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 Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
TechFinancials (DI) (TECH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 1457 |
| 01/09/2017 | 6.75p | 6.75p | 6.50p | 6.50p | 102500 |
| 31/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 22238 |
| 30/08/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 10000 |
| 29/08/2017 | 6.75p | 6.50p | 6.50p | 6.50p | 50000 |
| 25/08/2017 | 6.00p | 6.50p | 6.50p | 6.50p | 6887 |
| 24/08/2017 | 6.00p | 6.50p | 6.50p | 6.50p | 35000 |
| 23/08/2017 | 6.25p | 6.50p | 6.25p | 6.50p | 98106 |
| 22/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 18/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 17/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 16/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 15/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 14/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 11/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 1735 |
| 10/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 09/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 15000 |
| 08/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
| 07/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 22242 |
| 04/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 5476 |
| 03/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 15743 |
| 02/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 4040 |
| 01/08/2017 | 6.00p | 6.25p | 5.25p | 6.25p | 64796 |
| 31/07/2017 | 5.00p | 5.25p | 5.25p | 5.25p | 70000 |
| 28/07/2017 | 5.00p | 5.25p | 5.25p | 5.25p | 10574 |
| 27/07/2017 | 4.75p | 5.25p | 4.75p | 5.25p | 36886 |
| 26/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/07/2017 | 5.00p | 4.75p | 4.75p | 4.75p | 0 |
| 20/07/2017 | 5.50p | 5.50p | 4.75p | 4.75p | 70000 |
| 19/07/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 1072 |
| 18/07/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/07/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/07/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 30000 |
| 13/07/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 16000 |
| 12/07/2017 | 5.25p | 5.50p | 5.25p | 5.50p | 23857 |
| 11/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 5832 |
| 10/07/2017 | 5.00p | 5.25p | 4.50p | 5.25p | 159229 |
| 07/07/2017 | 6.50p | 6.00p | 4.50p | 4.50p | 122352 |
| 06/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 66385 |
| 05/07/2017 | 6.50p | 7.00p | 6.00p | 6.00p | 30000 |
| 04/07/2017 | 6.50p | 7.25p | 7.00p | 7.00p | 20000 |
| 03/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 8251 |
| 27/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 850 |
| 26/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/06/2017 | 7.50p | 7.25p | 7.25p | 7.25p | 0 |
| 16/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/06/2017 | 7.50p | 7.25p | 7.25p | 7.25p | 0 |
| 14/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/06/2017 | 7.50p | 7.50p | 6.66p | 7.25p | 18667 |
| 12/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/06/2017 | 7.00p | 7.50p | 7.00p | 7.50p | 6749 |
| 08/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/06/2017 | 7.00p | 7.35p | 6.61p | 7.00p | 16640 |
| 05/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/06/2017 | 7.00p | 7.44p | 7.00p | 7.00p | 75000 |
| 01/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/05/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/05/2017 | 6.75p | 7.00p | 7.00p | 7.00p | 0 |
| 26/05/2017 | 6.75p | 7.00p | 6.61p | 7.00p | 3000 |
| 25/05/2017 | 6.75p | 7.00p | 6.52p | 7.00p | 2688 |
| 24/05/2017 | 7.00p | 7.40p | 7.00p | 7.00p | 2446 |
| 23/05/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/05/2017 | 7.00p | 7.44p | 6.60p | 7.00p | 15716 |
| 19/05/2017 | 8.00p | 8.00p | 7.00p | 7.00p | 91662 |
| 18/05/2017 | 8.00p | 8.00p | 7.75p | 7.75p | 40000 |
| 17/05/2017 | 8.00p | 7.75p | 7.75p | 7.75p | 0 |
| 16/05/2017 | 7.50p | 8.05p | 7.03p | 7.75p | 50540 |
| 15/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/05/2017 | 7.50p | 7.98p | 7.50p | 7.50p | 34555 |
| 10/05/2017 | 8.00p | 7.50p | 7.50p | 7.50p | 0 |
| 09/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/05/2017 | 8.00p | 8.00p | 7.10p | 7.50p | 23145 |
| 05/05/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/05/2017 | 8.00p | 8.00p | 7.12p | 8.00p | 25000 |
| 02/05/2017 | 8.00p | 8.45p | 8.00p | 8.20p | 25233 |
| 28/04/2017 | 8.00p | 8.00p | 7.04p | 8.00p | 35000 |
| 27/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/04/2017 | 7.50p | 8.00p | 7.50p | 8.00p | 25000 |
| 25/04/2017 | 7.75p | 7.75p | 7.03p | 7.50p | 79000 |
| 24/04/2017 | 7.50p | 8.40p | 7.50p | 7.75p | 46656 |
| 21/04/2017 | 7.50p | 8.15p | 7.50p | 7.50p | 3608 |
| 20/04/2017 | 7.50p | 7.50p | 6.60p | 7.50p | 16577 |
| 19/04/2017 | 8.50p | 8.50p | 7.00p | 7.50p | 201685 |
| 18/04/2017 | 7.50p | 9.50p | 7.15p | 8.50p | 87099 |
| 13/04/2017 | 8.00p | 8.00p | 7.00p | 7.00p | 326503 |
| 12/04/2017 | 8.00p | 8.00p | 7.15p | 8.00p | 33617 |
| 11/04/2017 | 8.00p | 8.86p | 8.00p | 8.00p | 1500 |
| 10/04/2017 | 8.00p | 8.68p | 8.00p | 8.00p | 92083 |
| 07/04/2017 | 8.00p | 8.68p | 7.15p | 8.00p | 35093 |
| 06/04/2017 | 9.25p | 9.40p | 8.00p | 8.00p | 387945 |
| 05/04/2017 | 9.00p | 10.40p | 8.75p | 9.50p | 85000 |
| 04/04/2017 | 9.50p | 9.50p | 9.00p | 9.00p | 15000 |
| 03/04/2017 | 10.00p | 10.00p | 9.00p | 9.00p | 25000 |
| 31/03/2017 | 10.00p | 10.00p | 9.14p | 10.00p | 11050 |
| 30/03/2017 | 9.50p | 10.30p | 9.50p | 10.00p | 25000 |
| 29/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/03/2017 | 10.00p | 10.00p | 9.10p | 10.00p | 20000 |
| 21/03/2017 | 10.00p | 10.00p | 9.55p | 10.00p | 21084 |
| 20/03/2017 | 9.50p | 10.00p | 9.13p | 10.00p | 205528 |
| 17/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 16/03/2017 | 9.00p | 10.50p | 9.00p | 10.00p | 390548 |
| 15/03/2017 | 9.00p | 9.77p | 9.00p | 9.00p | 11131 |
| 14/03/2017 | 8.75p | 9.40p | 8.75p | 9.00p | 40000 |
| 13/03/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/03/2017 | 9.25p | 9.40p | 8.58p | 8.75p | 25991 |
| 09/03/2017 | 9.75p | 9.75p | 9.00p | 9.25p | 13453 |
| 08/03/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/03/2017 | 9.75p | 10.20p | 9.75p | 9.75p | 1196 |
| 06/03/2017 | 10.50p | 11.28p | 9.10p | 9.75p | 132836 |
| 03/03/2017 | 9.50p | 11.68p | 9.50p | 10.50p | 111840 |
| 02/03/2017 | 7.75p | 11.89p | 7.75p | 9.50p | 1003413 |
| 01/03/2017 | 8.00p | 8.00p | 7.14p | 7.50p | 14359 |
| 28/02/2017 | 8.00p | 8.55p | 8.00p | 8.00p | 10000 |
| 27/02/2017 | 8.00p | 8.69p | 7.14p | 8.00p | 4362 |
| 24/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/02/2017 | 8.00p | 8.00p | 7.14p | 8.00p | 1750 |
| 21/02/2017 | 8.00p | 8.00p | 7.52p | 8.00p | 7500 |
| 20/02/2017 | 8.00p | 8.70p | 7.50p | 8.00p | 73994 |
| 17/02/2017 | 8.00p | 8.70p | 7.50p | 8.00p | 23928 |
| 16/02/2017 | 8.00p | 8.00p | 7.50p | 8.00p | 5960 |
| 15/02/2017 | 7.25p | 8.00p | 7.00p | 8.00p | 510384 |
| 14/02/2017 | 8.00p | 8.00p | 7.25p | 7.25p | 10000 |
| 13/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/02/2017 | 8.00p | 8.28p | 7.03p | 8.00p | 31296 |
| 07/02/2017 | 11.50p | 12.00p | 7.00p | 8.00p | 265757 |
| 06/02/2017 | 11.50p | 12.00p | 11.50p | 11.50p | 1050 |
| 03/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 31/01/2017 | 11.50p | 11.50p | 10.20p | 11.50p | 55000 |
| 30/01/2017 | 11.50p | 12.55p | 11.50p | 11.50p | 2000 |
| 27/01/2017 | 11.50p | 11.50p | 10.33p | 11.50p | 8000 |
| 26/01/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/01/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/01/2017 | 11.50p | 11.50p | 10.33p | 11.50p | 876 |
| 23/01/2017 | 11.00p | 12.27p | 11.00p | 11.50p | 51452 |
| 20/01/2017 | 11.00p | 12.05p | 11.00p | 11.00p | 700 |
| 19/01/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/01/2017 | 10.75p | 11.00p | 10.00p | 11.00p | 0 |
| 17/01/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/01/2017 | 10.00p | 10.80p | 9.30p | 10.00p | 71985 |
| 13/01/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/01/2017 | 10.75p | 10.75p | 9.25p | 10.00p | 3003 |
| 11/01/2017 | 10.00p | 10.69p | 10.00p | 10.00p | 1000 |
| 10/01/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/01/2017 | 9.50p | 10.30p | 9.20p | 10.00p | 84950 |
| 06/01/2017 | 10.00p | 10.00p | 9.00p | 9.50p | 129847 |
| 05/01/2017 | 10.00p | 10.39p | 10.00p | 10.00p | 7876 |
| 04/01/2017 | 10.25p | 10.25p | 9.65p | 10.00p | 29530 |
| 03/01/2017 | 10.25p | 10.70p | 9.58p | 10.25p | 82504 |
| 30/12/2016 | 12.25p | 12.25p | 9.50p | 10.25p | 251536 |
| 29/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/12/2016 | 12.25p | 12.25p | 12.16p | 12.25p | 65000 |
| 23/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/12/2016 | 12.25p | 12.25p | 12.16p | 12.25p | 24568 |
| 21/12/2016 | 12.25p | 12.25p | 12.16p | 12.25p | 8141 |
| 20/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 15/12/2016 | 12.13p | 12.25p | 12.00p | 12.25p | 11250 |
| 14/12/2016 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 13/12/2016 | 12.13p | 12.25p | 11.85p | 12.13p | 26997 |
| 12/12/2016 | 15.25p | 15.25p | 11.23p | 12.13p | 366399 |
| 09/12/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 08/12/2016 | 15.75p | 15.25p | 15.25p | 15.25p | 0 |
| 07/12/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/12/2016 | 15.75p | 15.75p | 14.60p | 15.25p | 5000 |
| 05/12/2016 | 15.75p | 16.33p | 15.75p | 15.75p | 12220 |
| 02/12/2016 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
| 01/12/2016 | 17.00p | 17.00p | 15.00p | 16.00p | 48734 |
| 30/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/11/2016 | 16.50p | 16.50p | 15.30p | 16.50p | 1186 |
| 28/11/2016 | 17.50p | 17.50p | 16.07p | 16.50p | 93674 |
| 25/11/2016 | 16.50p | 16.50p | 15.30p | 16.50p | 22819 |
| 24/11/2016 | 16.50p | 17.49p | 16.50p | 16.50p | 17152 |
| 23/11/2016 | 17.50p | 17.50p | 16.00p | 16.50p | 53750 |
| 22/11/2016 | 15.75p | 16.58p | 15.75p | 16.25p | 15007 |
*Close Price adjusted for both dividends and splits