/07/2010 | 145.00p | 145.00p | 120.00p | 145.00p | 2250 |
| 16/07/2010 | 145.00p | 145.00p | 140.00p | 145.00p | 350 |
| 15/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/07/2010 | 145.00p | 145.00p | 125.00p | 145.00p | 500 |
| 07/07/2010 | 145.00p | 145.00p | 120.00p | 145.00p | 61 |
| 06/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 02/07/2010 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 01/07/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/06/2010 | 150.00p | 150.00p | 130.00p | 150.00p | 41 |
| 29/06/2010 | 155.00p | 155.00p | 150.00p | 150.00p | 0 |
| 28/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 25/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/06/2010 | 155.00p | 155.00p | 130.00p | 155.00p | 39 |
| 21/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/06/2010 | 155.00p | 155.00p | 135.00p | 155.00p | 25 |
| 15/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/06/2010 | 155.00p | 155.00p | 150.00p | 155.00p | 650 |
| 11/06/2010 | 155.00p | 155.00p | 130.00p | 155.00p | 46 |
| 10/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 09/06/2010 | 155.00p | 155.00p | 130.00p | 155.00p | 170 |
| 08/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/06/2010 | 155.00p | 155.00p | 130.00p | 155.00p | 50 |
| 04/06/2010 | 155.00p | 155.00p | 130.00p | 155.00p | 38 |
| 03/06/2010 | 155.00p | 155.00p | 130.00p | 155.00p | 916 |
| 02/06/2010 | 160.00p | 160.00p | 140.00p | 155.00p | 1000 |
| 01/06/2010 | 160.00p | 164.00p | 160.00p | 160.00p | 100 |
| 28/05/2010 | 160.00p | 160.00p | 140.00p | 160.00p | 50 |
| 27/05/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 26/05/2010 | 160.00p | 160.00p | 140.00p | 160.00p | 753 |
| 25/05/2010 | 160.00p | 160.00p | 140.00p | 160.00p | 18 |
| 24/05/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/05/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 20/05/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/05/2010 | 165.00p | 165.00p | 160.00p | 160.00p | 0 |
| 18/05/2010 | 175.00p | 175.00p | 150.00p | 165.00p | 898 |
| 17/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/05/2010 | 175.00p | 175.00p | 151.00p | 175.00p | 18 |
| 12/05/2010 | 175.00p | 175.00p | 151.00p | 175.00p | 250 |
| 11/05/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 2 |
| 10/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 11 |
| 06/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 30/04/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/04/2010 | 175.00p | 175.00p | 160.34p | 175.00p | 1264 |
| 28/04/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/04/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/04/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/04/2010 | 180.00p | 180.00p | 150.00p | 175.00p | 2540 |
| 22/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/04/2010 | 180.00p | 180.00p | 179.93p | 180.00p | 876 |
| 20/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/04/2010 | 180.00p | 180.00p | 151.00p | 180.00p | 200 |
| 13/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/04/2010 | 180.00p | 180.00p | 150.00p | 180.00p | 830 |
| 09/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/04/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/04/2010 | 180.00p | 180.00p | 150.00p | 180.00p | 1250 |
| 31/03/2010 | 180.00p | 180.00p | 151.00p | 180.00p | 2500 |
| 30/03/2010 | 180.00p | 180.00p | 151.00p | 180.00p | 650 |
| 29/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/03/2010 | 180.00p | 180.00p | 162.50p | 180.00p | 50 |
| 24/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/03/2010 | 180.00p | 180.00p | 162.50p | 180.00p | 400 |
| 18/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/03/2010 | 180.00p | 180.00p | 155.00p | 180.00p | 324 |
| 16/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/03/2010 | 180.00p | 180.00p | 162.50p | 180.00p | 31 |
| 12/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/03/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/02/2010 | 180.00p | 180.00p | 162.50p | 180.00p | 130 |
| 25/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/02/2010 | 180.00p | 180.00p | 162.50p | 180.00p | 250 |
| 22/02/2010 | 180.00p | 180.00p | 162.50p | 180.00p | 625 |
| 19/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/02/2010 | 180.00p | 180.00p | 160.00p | 180.00p | 1387 |
| 17/02/2010 | 180.00p | 180.00p | 160.00p | 180.00p | 68 |
| 16/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/02/2010 | 180.00p | 180.00p | 160.00p | 180.00p | 95 |
| 10/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/02/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/02/2010 | 175.00p | 180.00p | 175.00p | 180.00p | 0 |
| 02/02/2010 | 170.00p | 170.00p | 144.40p | 170.00p | 100 |
| 01/02/2010 | 170.00p | 170.00p | 144.40p | 170.00p | 53 |
| 29/01/2010 | 170.00p | 170.00p | 144.40p | 170.00p | 13 |
| 28/01/2010 | 170.00p | 170.00p | 144.40p | 170.00p | 27 |
| 27/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/01/2010 | 170.00p | 170.00p | 160.00p | 170.00p | 1236 |
| 25/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/01/2010 | 170.00p | 170.00p | 142.00p | 170.00p | 400 |
| 21/01/2010 | 170.00p | 190.00p | 170.00p | 170.00p | 30 |
| 20/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/01/2010 | 170.00p | 170.00p | 140.00p | 170.00p | 350 |
| 18/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/01/2010 | 170.00p | 170.00p | 140.20p | 170.00p | 1250 |
| 14/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/01/2010 | 170.00p | 170.00p | 140.00p | 170.00p | 475 |
| 08/01/2010 | 170.00p | 170.00p | 140.20p | 170.00p | 750 |
| 07/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/01/2010 | 170.00p | 170.00p | 140.20p | 170.00p | 169 |
| 05/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/01/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 31/12/2009 | 170.00p | 170.00p | 140.00p | 170.00p | 250 |
| 30/12/2009 | 170.00p | 170.00p | 140.00p | 170.00p | 132 |
| 29/12/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/12/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/12/2009 | 170.00p | 170.00p | 140.00p | 170.00p | 250 |
| 22/12/2009 | 175.00p | 175.00p | 164.00p | 170.00p | 17 |
*Close Price adjusted for both dividends and splits