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:
- 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
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Sopheon (SPE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2022 | 525.00p | 550.00p | 513.00p | 525.00p | 2969 |
| 21/07/2022 | 525.00p | 550.00p | 502.50p | 525.00p | 59 |
| 20/07/2022 | 525.00p | 550.00p | 513.00p | 525.00p | 857 |
| 19/07/2022 | 525.00p | 525.00p | 513.00p | 525.00p | 192 |
| 18/07/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/07/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/07/2022 | 525.00p | 525.00p | 500.00p | 525.00p | 75 |
| 13/07/2022 | 525.00p | 525.00p | 500.00p | 525.00p | 827 |
| 12/07/2022 | 520.00p | 525.00p | 515.00p | 525.00p | 90 |
| 11/07/2022 | 525.00p | 525.00p | 497.00p | 525.00p | 4278 |
| 08/07/2022 | 525.00p | 525.00p | 518.00p | 525.00p | 40 |
| 07/07/2022 | 525.00p | 540.00p | 525.00p | 525.00p | 4000 |
| 06/07/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/07/2022 | 525.00p | 525.00p | 510.00p | 525.00p | 150 |
| 04/07/2022 | 525.00p | 525.00p | 515.00p | 515.00p | 883 |
| 01/07/2022 | 530.00p | 530.00p | 525.00p | 525.00p | 0 |
| 30/06/2022 | 525.00p | 525.00p | 501.00p | 525.00p | 184 |
| 29/06/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/06/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/06/2022 | 525.00p | 525.00p | 503.00p | 525.00p | 1763 |
| 24/06/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/06/2022 | 530.00p | 530.00p | 510.00p | 525.00p | 1072 |
| 22/06/2022 | 530.00p | 535.00p | 505.00p | 505.00p | 7576 |
| 21/06/2022 | 530.00p | 540.00p | 511.00p | 540.00p | 1971 |
| 20/06/2022 | 545.00p | 545.00p | 530.00p | 530.00p | 1250 |
| 17/06/2022 | 555.00p | 555.00p | 531.00p | 545.00p | 2529 |
| 16/06/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/06/2022 | 555.00p | 555.00p | 540.90p | 555.00p | 87 |
| 14/06/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/06/2022 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/06/2022 | 555.00p | 555.00p | 554.00p | 555.00p | 540 |
| 09/06/2022 | 570.00p | 579.00p | 550.00p | 555.00p | 6640 |
| 08/06/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 07/06/2022 | 560.00p | 560.00p | 537.00p | 560.00p | 2000 |
| 06/06/2022 | 560.00p | 560.00p | 540.00p | 560.00p | 50600 |
| 03/06/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 02/06/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 01/06/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 31/05/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 30/05/2022 | 560.00p | 560.00p | 536.00p | 560.00p | 73 |
| 27/05/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 26/05/2022 | 560.00p | 560.00p | 532.00p | 560.00p | 500 |
| 25/05/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 24/05/2022 | 555.00p | 564.00p | 555.00p | 560.00p | 2000 |
| 23/05/2022 | 545.00p | 565.00p | 544.00p | 555.00p | 10750 |
| 20/05/2022 | 540.00p | 558.50p | 530.00p | 545.00p | 5171 |
| 19/05/2022 | 565.00p | 570.00p | 540.00p | 540.00p | 2650 |
| 18/05/2022 | 565.00p | 577.44p | 565.00p | 565.00p | 42 |
| 17/05/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 16/05/2022 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 13/05/2022 | 565.00p | 590.00p | 565.00p | 565.00p | 82 |
| 12/05/2022 | 565.00p | 585.00p | 535.00p | 565.00p | 2845 |
| 11/05/2022 | 540.00p | 590.00p | 530.00p | 565.00p | 13021 |
| 10/05/2022 | 545.00p | 550.00p | 532.50p | 540.00p | 21906 |
| 09/05/2022 | 585.00p | 589.00p | 545.00p | 545.00p | 19021 |
| 06/05/2022 | 590.00p | 599.00p | 570.00p | 585.00p | 3530 |
| 05/05/2022 | 600.00p | 620.00p | 581.00p | 590.00p | 749 |
| 04/05/2022 | 600.00p | 600.00p | 581.00p | 600.00p | 300 |
| 03/05/2022 | 620.00p | 620.00p | 580.00p | 600.00p | 14574 |
| 02/05/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 29/04/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 28/04/2022 | 620.00p | 620.00p | 601.00p | 620.00p | 2200 |
| 27/04/2022 | 620.00p | 620.00p | 600.00p | 620.00p | 66983 |
| 26/04/2022 | 620.00p | 620.00p | 600.00p | 600.00p | 70927 |
| 25/04/2022 | 620.00p | 620.00p | 600.00p | 610.00p | 3230 |
| 22/04/2022 | 620.00p | 620.00p | 600.00p | 620.00p | 1 |
| 21/04/2022 | 610.00p | 620.00p | 610.00p | 620.00p | 3260 |
| 20/04/2022 | 610.00p | 610.00p | 600.00p | 605.00p | 10670 |
| 19/04/2022 | 610.00p | 610.00p | 602.40p | 610.00p | 130 |
| 18/04/2022 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 15/04/2022 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 14/04/2022 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 13/04/2022 | 610.00p | 616.00p | 600.00p | 610.00p | 20755 |
| 12/04/2022 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 11/04/2022 | 620.00p | 620.00p | 600.00p | 610.00p | 10852 |
| 08/04/2022 | 635.00p | 635.00p | 602.00p | 620.00p | 1505 |
| 07/04/2022 | 635.00p | 638.00p | 635.00p | 635.00p | 1656 |
| 06/04/2022 | 645.00p | 650.00p | 630.00p | 635.00p | 27342 |
| 05/04/2022 | 645.00p | 645.00p | 631.50p | 645.00p | 336 |
| 04/04/2022 | 645.00p | 650.00p | 630.00p | 645.00p | 3951 |
| 01/04/2022 | 645.00p | 655.00p | 631.50p | 655.00p | 5434 |
| 31/03/2022 | 655.00p | 655.00p | 630.00p | 645.00p | 14999 |
| 30/03/2022 | 655.00p | 672.00p | 632.50p | 655.00p | 16073 |
| 29/03/2022 | 655.00p | 655.00p | 650.00p | 655.00p | 301 |
| 28/03/2022 | 625.00p | 675.00p | 600.00p | 655.00p | 1670 |
| 25/03/2022 | 625.00p | 650.00p | 625.00p | 625.00p | 560 |
| 24/03/2022 | 685.00p | 687.50p | 585.00p | 640.00p | 264324 |
| 23/03/2022 | 650.00p | 655.00p | 650.00p | 650.00p | 332 |
| 22/03/2022 | 650.00p | 655.00p | 635.05p | 650.00p | 3234 |
| 21/03/2022 | 650.00p | 658.00p | 650.00p | 650.00p | 325 |
| 18/03/2022 | 650.00p | 660.00p | 650.00p | 650.00p | 514 |
| 17/03/2022 | 662.50p | 700.00p | 660.00p | 675.00p | 685 |
| 16/03/2022 | 642.50p | 662.50p | 625.00p | 662.50p | 9957 |
| 15/03/2022 | 645.00p | 654.00p | 630.00p | 642.50p | 805 |
| 14/03/2022 | 665.00p | 665.00p | 640.00p | 645.00p | 5473 |
| 11/03/2022 | 662.50p | 688.00p | 662.50p | 665.00p | 2725 |
| 10/03/2022 | 662.50p | 662.50p | 635.00p | 662.50p | 4992 |
| 09/03/2022 | 662.50p | 680.00p | 662.50p | 662.50p | 1500 |
| 08/03/2022 | 670.00p | 670.00p | 650.00p | 662.50p | 450 |
| 07/03/2022 | 695.00p | 700.00p | 640.60p | 670.00p | 5352 |
| 04/03/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/03/2022 | 700.00p | 700.00p | 690.00p | 690.00p | 200 |
| 02/03/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/03/2022 | 700.00p | 700.00p | 684.00p | 700.00p | 1643 |
| 28/02/2022 | 700.00p | 720.00p | 700.00p | 700.00p | 320 |
| 25/02/2022 | 690.00p | 704.95p | 690.00p | 700.00p | 964 |
| 24/02/2022 | 700.00p | 705.00p | 660.60p | 690.00p | 1385 |
| 23/02/2022 | 735.00p | 740.00p | 702.00p | 710.00p | 11488 |
| 22/02/2022 | 740.00p | 740.00p | 721.00p | 735.00p | 3443 |
| 21/02/2022 | 775.00p | 778.00p | 730.00p | 730.00p | 23727 |
| 18/02/2022 | 785.00p | 790.00p | 762.00p | 775.00p | 3297 |
| 17/02/2022 | 785.00p | 800.00p | 780.00p | 785.00p | 499 |
| 16/02/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 4762 |
| 15/02/2022 | 790.00p | 790.00p | 780.00p | 790.00p | 1500 |
| 14/02/2022 | 805.00p | 805.00p | 780.00p | 790.00p | 224 |
| 11/02/2022 | 815.00p | 815.00p | 782.00p | 805.00p | 800 |
| 10/02/2022 | 815.00p | 815.00p | 782.00p | 815.00p | 60 |
| 09/02/2022 | 815.00p | 816.00p | 815.00p | 815.00p | 500 |
| 08/02/2022 | 830.00p | 855.00p | 800.00p | 800.00p | 13189 |
| 07/02/2022 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 04/02/2022 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 03/02/2022 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 02/02/2022 | 830.00p | 835.00p | 806.55p | 830.00p | 1576 |
| 01/02/2022 | 830.00p | 838.00p | 830.00p | 830.00p | 797 |
| 31/01/2022 | 830.00p | 830.00p | 806.00p | 830.00p | 4400 |
| 28/01/2022 | 830.00p | 840.00p | 804.10p | 830.00p | 1062 |
| 27/01/2022 | 850.00p | 860.00p | 802.00p | 830.00p | 10854 |
| 26/01/2022 | 875.00p | 875.00p | 850.00p | 850.00p | 4553 |
| 25/01/2022 | 890.00p | 948.80p | 850.00p | 875.00p | 17187 |
| 24/01/2022 | 905.00p | 905.00p | 870.00p | 885.00p | 3267 |
| 21/01/2022 | 915.00p | 915.00p | 900.00p | 905.00p | 770 |
| 20/01/2022 | 915.00p | 915.00p | 900.00p | 915.00p | 426 |
| 19/01/2022 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
| 18/01/2022 | 915.00p | 924.00p | 900.00p | 915.00p | 6798 |
| 17/01/2022 | 915.00p | 915.00p | 875.00p | 915.00p | 112657 |
| 14/01/2022 | 925.00p | 925.00p | 900.00p | 915.00p | 851 |
| 13/01/2022 | 925.00p | 925.00p | 890.00p | 890.00p | 3219 |
| 12/01/2022 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 10/01/2022 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/01/2022 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 06/01/2022 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/01/2022 | 935.00p | 960.00p | 925.00p | 925.00p | 0 |
| 04/01/2022 | 935.00p | 970.00p | 931.50p | 960.00p | 1215 |
| 03/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 0 |
| 31/12/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 0 |
| 30/12/2021 | 940.00p | 940.00p | 896.55p | 940.00p | 1000 |
| 29/12/2021 | 950.00p | 950.00p | 901.00p | 940.00p | 1617 |
| 28/12/2021 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 27/12/2021 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 24/12/2021 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 23/12/2021 | 950.00p | 950.00p | 920.00p | 950.00p | 1530 |
| 22/12/2021 | 950.00p | 950.00p | 920.00p | 950.00p | 1138 |
| 21/12/2021 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 20/12/2021 | 950.00p | 950.00p | 920.00p | 950.00p | 919 |
| 17/12/2021 | 935.00p | 935.00p | 905.00p | 935.00p | 6 |
| 16/12/2021 | 935.00p | 935.00p | 900.00p | 935.00p | 2000 |
| 15/12/2021 | 935.00p | 935.00p | 905.00p | 935.00p | 206 |
| 14/12/2021 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 13/12/2021 | 930.00p | 965.00p | 900.00p | 935.00p | 8704 |
| 10/12/2021 | 930.00p | 937.00p | 922.00p | 930.00p | 357 |
| 09/12/2021 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 08/12/2021 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 07/12/2021 | 920.00p | 930.00p | 920.00p | 930.00p | 1000 |
| 06/12/2021 | 930.00p | 930.00p | 920.00p | 920.00p | 1332 |
| 03/12/2021 | 930.00p | 930.00p | 922.00p | 930.00p | 129 |
| 02/12/2021 | 930.00p | 930.00p | 922.00p | 930.00p | 398 |
| 01/12/2021 | 930.00p | 950.00p | 901.00p | 930.00p | 6600 |
| 30/11/2021 | 930.00p | 954.00p | 930.00p | 930.00p | 22526 |
| 29/11/2021 | 930.00p | 950.00p | 930.00p | 930.00p | 306 |
| 26/11/2021 | 960.00p | 960.00p | 920.00p | 930.00p | 1400 |
| 25/11/2021 | 930.00p | 979.00p | 930.00p | 960.00p | 14570 |
| 24/11/2021 | 930.00p | 930.00p | 916.00p | 930.00p | 16025 |
| 23/11/2021 | 930.00p | 950.00p | 930.00p | 930.00p | 556 |
| 22/11/2021 | 930.00p | 930.00p | 920.00p | 930.00p | 8700 |
| 19/11/2021 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 18/11/2021 | 930.00p | 950.00p | 915.00p | 930.00p | 1148 |
| 17/11/2021 | 930.00p | 950.00p | 930.00p | 930.00p | 100 |
| 16/11/2021 | 930.00p | 950.00p | 920.10p | 930.00p | 3359 |
| 15/11/2021 | 930.00p | 930.00p | 905.00p | 930.00p | 1909 |
| 12/11/2021 | 930.00p | 960.00p | 920.00p | 930.00p | 17306 |
| 11/11/2021 | 930.00p | 930.00p | 905.00p | 930.00p | 11050 |
| 10/11/2021 | 930.00p | 960.00p | 930.00p | 930.00p | 908 |
| 09/11/2021 | 930.00p | 930.00p | 925.00p | 930.00p | 0 |
| 08/11/2021 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/11/2021 | 925.00p | 967.00p | 918.40p | 925.00p | 7156 |
| 04/11/2021 | 925.00p | 947.00p | 911.00p | 925.00p | 2684 |
| 03/11/2021 | 925.00p | 925.00p | 918.00p | 925.00p | 3574 |
| 02/11/2021 | 925.00p | 925.00p | 910.00p | 925.00p | 2000 |
| 01/11/2021 | 925.00p | 925.00p | 916.00p | 925.00p | 84 |
| 29/10/2021 | 925.00p | 925.00p | 920.00p | 925.00p | 2485 |
| 28/10/2021 | 930.00p | 950.00p | 930.00p | 950.00p | 1790 |
| 27/10/2021 | 925.00p | 930.00p | 910.00p | 930.00p | 2000 |
| 26/10/2021 | 925.00p | 950.00p | 900.00p | 925.00p | 1790 |
| 25/10/2021 | 925.00p | 925.00p | 900.00p | 925.00p | 1284 |
| 22/10/2021 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 21/10/2021 | 925.00p | 947.50p | 908.00p | 925.00p | 106 |
| 20/10/2021 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 19/10/2021 | 925.00p | 925.00p | 900.00p | 925.00p | 501 |
| 18/10/2021 | 900.00p | 930.00p | 900.00p | 925.00p | 1540 |
| 15/10/2021 | 900.00p | 900.00p | 890.00p | 890.00p | 4395 |
*Close Price adjusted for both dividends and splits