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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Two Shields Investments (TSI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2013 | 165.00p | 170.00p | 145.00p | 165.00p | 0 |
| 17/10/2013 | 165.00p | 170.00p | 145.00p | 165.00p | 0 |
| 16/10/2013 | 145.00p | 170.00p | 145.00p | 165.00p | 568 |
| 15/10/2013 | 145.00p | 145.00p | 120.00p | 145.00p | 5 |
| 14/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 11/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 10/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 09/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 08/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 07/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 04/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 03/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 02/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 01/10/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 30/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 27/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 26/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 25/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 24/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 23/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 20/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 4 |
| 19/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 0 |
| 18/09/2013 | 145.00p | 160.00p | 145.00p | 145.00p | 374 |
| 17/09/2013 | 115.00p | 145.00p | 115.00p | 145.00p | 250 |
| 16/09/2013 | 110.00p | 140.00p | 110.00p | 115.00p | 179 |
| 13/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 48 |
| 12/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 11/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 10/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 09/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 06/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 05/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 04/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 03/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 02/09/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 0 |
| 30/08/2013 | 110.00p | 140.00p | 110.00p | 110.00p | 52 |
| 29/08/2013 | 130.00p | 130.00p | 80.00p | 110.00p | 11884 |
| 28/08/2013 | 100.00p | 196.00p | 100.00p | 130.00p | 4028 |
| 27/08/2013 | 100.00p | 120.00p | 100.00p | 100.00p | 2375 |
| 23/08/2013 | 100.00p | 105.00p | 90.00p | 100.00p | 0 |
| 22/08/2013 | 105.00p | 105.00p | 90.00p | 100.00p | 400 |
| 21/08/2013 | 125.00p | 125.00p | 90.00p | 105.00p | 1050 |
| 20/08/2013 | 125.00p | 125.00p | 120.00p | 120.00p | 860 |
| 19/08/2013 | 125.00p | 130.00p | 100.00p | 125.00p | 0 |
| 16/08/2013 | 125.00p | 130.00p | 100.00p | 125.00p | 0 |
| 15/08/2013 | 125.00p | 130.00p | 100.00p | 125.00p | 0 |
| 14/08/2013 | 125.00p | 130.00p | 100.00p | 125.00p | 0 |
| 13/08/2013 | 130.00p | 130.00p | 100.00p | 125.00p | 200 |
| 12/08/2013 | 130.00p | 135.00p | 100.00p | 130.00p | 0 |
| 09/08/2013 | 130.00p | 135.00p | 100.00p | 130.00p | 0 |
| 08/08/2013 | 130.00p | 135.00p | 100.00p | 130.00p | 0 |
| 07/08/2013 | 130.00p | 135.00p | 100.00p | 130.00p | 0 |
| 06/08/2013 | 135.00p | 135.00p | 100.00p | 130.00p | 785 |
| 05/08/2013 | 140.00p | 140.00p | 110.00p | 135.00p | 369 |
| 02/08/2013 | 140.00p | 140.00p | 110.00p | 140.00p | 0 |
| 01/08/2013 | 140.00p | 140.00p | 110.00p | 140.00p | 500 |
| 31/07/2013 | 140.00p | 156.00p | 140.00p | 140.00p | 54 |
| 30/07/2013 | 140.00p | 156.80p | 140.00p | 140.00p | 0 |
| 29/07/2013 | 140.00p | 156.80p | 140.00p | 140.00p | 0 |
| 26/07/2013 | 140.00p | 156.80p | 140.00p | 140.00p | 51 |
| 25/07/2013 | 95.00p | 149.00p | 95.00p | 140.00p | 2864 |
| 24/07/2013 | 95.00p | 113.00p | 60.00p | 95.00p | 0 |
| 23/07/2013 | 85.00p | 113.00p | 60.00p | 95.00p | 0 |
| 22/07/2013 | 85.00p | 113.00p | 60.00p | 85.00p | 0 |
| 19/07/2013 | 85.00p | 113.00p | 60.00p | 85.00p | 0 |
| 18/07/2013 | 85.00p | 113.00p | 60.00p | 85.00p | 0 |
| 17/07/2013 | 85.00p | 113.00p | 60.00p | 85.00p | 0 |
| 16/07/2013 | 85.00p | 113.00p | 60.00p | 85.00p | 0 |
| 15/07/2013 | 113.00p | 113.00p | 60.00p | 85.00p | 2200 |
| 12/07/2013 | 113.00p | 113.00p | 86.00p | 113.00p | 0 |
| 11/07/2013 | 113.00p | 113.00p | 86.00p | 113.00p | 0 |
| 10/07/2013 | 113.00p | 113.00p | 86.00p | 113.00p | 0 |
| 09/07/2013 | 113.00p | 113.00p | 86.00p | 113.00p | 320 |
| 08/07/2013 | 113.00p | 127.24p | 111.00p | 113.00p | 505 |
| 05/07/2013 | 118.00p | 118.00p | 90.00p | 113.00p | 200 |
| 04/07/2013 | 122.00p | 122.00p | 94.00p | 118.00p | 200 |
| 03/07/2013 | 122.00p | 122.00p | 94.00p | 122.00p | 300 |
| 02/07/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 01/07/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 28/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 27/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 26/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 25/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 24/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 21/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 20/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 19/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 18/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 17/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 0 |
| 14/06/2013 | 122.00p | 122.00p | 90.00p | 122.00p | 505 |
| 13/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 12/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 11/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 10/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 07/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 06/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 05/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 04/06/2013 | 122.00p | 132.00p | 110.00p | 122.00p | 0 |
| 03/06/2013 | 132.00p | 132.00p | 110.00p | 122.00p | 400 |
| 31/05/2013 | 132.00p | 132.00p | 110.00p | 132.00p | 10 |
| 30/05/2013 | 132.00p | 141.00p | 112.00p | 132.00p | 0 |
| 29/05/2013 | 141.00p | 141.00p | 112.00p | 132.00p | 0 |
| 28/05/2013 | 141.00p | 141.00p | 112.00p | 141.00p | 30 |
| 24/05/2013 | 145.00p | 145.00p | 112.00p | 141.00p | 1250 |
| 23/05/2013 | 145.00p | 164.00p | 145.00p | 145.00p | 0 |
| 22/05/2013 | 145.00p | 164.00p | 145.00p | 145.00p | 4 |
| 21/05/2013 | 145.00p | 145.00p | 120.00p | 145.00p | 6 |
| 20/05/2013 | 145.00p | 150.00p | 130.00p | 145.00p | 0 |
| 17/05/2013 | 150.00p | 150.00p | 130.00p | 145.00p | 499 |
| 16/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 15/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 14/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 13/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 10/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 09/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 08/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 07/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 0 |
| 03/05/2013 | 150.00p | 170.00p | 150.00p | 150.00p | 101 |
| 02/05/2013 | 150.00p | 164.00p | 150.00p | 150.00p | 0 |
| 01/05/2013 | 150.00p | 164.00p | 150.00p | 150.00p | 0 |
| 30/04/2013 | 150.00p | 164.00p | 150.00p | 150.00p | 0 |
| 29/04/2013 | 150.00p | 164.00p | 150.00p | 150.00p | 8 |
| 26/04/2013 | 150.00p | 150.00p | 130.00p | 150.00p | 0 |
| 25/04/2013 | 150.00p | 150.00p | 130.00p | 150.00p | 0 |
| 24/04/2013 | 150.00p | 150.00p | 130.00p | 150.00p | 310 |
| 23/04/2013 | 150.00p | 158.00p | 140.00p | 150.00p | 0 |
| 22/04/2013 | 150.00p | 158.00p | 140.00p | 150.00p | 0 |
| 19/04/2013 | 150.00p | 158.00p | 140.00p | 150.00p | 0 |
| 18/04/2013 | 150.00p | 158.00p | 140.00p | 150.00p | 0 |
| 17/04/2013 | 150.00p | 158.00p | 140.00p | 150.00p | 0 |
| 16/04/2013 | 140.00p | 158.00p | 140.00p | 150.00p | 115 |
| 15/04/2013 | 140.00p | 158.00p | 130.00p | 140.00p | 0 |
| 12/04/2013 | 140.00p | 158.00p | 130.00p | 140.00p | 0 |
| 11/04/2013 | 140.00p | 158.00p | 130.00p | 140.00p | 0 |
| 10/04/2013 | 140.00p | 158.00p | 130.00p | 140.00p | 0 |
| 09/04/2013 | 140.00p | 158.00p | 130.00p | 140.00p | 0 |
| 08/04/2013 | 140.00p | 158.00p | 130.00p | 140.00p | 0 |
| 05/04/2013 | 130.00p | 158.00p | 130.00p | 140.00p | 245 |
| 04/04/2013 | 130.00p | 130.00p | 100.00p | 130.00p | 0 |
| 03/04/2013 | 130.00p | 130.00p | 100.00p | 130.00p | 2 |
| 02/04/2013 | 130.00p | 130.00p | 110.00p | 130.00p | 45 |
| 28/03/2013 | 125.00p | 158.00p | 120.00p | 130.00p | 1764 |
| 27/03/2013 | 125.00p | 130.00p | 125.00p | 125.00p | 118 |
| 26/03/2013 | 140.00p | 140.00p | 120.00p | 125.00p | 345 |
| 25/03/2013 | 150.00p | 150.00p | 120.00p | 140.00p | 1440 |
| 22/03/2013 | 150.00p | 178.00p | 120.00p | 130.00p | 6475 |
| 21/03/2013 | 150.00p | 177.00p | 150.00p | 150.00p | 0 |
| 20/03/2013 | 150.00p | 177.00p | 150.00p | 150.00p | 0 |
| 19/03/2013 | 150.00p | 177.00p | 150.00p | 150.00p | 0 |
| 18/03/2013 | 150.00p | 177.00p | 150.00p | 150.00p | 65 |
| 15/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 14/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 13/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 12/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 11/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 08/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 07/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 30 |
| 06/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 0 |
| 05/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 72 |
| 04/03/2013 | 150.00p | 177.00p | 150.00p | 150.00p | 80 |
| 01/03/2013 | 150.00p | 150.00p | 120.00p | 150.00p | 30 |
| 28/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 27/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 26/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 25/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 22/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 21/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 20/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 19/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 18/02/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 15/02/2013 | 170.00p | 170.00p | 140.00p | 150.00p | 365 |
| 14/02/2013 | 170.00p | 180.00p | 150.00p | 170.00p | 0 |
| 13/02/2013 | 180.00p | 180.00p | 150.00p | 170.00p | 50 |
| 12/02/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 40 |
| 11/02/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 25 |
| 08/02/2013 | 205.00p | 210.00p | 180.00p | 180.00p | 1435 |
| 07/02/2013 | 210.00p | 220.00p | 205.00p | 205.00p | 325 |
| 06/02/2013 | 230.00p | 230.00p | 200.00p | 210.00p | 342 |
| 05/02/2013 | 170.00p | 260.00p | 150.00p | 230.00p | 6960 |
| 04/02/2013 | 150.00p | 200.00p | 120.00p | 170.00p | 524 |
| 01/02/2013 | 105.00p | 180.00p | 105.00p | 150.00p | 1554 |
| 31/01/2013 | 105.00p | 130.00p | 100.00p | 105.00p | 0 |
| 30/01/2013 | 105.00p | 130.00p | 100.00p | 105.00p | 0 |
| 29/01/2013 | 100.00p | 130.00p | 100.00p | 105.00p | 360 |
| 28/01/2013 | 90.00p | 130.00p | 90.00p | 100.00p | 940 |
| 25/01/2013 | 110.00p | 110.00p | 72.00p | 90.00p | 2345 |
| 24/01/2013 | 140.00p | 140.00p | 70.00p | 130.00p | 2925 |
| 23/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 22/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 21/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 18/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 17/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 1 |
| 16/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 25 |
| 15/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 14/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 11/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 10/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 09/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 08/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
| 07/01/2013 | 140.00p | 140.00p | 120.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits