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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2019 | 7.00p | 8.76p | 7.00p | 7.38p | 646558 |
| 25/02/2019 | 5.88p | 7.75p | 5.88p | 7.25p | 753461 |
| 22/02/2019 | 6.00p | 6.00p | 5.75p | 5.83p | 184964 |
| 21/02/2019 | 6.25p | 6.33p | 5.85p | 6.00p | 38066 |
| 20/02/2019 | 6.05p | 6.20p | 5.50p | 6.05p | 107222 |
| 19/02/2019 | 5.35p | 6.26p | 5.35p | 6.05p | 267420 |
| 18/02/2019 | 5.25p | 5.55p | 5.25p | 5.55p | 345000 |
| 15/02/2019 | 5.25p | 5.45p | 5.25p | 5.45p | 1629 |
| 14/02/2019 | 5.55p | 5.55p | 5.30p | 5.30p | 162218 |
| 13/02/2019 | 5.25p | 5.55p | 5.25p | 5.55p | 61752 |
| 12/02/2019 | 5.70p | 5.70p | 5.54p | 5.55p | 80705 |
| 11/02/2019 | 5.65p | 5.70p | 5.54p | 5.70p | 42605 |
| 08/02/2019 | 5.65p | 5.87p | 4.75p | 5.70p | 399808 |
| 07/02/2019 | 5.25p | 5.90p | 5.25p | 5.65p | 148000 |
| 06/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 7498 |
| 05/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 14969 |
| 04/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 78008 |
| 01/02/2019 | 5.20p | 5.25p | 5.20p | 5.25p | 30000 |
| 31/01/2019 | 5.25p | 5.25p | 5.13p | 5.20p | 50500 |
| 30/01/2019 | 5.55p | 5.55p | 5.02p | 5.25p | 107046 |
| 29/01/2019 | 5.75p | 5.75p | 5.55p | 5.55p | 162800 |
| 28/01/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 33487 |
| 25/01/2019 | 6.13p | 6.13p | 5.52p | 5.75p | 57872 |
| 24/01/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/01/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/01/2019 | 6.50p | 6.50p | 6.00p | 6.13p | 26000 |
| 21/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 50000 |
| 18/01/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 18010 |
| 17/01/2019 | 6.25p | 6.50p | 6.25p | 6.50p | 20000 |
| 16/01/2019 | 6.25p | 6.25p | 6.01p | 6.25p | 3000 |
| 15/01/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11600 |
| 14/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/01/2019 | 6.50p | 6.50p | 6.07p | 6.25p | 39000 |
| 08/01/2019 | 7.75p | 7.75p | 6.11p | 6.50p | 254887 |
| 07/01/2019 | 7.05p | 7.50p | 7.05p | 7.50p | 104133 |
| 04/01/2019 | 6.00p | 7.50p | 6.00p | 7.05p | 334952 |
| 03/01/2019 | 6.00p | 6.45p | 6.00p | 6.00p | 22192 |
| 02/01/2019 | 6.00p | 6.19p | 6.00p | 6.00p | 83960 |
| 31/12/2018 | 5.75p | 6.39p | 5.51p | 6.00p | 107877 |
| 28/12/2018 | 5.26p | 5.90p | 4.95p | 5.75p | 340099 |
| 27/12/2018 | 5.26p | 5.26p | 4.76p | 4.76p | 0 |
| 24/12/2018 | 5.26p | 5.26p | 4.76p | 4.76p | 0 |
| 21/12/2018 | 5.26p | 5.26p | 4.52p | 4.76p | 27000 |
| 20/12/2018 | 5.26p | 5.30p | 4.76p | 4.76p | 0 |
| 19/12/2018 | 5.26p | 5.26p | 4.65p | 5.05p | 40000 |
| 18/12/2018 | 5.26p | 5.26p | 4.71p | 5.05p | 75000 |
| 17/12/2018 | 5.26p | 5.26p | 4.65p | 5.05p | 72358 |
| 14/12/2018 | 5.26p | 5.26p | 5.05p | 5.05p | 11238 |
| 13/12/2018 | 5.05p | 5.05p | 4.70p | 5.05p | 113722 |
| 12/12/2018 | 5.50p | 5.70p | 4.70p | 5.05p | 245565 |
| 11/12/2018 | 5.50p | 5.69p | 5.01p | 5.50p | 13243 |
| 10/12/2018 | 5.50p | 5.50p | 5.01p | 5.50p | 20099 |
| 07/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/12/2018 | 5.50p | 5.85p | 5.05p | 5.50p | 109220 |
| 04/12/2018 | 5.50p | 5.88p | 5.05p | 5.50p | 387373 |
| 03/12/2018 | 5.50p | 5.50p | 5.25p | 5.25p | 8945 |
| 30/11/2018 | 5.25p | 5.50p | 5.00p | 5.25p | 56479 |
| 29/11/2018 | 5.25p | 5.50p | 5.01p | 5.50p | 170000 |
| 28/11/2018 | 5.50p | 5.50p | 5.00p | 5.40p | 216559 |
| 27/11/2018 | 5.63p | 5.69p | 5.00p | 5.25p | 194947 |
| 26/11/2018 | 5.63p | 5.63p | 5.35p | 5.63p | 50000 |
| 23/11/2018 | 5.50p | 5.70p | 5.00p | 5.63p | 224088 |
| 22/11/2018 | 5.50p | 5.65p | 5.50p | 5.50p | 1589 |
| 21/11/2018 | 5.75p | 5.75p | 5.00p | 5.50p | 47400 |
| 20/11/2018 | 5.75p | 5.96p | 5.25p | 5.63p | 67000 |
| 19/11/2018 | 5.50p | 5.99p | 5.26p | 5.63p | 149289 |
| 16/11/2018 | 6.20p | 6.20p | 5.00p | 5.50p | 1462667 |
| 15/11/2018 | 6.45p | 6.45p | 5.60p | 6.25p | 165973 |
| 14/11/2018 | 6.45p | 6.50p | 6.00p | 6.50p | 218938 |
| 13/11/2018 | 6.45p | 6.45p | 5.89p | 6.45p | 149400 |
| 12/11/2018 | 6.45p | 6.70p | 6.45p | 6.50p | 100802 |
| 09/11/2018 | 6.45p | 6.80p | 6.09p | 6.70p | 61573 |
| 08/11/2018 | 6.45p | 6.60p | 6.09p | 6.45p | 213306 |
| 07/11/2018 | 7.00p | 7.00p | 6.00p | 6.45p | 107707 |
| 06/11/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 21824 |
| 05/11/2018 | 6.75p | 7.29p | 6.60p | 7.00p | 189235 |
| 02/11/2018 | 6.50p | 6.99p | 6.50p | 6.75p | 117500 |
| 01/11/2018 | 6.75p | 7.00p | 6.00p | 6.50p | 79395 |
| 31/10/2018 | 6.75p | 7.20p | 6.75p | 7.00p | 30900 |
| 30/10/2018 | 7.25p | 7.35p | 7.25p | 7.25p | 2721 |
| 29/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 5000 |
| 26/10/2018 | 8.00p | 8.00p | 7.10p | 7.25p | 71049 |
| 25/10/2018 | 7.75p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
| 22/10/2018 | 8.50p | 8.50p | 7.50p | 8.00p | 75000 |
| 19/10/2018 | 8.25p | 8.25p | 7.60p | 8.00p | 94000 |
| 18/10/2018 | 8.25p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2018 | 8.25p | 8.25p | 7.50p | 8.00p | 20 |
| 16/10/2018 | 8.25p | 8.25p | 7.51p | 8.00p | 94221 |
| 15/10/2018 | 7.75p | 8.00p | 7.15p | 8.00p | 59238 |
| 12/10/2018 | 8.00p | 8.00p | 7.10p | 8.00p | 463646 |
| 11/10/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 136051 |
| 10/10/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 158238 |
| 09/10/2018 | 8.50p | 8.70p | 8.30p | 8.50p | 59790 |
| 08/10/2018 | 8.50p | 9.00p | 8.10p | 9.00p | 112646 |
| 05/10/2018 | 8.50p | 9.00p | 8.25p | 8.75p | 858543 |
| 04/10/2018 | 8.50p | 9.00p | 8.13p | 8.50p | 304350 |
| 03/10/2018 | 8.50p | 9.00p | 8.01p | 8.50p | 188850 |
| 02/10/2018 | 8.75p | 8.75p | 8.30p | 8.50p | 65000 |
| 01/10/2018 | 8.75p | 8.75p | 8.00p | 8.50p | 144533 |
| 28/09/2018 | 8.75p | 8.75p | 8.01p | 8.50p | 116354 |
| 27/09/2018 | 8.75p | 8.95p | 8.25p | 8.75p | 92425 |
| 26/09/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 52502 |
| 25/09/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 88343 |
| 24/09/2018 | 8.75p | 8.90p | 8.50p | 8.50p | 35611 |
| 21/09/2018 | 8.75p | 8.75p | 8.00p | 8.50p | 121800 |
| 20/09/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 43000 |
| 19/09/2018 | 9.00p | 9.00p | 8.00p | 8.50p | 214545 |
| 18/09/2018 | 8.75p | 9.50p | 8.75p | 9.50p | 958 |
| 17/09/2018 | 9.00p | 9.28p | 8.03p | 8.75p | 98772 |
| 14/09/2018 | 8.50p | 8.80p | 8.00p | 8.50p | 75965 |
| 13/09/2018 | 9.00p | 9.00p | 8.01p | 8.50p | 29246 |
| 12/09/2018 | 8.75p | 8.83p | 8.01p | 8.50p | 39935 |
| 11/09/2018 | 9.25p | 9.25p | 8.15p | 8.50p | 411996 |
| 10/09/2018 | 9.50p | 9.90p | 9.25p | 9.25p | 10214 |
| 07/09/2018 | 10.25p | 10.25p | 8.01p | 9.25p | 571606 |
| 06/09/2018 | 10.50p | 10.50p | 10.29p | 10.50p | 68238 |
| 05/09/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 81749 |
| 04/09/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 118034 |
| 03/09/2018 | 11.00p | 12.50p | 10.00p | 10.50p | 257329 |
| 31/08/2018 | 10.50p | 11.98p | 10.30p | 11.00p | 286178 |
| 30/08/2018 | 10.50p | 11.00p | 10.50p | 10.50p | 208113 |
| 29/08/2018 | 10.50p | 10.84p | 10.50p | 10.50p | 87497 |
| 28/08/2018 | 10.50p | 10.87p | 10.35p | 10.50p | 111425 |
| 24/08/2018 | 10.50p | 11.00p | 10.30p | 10.50p | 165996 |
| 23/08/2018 | 10.50p | 11.00p | 10.26p | 10.50p | 3361 |
| 22/08/2018 | 10.50p | 10.99p | 10.26p | 10.50p | 78821 |
| 21/08/2018 | 11.50p | 11.50p | 10.00p | 10.50p | 331756 |
| 20/08/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 32784 |
| 17/08/2018 | 12.00p | 12.00p | 10.50p | 11.00p | 196429 |
| 16/08/2018 | 11.50p | 11.75p | 11.00p | 11.75p | 96637 |
| 15/08/2018 | 12.25p | 12.50p | 11.75p | 11.75p | 100335 |
| 14/08/2018 | 14.00p | 14.49p | 12.17p | 12.25p | 146006 |
| 13/08/2018 | 13.00p | 13.00p | 11.73p | 12.50p | 106609 |
| 10/08/2018 | 14.00p | 14.00p | 11.66p | 12.50p | 380012 |
| 09/08/2018 | 13.75p | 14.70p | 13.50p | 14.00p | 263084 |
| 08/08/2018 | 13.00p | 14.67p | 13.00p | 13.75p | 323780 |
| 07/08/2018 | 13.75p | 13.90p | 12.50p | 13.00p | 70798 |
| 06/08/2018 | 12.00p | 14.80p | 12.00p | 13.75p | 424653 |
| 03/08/2018 | 11.00p | 12.90p | 11.00p | 12.00p | 185335 |
| 02/08/2018 | 13.00p | 13.48p | 10.20p | 11.00p | 365063 |
| 01/08/2018 | 10.00p | 14.00p | 10.00p | 13.00p | 657910 |
| 31/07/2018 | 10.50p | 10.63p | 10.50p | 10.50p | 57251 |
| 30/07/2018 | 10.50p | 10.65p | 10.05p | 10.50p | 110166 |
| 27/07/2018 | 10.75p | 10.99p | 9.54p | 10.50p | 392752 |
| 26/07/2018 | 11.25p | 11.25p | 10.00p | 10.75p | 123315 |
| 25/07/2018 | 11.50p | 11.70p | 10.50p | 11.25p | 97622 |
| 24/07/2018 | 12.00p | 12.20p | 10.00p | 11.50p | 249111 |
| 23/07/2018 | 12.00p | 12.24p | 11.11p | 12.00p | 78042 |
| 20/07/2018 | 13.00p | 13.30p | 11.00p | 12.00p | 138751 |
| 19/07/2018 | 13.00p | 13.00p | 11.02p | 13.00p | 66580 |
| 18/07/2018 | 13.00p | 13.80p | 12.00p | 13.00p | 35000 |
| 17/07/2018 | 14.00p | 14.00p | 12.00p | 13.00p | 85511 |
| 16/07/2018 | 15.50p | 15.50p | 13.00p | 14.00p | 40134 |
| 13/07/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 54425 |
| 12/07/2018 | 15.25p | 15.25p | 14.00p | 14.50p | 66587 |
| 11/07/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 10/07/2018 | 15.25p | 15.63p | 15.25p | 15.25p | 40142 |
| 09/07/2018 | 17.00p | 17.00p | 14.00p | 15.25p | 160619 |
| 06/07/2018 | 15.00p | 17.98p | 15.00p | 17.00p | 367978 |
| 05/07/2018 | 14.50p | 16.00p | 14.50p | 15.00p | 141149 |
| 04/07/2018 | 14.50p | 15.00p | 14.50p | 14.50p | 134797 |
| 03/07/2018 | 14.50p | 14.90p | 13.05p | 14.00p | 59911 |
| 02/07/2018 | 14.50p | 14.68p | 14.00p | 14.00p | 10000 |
| 29/06/2018 | 14.50p | 15.00p | 13.05p | 14.00p | 117273 |
| 28/06/2018 | 14.00p | 14.40p | 14.00p | 14.00p | 3389 |
| 27/06/2018 | 14.00p | 14.40p | 14.00p | 14.00p | 12463 |
| 26/06/2018 | 14.00p | 14.40p | 13.05p | 14.00p | 364 |
| 25/06/2018 | 14.00p | 14.40p | 14.00p | 14.00p | 6213 |
| 22/06/2018 | 14.50p | 14.50p | 13.02p | 14.00p | 25538 |
| 21/06/2018 | 14.00p | 14.80p | 13.10p | 14.00p | 149882 |
| 20/06/2018 | 16.00p | 16.25p | 13.90p | 14.00p | 267474 |
| 19/06/2018 | 16.00p | 16.00p | 14.00p | 16.00p | 10000 |
| 18/06/2018 | 16.50p | 16.00p | 16.00p | 16.00p | 0 |
| 15/06/2018 | 16.50p | 16.50p | 15.00p | 16.00p | 68390 |
| 14/06/2018 | 17.00p | 17.00p | 15.00p | 16.00p | 49644 |
| 13/06/2018 | 16.50p | 16.90p | 16.00p | 16.50p | 90442 |
| 12/06/2018 | 17.00p | 17.20p | 15.80p | 16.50p | 143265 |
| 11/06/2018 | 17.00p | 17.40p | 16.00p | 17.00p | 51637 |
| 08/06/2018 | 18.40p | 18.40p | 16.00p | 17.00p | 214431 |
| 07/06/2018 | 17.90p | 17.95p | 17.90p | 17.90p | 22500 |
| 06/06/2018 | 18.40p | 18.40p | 16.82p | 17.90p | 4207 |
| 05/06/2018 | 18.40p | 19.00p | 17.90p | 17.90p | 4125 |
| 04/06/2018 | 18.50p | 18.50p | 16.10p | 17.90p | 50204 |
| 01/06/2018 | 18.50p | 18.50p | 16.80p | 18.50p | 75935 |
| 31/05/2018 | 19.00p | 19.00p | 17.00p | 18.50p | 199823 |
| 30/05/2018 | 19.50p | 19.95p | 18.00p | 18.50p | 61821 |
| 29/05/2018 | 17.50p | 21.00p | 17.50p | 19.50p | 157153 |
| 25/05/2018 | 17.00p | 19.00p | 17.00p | 17.50p | 230630 |
| 24/05/2018 | 17.00p | 17.69p | 16.00p | 17.00p | 59647 |
| 23/05/2018 | 17.00p | 17.70p | 16.20p | 17.00p | 65011 |
| 22/05/2018 | 17.00p | 17.70p | 17.00p | 17.00p | 32323 |
| 21/05/2018 | 17.00p | 17.77p | 16.02p | 17.00p | 151343 |
| 18/05/2018 | 17.00p | 17.40p | 16.00p | 17.00p | 30203 |
| 17/05/2018 | 18.00p | 18.00p | 16.00p | 18.00p | 188852 |
| 16/05/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 10000 |
*Close Price adjusted for both dividends and splits