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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Sopheon (SPE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2019 | 1,105.00p | 1,105.00p | 1,070.00p | 1,085.00p | 4848 |
| 24/06/2019 | 1,095.00p | 1,130.00p | 1,095.00p | 1,105.00p | 3208 |
| 21/06/2019 | 1,095.00p | 1,120.00p | 1,088.00p | 1,095.00p | 7897 |
| 20/06/2019 | 1,100.00p | 1,115.00p | 1,086.00p | 1,095.00p | 5396 |
| 19/06/2019 | 1,105.00p | 1,125.00p | 1,080.00p | 1,100.00p | 4575 |
| 18/06/2019 | 1,105.00p | 1,120.00p | 1,085.00p | 1,105.00p | 8521 |
| 17/06/2019 | 1,102.50p | 1,125.00p | 1,100.00p | 1,105.00p | 3831 |
| 14/06/2019 | 1,115.00p | 1,115.00p | 1,050.00p | 1,085.00p | 17636 |
| 13/06/2019 | 1,155.00p | 1,180.00p | 1,037.00p | 1,125.00p | 45166 |
| 12/06/2019 | 1,140.00p | 1,168.00p | 1,100.00p | 1,140.00p | 3931 |
| 11/06/2019 | 1,140.00p | 1,172.00p | 1,100.00p | 1,140.00p | 3023 |
| 10/06/2019 | 1,055.00p | 1,174.00p | 1,055.00p | 1,140.00p | 11276 |
| 07/06/2019 | 1,050.00p | 1,086.00p | 1,038.00p | 1,055.00p | 3821 |
| 06/06/2019 | 1,050.00p | 1,050.00p | 1,037.00p | 1,050.00p | 242 |
| 05/06/2019 | 1,050.00p | 1,070.00p | 1,025.00p | 1,050.00p | 9766 |
| 04/06/2019 | 1,050.00p | 1,059.20p | 1,022.00p | 1,040.00p | 2416 |
| 03/06/2019 | 1,040.00p | 1,059.20p | 1,020.00p | 1,040.00p | 435 |
| 31/05/2019 | 1,040.00p | 1,062.00p | 1,040.00p | 1,040.00p | 912 |
| 30/05/2019 | 1,055.00p | 1,059.80p | 1,020.00p | 1,040.00p | 9275 |
| 29/05/2019 | 1,055.00p | 1,082.00p | 1,040.00p | 1,055.00p | 3250 |
| 28/05/2019 | 1,055.00p | 1,082.00p | 1,022.10p | 1,055.00p | 14780 |
| 24/05/2019 | 1,057.50p | 1,077.00p | 1,035.00p | 1,062.50p | 6657 |
| 23/05/2019 | 1,092.50p | 1,092.50p | 1,048.15p | 1,062.50p | 12251 |
| 22/05/2019 | 1,110.00p | 1,110.00p | 1,070.00p | 1,092.50p | 6339 |
| 21/05/2019 | 1,110.00p | 1,125.00p | 1,080.00p | 1,100.00p | 9752 |
| 20/05/2019 | 1,150.00p | 1,150.00p | 1,100.00p | 1,110.00p | 6547 |
| 17/05/2019 | 1,155.00p | 1,166.00p | 1,125.00p | 1,150.00p | 54721 |
| 16/05/2019 | 1,165.00p | 1,188.00p | 1,135.00p | 1,155.00p | 2795 |
| 15/05/2019 | 1,165.00p | 1,195.00p | 1,139.00p | 1,165.00p | 5641 |
| 14/05/2019 | 1,077.50p | 1,146.50p | 1,063.00p | 1,125.00p | 10415 |
| 13/05/2019 | 1,075.00p | 1,090.00p | 1,052.50p | 1,077.50p | 5878 |
| 10/05/2019 | 1,140.00p | 1,140.00p | 1,041.00p | 1,075.00p | 16878 |
| 09/05/2019 | 1,157.50p | 1,160.00p | 1,140.00p | 1,150.00p | 19820 |
| 08/05/2019 | 1,147.50p | 1,160.00p | 1,128.00p | 1,157.50p | 8243 |
| 07/05/2019 | 1,162.50p | 1,168.00p | 1,135.00p | 1,147.50p | 16280 |
| 03/05/2019 | 1,185.00p | 1,207.00p | 1,140.00p | 1,165.00p | 12799 |
| 02/05/2019 | 1,150.00p | 1,220.00p | 1,140.00p | 1,185.00p | 17203 |
| 01/05/2019 | 1,135.00p | 1,188.00p | 1,130.00p | 1,150.00p | 25912 |
| 30/04/2019 | 1,100.00p | 1,179.30p | 1,100.00p | 1,140.00p | 28522 |
| 29/04/2019 | 1,100.00p | 1,135.00p | 1,088.00p | 1,100.00p | 4920 |
| 26/04/2019 | 1,090.00p | 1,128.50p | 1,080.00p | 1,105.00p | 9387 |
| 25/04/2019 | 1,035.00p | 1,149.20p | 1,035.00p | 1,095.00p | 17900 |
| 24/04/2019 | 1,020.00p | 1,058.50p | 1,008.00p | 1,035.00p | 7802 |
| 23/04/2019 | 1,014.00p | 1,040.00p | 997.00p | 1,000.00p | 18619 |
| 18/04/2019 | 1,005.00p | 1,033.00p | 1,000.00p | 1,014.00p | 15352 |
| 17/04/2019 | 1,005.00p | 1,039.30p | 1,000.00p | 1,005.00p | 7228 |
| 16/04/2019 | 1,005.00p | 1,039.30p | 1,005.00p | 1,005.00p | 3608 |
| 15/04/2019 | 1,005.00p | 1,040.00p | 985.00p | 1,020.00p | 5670 |
| 12/04/2019 | 992.50p | 1,032.00p | 970.00p | 1,005.00p | 10375 |
| 11/04/2019 | 1,050.00p | 1,050.00p | 955.00p | 992.50p | 13056 |
| 10/04/2019 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 5705 |
| 09/04/2019 | 1,050.00p | 1,060.00p | 1,020.00p | 1,050.00p | 5525 |
| 08/04/2019 | 1,045.00p | 1,050.00p | 1,017.00p | 1,050.00p | 2206 |
| 05/04/2019 | 1,025.00p | 1,050.00p | 996.00p | 1,045.00p | 13231 |
| 04/04/2019 | 1,065.00p | 1,075.00p | 1,010.00p | 1,025.00p | 8993 |
| 03/04/2019 | 1,050.00p | 1,125.00p | 1,035.00p | 1,075.00p | 16810 |
| 02/04/2019 | 965.00p | 1,070.00p | 965.00p | 1,030.00p | 10745 |
| 01/04/2019 | 965.00p | 990.00p | 955.00p | 965.00p | 9663 |
| 29/03/2019 | 970.00p | 989.50p | 945.00p | 965.00p | 8451 |
| 28/03/2019 | 930.00p | 988.00p | 922.00p | 965.00p | 20544 |
| 27/03/2019 | 940.00p | 960.00p | 911.00p | 925.00p | 27092 |
| 26/03/2019 | 955.00p | 964.00p | 931.00p | 960.00p | 9966 |
| 25/03/2019 | 1,005.00p | 1,005.00p | 916.00p | 955.00p | 19805 |
| 22/03/2019 | 1,002.50p | 1,010.00p | 860.00p | 970.00p | 99621 |
| 21/03/2019 | 1,175.00p | 1,175.00p | 964.00p | 980.00p | 127712 |
| 20/03/2019 | 1,112.50p | 1,200.00p | 1,110.00p | 1,147.50p | 27057 |
| 19/03/2019 | 1,112.50p | 1,138.00p | 1,105.00p | 1,112.50p | 8229 |
| 18/03/2019 | 1,025.00p | 1,150.00p | 1,025.00p | 1,112.50p | 29489 |
| 15/03/2019 | 1,025.00p | 1,040.00p | 1,009.00p | 1,025.00p | 11783 |
| 14/03/2019 | 1,025.00p | 1,040.00p | 1,000.00p | 1,025.00p | 18346 |
| 13/03/2019 | 1,062.50p | 1,063.00p | 986.00p | 1,025.00p | 31878 |
| 12/03/2019 | 1,072.50p | 1,081.50p | 1,058.00p | 1,062.50p | 11183 |
| 11/03/2019 | 1,065.00p | 1,083.00p | 1,050.00p | 1,072.50p | 1410 |
| 08/03/2019 | 1,072.50p | 1,088.00p | 1,050.00p | 1,072.50p | 9724 |
| 07/03/2019 | 1,065.00p | 1,088.00p | 1,065.00p | 1,072.50p | 2482 |
| 06/03/2019 | 1,065.00p | 1,095.00p | 1,065.00p | 1,072.50p | 7526 |
| 05/03/2019 | 1,075.00p | 1,095.00p | 1,060.00p | 1,072.50p | 12681 |
| 04/03/2019 | 1,112.50p | 1,112.50p | 1,075.00p | 1,090.00p | 12786 |
| 01/03/2019 | 1,075.00p | 1,146.25p | 1,050.00p | 1,112.50p | 16253 |
| 28/02/2019 | 1,090.00p | 1,100.00p | 1,050.00p | 1,075.00p | 11725 |
| 27/02/2019 | 1,115.00p | 1,115.00p | 1,056.00p | 1,087.50p | 6189 |
| 26/02/2019 | 1,175.00p | 1,175.00p | 1,077.50p | 1,112.50p | 27003 |
| 25/02/2019 | 1,175.00p | 1,186.00p | 1,152.00p | 1,175.00p | 391 |
| 22/02/2019 | 1,175.00p | 1,187.50p | 1,152.50p | 1,175.00p | 4450 |
| 21/02/2019 | 1,170.00p | 1,220.00p | 1,150.00p | 1,175.00p | 11830 |
| 20/02/2019 | 1,085.00p | 1,175.00p | 1,085.00p | 1,170.00p | 13821 |
| 19/02/2019 | 1,085.00p | 1,097.00p | 1,070.30p | 1,085.00p | 8396 |
| 18/02/2019 | 1,120.00p | 1,127.00p | 1,045.00p | 1,100.00p | 28922 |
| 15/02/2019 | 1,085.00p | 1,167.00p | 1,071.70p | 1,120.00p | 36571 |
| 14/02/2019 | 1,095.00p | 1,100.00p | 1,056.00p | 1,060.00p | 12257 |
| 13/02/2019 | 1,095.00p | 1,105.00p | 1,077.00p | 1,095.00p | 11509 |
| 12/02/2019 | 1,095.00p | 1,112.00p | 1,075.00p | 1,075.00p | 8531 |
| 11/02/2019 | 1,125.00p | 1,125.00p | 1,067.00p | 1,095.00p | 21907 |
| 08/02/2019 | 1,145.00p | 1,165.00p | 1,100.00p | 1,125.00p | 16773 |
| 07/02/2019 | 1,205.00p | 1,229.00p | 1,150.00p | 1,170.00p | 7563 |
| 06/02/2019 | 1,205.00p | 1,238.60p | 1,190.00p | 1,205.00p | 2392 |
| 05/02/2019 | 1,205.00p | 1,239.00p | 1,172.00p | 1,205.00p | 10779 |
| 04/02/2019 | 1,205.00p | 1,238.00p | 1,185.00p | 1,205.00p | 6804 |
| 01/02/2019 | 1,205.00p | 1,240.00p | 1,185.00p | 1,205.00p | 8222 |
| 31/01/2019 | 1,185.00p | 1,238.60p | 1,162.00p | 1,205.00p | 12835 |
| 30/01/2019 | 1,225.00p | 1,227.00p | 1,126.00p | 1,185.00p | 37402 |
| 29/01/2019 | 1,425.00p | 1,450.00p | 1,200.00p | 1,225.00p | 130228 |
| 28/01/2019 | 1,270.00p | 1,325.00p | 1,246.00p | 1,300.00p | 14651 |
| 25/01/2019 | 1,225.00p | 1,300.00p | 1,220.00p | 1,270.00p | 16342 |
| 24/01/2019 | 1,095.00p | 1,250.00p | 1,090.00p | 1,225.00p | 21347 |
| 23/01/2019 | 1,125.00p | 1,137.00p | 1,082.00p | 1,105.00p | 11929 |
| 22/01/2019 | 1,130.00p | 1,143.00p | 1,074.50p | 1,125.00p | 23389 |
| 21/01/2019 | 1,187.50p | 1,187.50p | 1,080.00p | 1,130.00p | 31100 |
| 18/01/2019 | 1,190.00p | 1,220.00p | 1,150.00p | 1,175.00p | 15025 |
| 17/01/2019 | 1,197.50p | 1,200.00p | 1,160.00p | 1,190.00p | 5328 |
| 16/01/2019 | 1,192.50p | 1,196.00p | 1,165.00p | 1,170.00p | 7876 |
| 15/01/2019 | 1,207.50p | 1,219.00p | 1,165.00p | 1,192.50p | 12411 |
| 14/01/2019 | 1,275.00p | 1,295.00p | 1,153.50p | 1,207.50p | 20847 |
| 11/01/2019 | 1,355.00p | 1,441.00p | 1,240.00p | 1,275.00p | 68456 |
| 10/01/2019 | 1,345.00p | 1,350.00p | 1,285.00p | 1,335.00p | 17146 |
| 09/01/2019 | 1,305.00p | 1,360.00p | 1,300.20p | 1,345.00p | 13614 |
| 08/01/2019 | 1,330.00p | 1,379.40p | 1,275.00p | 1,300.00p | 34504 |
| 07/01/2019 | 1,210.00p | 1,290.00p | 1,190.00p | 1,250.00p | 29943 |
| 04/01/2019 | 1,145.00p | 1,228.00p | 1,135.00p | 1,210.00p | 12811 |
| 03/01/2019 | 1,165.00p | 1,170.00p | 1,120.00p | 1,145.00p | 9048 |
| 02/01/2019 | 1,190.00p | 1,190.00p | 1,131.50p | 1,165.00p | 15682 |
| 31/12/2018 | 1,175.00p | 1,199.00p | 1,165.40p | 1,190.00p | 5411 |
| 28/12/2018 | 1,110.00p | 1,193.25p | 1,110.00p | 1,175.00p | 23869 |
| 27/12/2018 | 1,055.00p | 1,122.00p | 1,055.00p | 1,110.00p | 14055 |
| 24/12/2018 | 1,055.00p | 1,070.00p | 1,050.00p | 1,050.00p | 1817 |
| 21/12/2018 | 1,045.00p | 1,070.00p | 1,030.00p | 1,050.00p | 13065 |
| 20/12/2018 | 1,075.00p | 1,090.00p | 1,030.00p | 1,040.00p | 32209 |
| 19/12/2018 | 1,080.00p | 1,100.00p | 1,075.00p | 1,080.00p | 6717 |
| 18/12/2018 | 1,175.00p | 1,192.50p | 1,070.00p | 1,075.00p | 35052 |
| 17/12/2018 | 1,245.00p | 1,260.00p | 1,156.00p | 1,180.00p | 8240 |
| 14/12/2018 | 1,295.00p | 1,295.00p | 1,233.20p | 1,250.00p | 12626 |
| 13/12/2018 | 1,225.00p | 1,320.00p | 1,217.50p | 1,295.00p | 15116 |
| 12/12/2018 | 1,225.00p | 1,250.00p | 1,216.40p | 1,225.00p | 15073 |
| 11/12/2018 | 1,220.00p | 1,240.00p | 1,210.00p | 1,225.00p | 7593 |
| 10/12/2018 | 1,240.00p | 1,240.00p | 1,160.00p | 1,190.00p | 23579 |
| 07/12/2018 | 1,235.00p | 1,250.00p | 1,221.00p | 1,245.00p | 17319 |
| 06/12/2018 | 1,315.00p | 1,315.00p | 1,174.50p | 1,220.00p | 56561 |
| 05/12/2018 | 1,370.00p | 1,370.00p | 1,300.00p | 1,315.00p | 26559 |
| 04/12/2018 | 1,325.00p | 1,390.00p | 1,325.00p | 1,370.00p | 43840 |
| 03/12/2018 | 1,295.00p | 1,350.00p | 1,295.00p | 1,350.00p | 20823 |
| 30/11/2018 | 1,237.50p | 1,320.00p | 1,237.50p | 1,290.00p | 21686 |
| 29/11/2018 | 1,280.00p | 1,288.00p | 1,220.00p | 1,237.50p | 19033 |
| 28/11/2018 | 1,255.00p | 1,336.00p | 1,250.00p | 1,280.00p | 56989 |
| 27/11/2018 | 1,165.00p | 1,269.00p | 1,165.00p | 1,255.00p | 44898 |
| 26/11/2018 | 1,095.00p | 1,170.00p | 1,095.00p | 1,160.00p | 23224 |
| 23/11/2018 | 1,047.50p | 1,113.50p | 1,043.00p | 1,095.00p | 16394 |
| 22/11/2018 | 1,045.00p | 1,060.00p | 1,027.80p | 1,045.00p | 6272 |
| 21/11/2018 | 1,032.50p | 1,057.00p | 1,026.75p | 1,042.50p | 6147 |
| 20/11/2018 | 1,062.50p | 1,075.00p | 1,034.40p | 1,035.00p | 14051 |
| 19/11/2018 | 1,045.00p | 1,060.00p | 1,025.00p | 1,025.00p | 7044 |
| 16/11/2018 | 1,042.50p | 1,055.00p | 1,025.00p | 1,042.50p | 23058 |
| 15/11/2018 | 1,090.00p | 1,090.00p | 1,000.00p | 1,000.00p | 37463 |
| 14/11/2018 | 1,085.00p | 1,100.00p | 1,079.41p | 1,090.00p | 8557 |
| 13/11/2018 | 1,105.00p | 1,115.00p | 1,085.00p | 1,085.00p | 10619 |
| 12/11/2018 | 1,135.00p | 1,147.00p | 1,110.00p | 1,110.00p | 10098 |
| 09/11/2018 | 1,130.00p | 1,170.00p | 1,110.00p | 1,135.00p | 31616 |
| 08/11/2018 | 1,097.50p | 1,170.00p | 1,085.75p | 1,150.00p | 59993 |
| 07/11/2018 | 978.00p | 1,100.00p | 978.00p | 1,095.00p | 71656 |
| 06/11/2018 | 985.00p | 990.00p | 970.00p | 978.00p | 5635 |
| 05/11/2018 | 965.00p | 995.00p | 953.00p | 985.00p | 5755 |
| 02/11/2018 | 965.00p | 980.00p | 952.00p | 965.00p | 7082 |
| 01/11/2018 | 975.00p | 980.00p | 950.00p | 965.00p | 7271 |
| 31/10/2018 | 939.00p | 989.00p | 939.00p | 970.00p | 18656 |
| 30/10/2018 | 945.00p | 954.00p | 924.50p | 939.00p | 3756 |
| 29/10/2018 | 935.00p | 960.00p | 930.00p | 945.00p | 3812 |
| 26/10/2018 | 955.00p | 955.00p | 930.00p | 935.00p | 15924 |
| 25/10/2018 | 955.00p | 970.00p | 902.40p | 955.00p | 24917 |
| 24/10/2018 | 960.00p | 970.00p | 942.00p | 955.00p | 14006 |
| 23/10/2018 | 960.00p | 970.00p | 950.00p | 950.00p | 12610 |
| 22/10/2018 | 975.00p | 984.89p | 950.00p | 970.00p | 8934 |
| 19/10/2018 | 989.00p | 990.00p | 961.50p | 975.00p | 9490 |
| 18/10/2018 | 1,005.00p | 1,025.00p | 981.00p | 989.00p | 20719 |
| 17/10/2018 | 995.00p | 1,020.00p | 990.00p | 1,015.00p | 17753 |
| 16/10/2018 | 985.00p | 1,018.00p | 980.00p | 995.00p | 8778 |
| 15/10/2018 | 950.00p | 1,020.00p | 940.00p | 985.00p | 33406 |
| 12/10/2018 | 922.00p | 965.00p | 906.50p | 940.00p | 24235 |
| 11/10/2018 | 969.00p | 969.00p | 890.00p | 916.00p | 47627 |
| 10/10/2018 | 969.00p | 988.00p | 960.00p | 974.00p | 9004 |
| 09/10/2018 | 1,007.50p | 1,010.88p | 963.00p | 969.00p | 32755 |
| 08/10/2018 | 955.00p | 1,025.00p | 955.00p | 1,007.50p | 70788 |
| 05/10/2018 | 897.00p | 908.00p | 891.50p | 908.00p | 6559 |
| 04/10/2018 | 907.00p | 920.00p | 897.00p | 897.00p | 7697 |
| 03/10/2018 | 917.00p | 921.40p | 900.00p | 907.00p | 12022 |
| 02/10/2018 | 922.00p | 929.00p | 915.00p | 918.00p | 7865 |
| 01/10/2018 | 925.00p | 928.00p | 920.00p | 925.00p | 6351 |
| 28/09/2018 | 924.00p | 928.00p | 920.00p | 925.00p | 4589 |
| 27/09/2018 | 924.00p | 925.00p | 918.00p | 924.00p | 5097 |
| 26/09/2018 | 924.00p | 925.00p | 920.00p | 924.00p | 1782 |
| 25/09/2018 | 934.00p | 942.00p | 920.00p | 924.00p | 4409 |
| 24/09/2018 | 934.00p | 945.00p | 920.00p | 933.00p | 2770 |
| 21/09/2018 | 930.00p | 948.00p | 913.00p | 933.00p | 4226 |
| 20/09/2018 | 935.00p | 950.00p | 912.00p | 940.00p | 2114 |
| 19/09/2018 | 947.00p | 960.00p | 930.00p | 935.00p | 9214 |
| 18/09/2018 | 942.00p | 954.00p | 933.00p | 947.00p | 4788 |
| 17/09/2018 | 922.00p | 954.00p | 922.00p | 942.00p | 7944 |
| 14/09/2018 | 906.00p | 940.00p | 899.00p | 922.00p | 12028 |
| 13/09/2018 | 915.00p | 930.00p | 886.00p | 906.00p | 14707 |
| 12/09/2018 | 935.00p | 950.00p | 890.00p | 915.00p | 19707 |
| 11/09/2018 | 971.00p | 986.00p | 916.00p | 935.00p | 10676 |
| 10/09/2018 | 965.00p | 980.00p | 952.00p | 960.00p | 15268 |
*Close Price adjusted for both dividends and splits