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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Ubisense Group (UBI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/09/2012 | 215.00p | 217.07p | 215.00p | 215.00p | 699 |
| 06/09/2012 | 214.00p | 215.00p | 210.80p | 215.00p | 4737 |
| 05/09/2012 | 214.00p | 216.00p | 210.00p | 214.00p | 68800 |
| 04/09/2012 | 212.50p | 214.63p | 212.50p | 214.00p | 319 |
| 03/09/2012 | 211.50p | 211.50p | 208.40p | 211.50p | 0 |
| 31/08/2012 | 211.50p | 211.50p | 208.40p | 211.50p | 3000 |
| 30/08/2012 | 208.50p | 210.00p | 207.00p | 210.00p | 48500 |
| 29/08/2012 | 208.50p | 208.50p | 207.00p | 208.50p | 353976 |
| 28/08/2012 | 208.50p | 208.50p | 207.30p | 208.50p | 2500 |
| 24/08/2012 | 208.50p | 209.70p | 208.35p | 208.50p | 2507 |
| 23/08/2012 | 208.50p | 209.70p | 208.50p | 208.50p | 1916 |
| 22/08/2012 | 211.00p | 211.00p | 208.50p | 208.50p | 7000 |
| 21/08/2012 | 209.50p | 209.50p | 207.00p | 209.50p | 575 |
| 20/08/2012 | 209.50p | 210.75p | 207.50p | 209.50p | 1739 |
| 17/08/2012 | 211.00p | 211.00p | 209.25p | 209.50p | 3000 |
| 16/08/2012 | 209.50p | 210.00p | 209.00p | 209.50p | 0 |
| 15/08/2012 | 209.50p | 210.00p | 209.00p | 209.50p | 0 |
| 14/08/2012 | 209.50p | 210.00p | 209.00p | 209.50p | 6700 |
| 13/08/2012 | 209.50p | 212.00p | 207.50p | 209.50p | 9679 |
| 10/08/2012 | 209.50p | 210.57p | 209.50p | 209.50p | 1500 |
| 09/08/2012 | 211.00p | 211.00p | 209.50p | 209.50p | 14538 |
| 08/08/2012 | 209.50p | 210.57p | 209.50p | 209.50p | 500 |
| 07/08/2012 | 206.50p | 210.57p | 206.50p | 209.50p | 43907 |
| 06/08/2012 | 206.50p | 208.00p | 203.00p | 206.50p | 1687 |
| 03/08/2012 | 206.50p | 206.50p | 203.70p | 206.50p | 496 |
| 02/08/2012 | 206.50p | 206.50p | 205.00p | 206.50p | 0 |
| 01/08/2012 | 206.50p | 206.50p | 205.00p | 206.50p | 0 |
| 31/07/2012 | 206.50p | 206.50p | 206.00p | 206.50p | 104000 |
| 30/07/2012 | 205.00p | 208.00p | 205.00p | 206.50p | 263373 |
| 27/07/2012 | 204.00p | 206.76p | 201.00p | 205.00p | 2049 |
| 26/07/2012 | 203.50p | 207.20p | 200.00p | 204.00p | 2731 |
| 25/07/2012 | 203.50p | 206.30p | 200.00p | 203.50p | 8859 |
| 24/07/2012 | 211.00p | 211.00p | 200.00p | 203.50p | 256156 |
| 23/07/2012 | 221.00p | 221.22p | 219.50p | 219.50p | 23 |
| 20/07/2012 | 218.50p | 221.50p | 218.50p | 219.50p | 4112 |
| 19/07/2012 | 218.50p | 221.30p | 218.50p | 218.50p | 691 |
| 18/07/2012 | 218.50p | 230.00p | 218.50p | 218.50p | 7550 |
| 17/07/2012 | 218.50p | 220.00p | 213.50p | 218.50p | 0 |
| 16/07/2012 | 213.50p | 220.00p | 213.50p | 218.50p | 19214 |
| 13/07/2012 | 212.50p | 216.76p | 212.50p | 213.50p | 2252 |
| 12/07/2012 | 212.50p | 214.83p | 211.75p | 212.50p | 22953 |
| 11/07/2012 | 212.50p | 214.83p | 212.50p | 212.50p | 1057 |
| 10/07/2012 | 212.50p | 215.00p | 211.00p | 212.50p | 6100 |
| 09/07/2012 | 212.50p | 215.00p | 211.00p | 212.50p | 3540 |
| 06/07/2012 | 210.00p | 211.50p | 206.25p | 210.00p | 0 |
| 05/07/2012 | 210.00p | 211.50p | 206.25p | 210.00p | 101000 |
| 04/07/2012 | 210.00p | 210.00p | 206.50p | 210.00p | 0 |
| 03/07/2012 | 210.00p | 210.00p | 206.50p | 210.00p | 5000 |
| 02/07/2012 | 212.50p | 212.50p | 210.00p | 210.00p | 3990 |
| 29/06/2012 | 212.50p | 215.00p | 212.50p | 212.50p | 1215 |
| 28/06/2012 | 210.00p | 215.00p | 210.00p | 212.50p | 37000 |
| 27/06/2012 | 213.00p | 213.00p | 209.00p | 210.00p | 14500 |
| 26/06/2012 | 213.00p | 213.00p | 205.00p | 213.00p | 0 |
| 25/06/2012 | 213.00p | 213.00p | 205.00p | 213.00p | 0 |
| 22/06/2012 | 211.00p | 213.00p | 205.00p | 213.00p | 0 |
| 21/06/2012 | 210.00p | 212.00p | 205.00p | 211.00p | 8500 |
| 20/06/2012 | 210.00p | 210.00p | 205.00p | 210.00p | 2717 |
| 19/06/2012 | 210.00p | 211.00p | 205.00p | 210.00p | 10000 |
| 18/06/2012 | 210.00p | 210.00p | 205.00p | 210.00p | 5000 |
| 15/06/2012 | 210.00p | 210.00p | 205.00p | 210.00p | 312204 |
| 14/06/2012 | 210.00p | 212.00p | 200.00p | 210.00p | 0 |
| 13/06/2012 | 210.00p | 212.00p | 200.00p | 210.00p | 105400 |
| 12/06/2012 | 212.50p | 212.50p | 200.00p | 210.00p | 15489 |
| 11/06/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 2000 |
| 08/06/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 1477 |
| 07/06/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 6720 |
| 06/06/2012 | 212.50p | 214.00p | 212.50p | 212.50p | 3072 |
| 01/06/2012 | 212.50p | 212.75p | 212.50p | 212.50p | 5000 |
| 31/05/2012 | 214.00p | 214.00p | 212.50p | 212.50p | 10150 |
| 30/05/2012 | 214.00p | 214.00p | 200.00p | 214.00p | 4000 |
| 29/05/2012 | 214.00p | 214.80p | 214.00p | 214.00p | 1252 |
| 28/05/2012 | 214.00p | 214.00p | 213.00p | 214.00p | 21000 |
| 25/05/2012 | 214.00p | 214.00p | 214.00p | 214.00p | 6000 |
| 24/05/2012 | 214.00p | 214.00p | 213.00p | 214.00p | 38833 |
| 23/05/2012 | 214.00p | 214.69p | 214.00p | 214.00p | 1223 |
| 22/05/2012 | 214.00p | 214.00p | 213.10p | 214.00p | 666 |
| 21/05/2012 | 214.00p | 215.00p | 213.00p | 214.00p | 3617 |
| 18/05/2012 | 214.00p | 214.80p | 214.00p | 214.00p | 480 |
| 17/05/2012 | 214.00p | 214.80p | 213.00p | 214.00p | 8531 |
| 16/05/2012 | 214.00p | 214.25p | 213.10p | 214.00p | 8980 |
| 15/05/2012 | 214.00p | 214.25p | 214.00p | 214.00p | 922 |
| 14/05/2012 | 214.00p | 215.00p | 214.00p | 214.00p | 7275 |
| 11/05/2012 | 214.00p | 214.25p | 214.00p | 214.00p | 5086 |
| 10/05/2012 | 214.00p | 214.25p | 200.00p | 214.00p | 4007 |
| 09/05/2012 | 214.00p | 214.93p | 213.00p | 214.00p | 7035 |
| 08/05/2012 | 214.00p | 214.25p | 213.00p | 214.00p | 19353 |
| 04/05/2012 | 214.00p | 214.25p | 200.00p | 214.00p | 4837 |
| 03/05/2012 | 213.50p | 214.33p | 213.50p | 214.00p | 2242 |
| 02/05/2012 | 213.50p | 214.90p | 212.00p | 213.50p | 0 |
| 01/05/2012 | 213.50p | 214.90p | 212.00p | 213.50p | 9007 |
| 30/04/2012 | 212.50p | 214.75p | 210.25p | 213.50p | 4162 |
| 27/04/2012 | 212.50p | 214.83p | 211.50p | 212.50p | 31422 |
| 26/04/2012 | 212.50p | 214.83p | 210.00p | 212.50p | 12006 |
| 25/04/2012 | 212.50p | 214.63p | 211.50p | 212.50p | 11857 |
| 24/04/2012 | 212.50p | 215.00p | 211.00p | 212.50p | 0 |
| 23/04/2012 | 212.50p | 215.00p | 211.00p | 212.50p | 22171 |
| 20/04/2012 | 212.50p | 214.83p | 211.43p | 212.50p | 5107 |
| 19/04/2012 | 211.50p | 214.83p | 211.43p | 212.50p | 4181 |
| 18/04/2012 | 210.00p | 215.00p | 210.00p | 211.50p | 9114 |
| 17/04/2012 | 210.00p | 214.76p | 210.00p | 211.50p | 4874 |
| 16/04/2012 | 211.50p | 215.00p | 211.50p | 211.50p | 14223 |
| 13/04/2012 | 210.50p | 225.00p | 210.50p | 211.50p | 21366 |
| 12/04/2012 | 211.50p | 212.00p | 210.50p | 210.50p | 4682 |
| 11/04/2012 | 212.50p | 212.50p | 209.00p | 212.50p | 78254 |
| 10/04/2012 | 212.50p | 212.50p | 210.17p | 212.50p | 862 |
| 05/04/2012 | 212.50p | 215.00p | 212.50p | 212.50p | 2200 |
| 04/04/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 10807 |
| 03/04/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 77500 |
| 02/04/2012 | 212.50p | 215.00p | 210.00p | 212.50p | 41581 |
| 30/03/2012 | 212.50p | 214.23p | 210.00p | 212.50p | 2725 |
| 29/03/2012 | 212.50p | 214.23p | 212.50p | 212.50p | 116 |
| 28/03/2012 | 212.50p | 213.00p | 210.00p | 212.50p | 0 |
| 27/03/2012 | 212.50p | 213.00p | 210.00p | 212.50p | 167684 |
| 26/03/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 23/03/2012 | 212.50p | 212.50p | 210.00p | 212.50p | 233362 |
| 22/03/2012 | 212.50p | 213.00p | 210.00p | 212.50p | 0 |
| 21/03/2012 | 212.50p | 213.00p | 210.00p | 212.50p | 150061 |
| 20/03/2012 | 214.00p | 214.00p | 210.00p | 214.00p | 236998 |
| 19/03/2012 | 215.00p | 215.00p | 210.00p | 214.00p | 2586 |
| 16/03/2012 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 15/03/2012 | 214.00p | 215.00p | 210.00p | 215.00p | 202000 |
| 14/03/2012 | 214.00p | 215.00p | 210.00p | 214.00p | 161715 |
| 13/03/2012 | 214.00p | 216.00p | 208.00p | 214.00p | 0 |
| 12/03/2012 | 216.00p | 216.00p | 208.00p | 214.00p | 157000 |
| 09/03/2012 | 221.50p | 221.50p | 210.00p | 216.00p | 25480 |
| 08/03/2012 | 221.50p | 221.50p | 218.25p | 221.50p | 597 |
| 07/03/2012 | 221.50p | 221.50p | 218.70p | 221.50p | 238632 |
| 06/03/2012 | 220.00p | 221.50p | 218.00p | 221.50p | 211450 |
| 05/03/2012 | 220.00p | 222.50p | 220.00p | 220.00p | 1553 |
| 02/03/2012 | 220.00p | 220.00p | 215.50p | 220.00p | 1500 |
| 01/03/2012 | 220.00p | 224.00p | 217.00p | 220.00p | 107084 |
| 29/02/2012 | 218.50p | 220.00p | 218.50p | 218.50p | 82191 |
| 28/02/2012 | 218.50p | 219.50p | 215.00p | 219.50p | 45000 |
| 27/02/2012 | 211.00p | 222.00p | 211.00p | 220.00p | 80138 |
| 24/02/2012 | 206.00p | 214.00p | 206.00p | 211.00p | 38700 |
| 23/02/2012 | 205.00p | 205.00p | 202.00p | 205.00p | 2774 |
| 22/02/2012 | 205.00p | 210.00p | 203.00p | 205.00p | 4200 |
| 21/02/2012 | 205.00p | 208.00p | 205.00p | 205.00p | 100 |
| 20/02/2012 | 199.00p | 205.00p | 199.00p | 205.00p | 9451 |
| 17/02/2012 | 199.00p | 205.00p | 199.00p | 199.00p | 12500 |
| 16/02/2012 | 201.50p | 201.50p | 198.50p | 199.00p | 2705 |
| 15/02/2012 | 196.00p | 199.50p | 196.00p | 199.00p | 953582 |
| 14/02/2012 | 198.00p | 198.00p | 190.00p | 196.00p | 45211 |
| 13/02/2012 | 200.00p | 200.00p | 193.00p | 196.50p | 5000 |
| 10/02/2012 | 202.00p | 202.00p | 197.00p | 200.00p | 8460 |
| 09/02/2012 | 205.00p | 205.00p | 197.00p | 201.00p | 2400 |
| 08/02/2012 | 205.00p | 205.00p | 200.00p | 205.00p | 17452 |
| 07/02/2012 | 207.00p | 207.00p | 201.00p | 205.00p | 2058 |
| 06/02/2012 | 206.00p | 210.00p | 205.00p | 206.00p | 0 |
| 03/02/2012 | 210.00p | 210.00p | 205.00p | 206.00p | 6000 |
| 02/02/2012 | 210.00p | 210.00p | 207.50p | 210.00p | 1398 |
| 01/02/2012 | 210.00p | 210.00p | 205.00p | 210.00p | 2989 |
| 31/01/2012 | 210.00p | 210.00p | 209.50p | 210.00p | 954 |
| 30/01/2012 | 210.00p | 210.00p | 207.00p | 210.00p | 0 |
| 27/01/2012 | 210.00p | 210.00p | 207.00p | 210.00p | 30000 |
| 26/01/2012 | 203.00p | 210.10p | 203.00p | 210.00p | 11471 |
| 25/01/2012 | 203.00p | 205.00p | 200.50p | 203.00p | 1785 |
| 24/01/2012 | 213.50p | 213.50p | 198.00p | 203.00p | 45453 |
| 23/01/2012 | 215.00p | 219.50p | 212.00p | 213.50p | 11005 |
| 20/01/2012 | 202.00p | 220.00p | 202.00p | 213.50p | 190328 |
| 19/01/2012 | 202.00p | 202.00p | 197.00p | 202.00p | 2000 |
| 18/01/2012 | 202.00p | 205.00p | 197.00p | 202.00p | 5700 |
| 17/01/2012 | 202.00p | 206.00p | 199.00p | 202.00p | 821 |
| 16/01/2012 | 201.00p | 203.00p | 201.00p | 202.00p | 1477 |
| 13/01/2012 | 202.00p | 202.00p | 197.00p | 201.00p | 0 |
| 12/01/2012 | 197.00p | 201.00p | 197.00p | 201.00p | 24432 |
| 11/01/2012 | 190.00p | 197.00p | 190.00p | 196.00p | 296400 |
| 10/01/2012 | 182.50p | 194.81p | 182.50p | 190.00p | 92765 |
| 09/01/2012 | 182.50p | 183.10p | 182.50p | 182.50p | 1000 |
| 06/01/2012 | 190.00p | 190.00p | 181.00p | 182.50p | 9808 |
| 05/01/2012 | 192.50p | 192.50p | 190.00p | 190.00p | 8937 |
| 04/01/2012 | 193.50p | 195.00p | 190.00p | 192.50p | 4028 |
| 03/01/2012 | 193.50p | 195.00p | 193.50p | 193.50p | 2470 |
| 30/12/2011 | 193.50p | 194.20p | 193.50p | 193.50p | 0 |
| 29/12/2011 | 193.50p | 194.20p | 193.50p | 193.50p | 2000 |
| 28/12/2011 | 193.50p | 194.20p | 193.50p | 193.50p | 1000 |
| 23/12/2011 | 193.50p | 193.50p | 190.00p | 193.50p | 264 |
| 22/12/2011 | 193.50p | 193.50p | 190.36p | 193.50p | 630 |
| 21/12/2011 | 193.50p | 193.50p | 190.00p | 193.50p | 2700 |
| 20/12/2011 | 193.50p | 195.00p | 190.00p | 193.50p | 0 |
| 19/12/2011 | 193.50p | 195.00p | 190.00p | 193.50p | 0 |
| 16/12/2011 | 195.00p | 195.00p | 190.00p | 193.50p | 4500 |
| 15/12/2011 | 195.00p | 196.50p | 191.00p | 195.00p | 0 |
| 14/12/2011 | 195.00p | 196.50p | 191.00p | 195.00p | 6026 |
| 13/12/2011 | 195.00p | 197.50p | 195.00p | 195.00p | 2545 |
| 12/12/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/12/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 1111 |
| 08/12/2011 | 195.00p | 197.50p | 195.00p | 195.00p | 0 |
| 07/12/2011 | 195.00p | 197.50p | 195.00p | 195.00p | 10 |
| 06/12/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 05/12/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 1000 |
| 02/12/2011 | 195.00p | 195.00p | 190.35p | 195.00p | 3850 |
| 01/12/2011 | 193.50p | 204.00p | 190.00p | 193.50p | 0 |
| 30/11/2011 | 200.00p | 204.00p | 190.00p | 193.50p | 20475 |
| 29/11/2011 | 200.00p | 201.50p | 200.00p | 200.00p | 1055 |
| 28/11/2011 | 200.00p | 201.00p | 196.00p | 200.00p | 0 |
| 25/11/2011 | 200.00p | 201.00p | 196.00p | 200.00p | 0 |
| 24/11/2011 | 199.00p | 201.00p | 196.00p | 200.00p | 11466 |
| 23/11/2011 | 205.50p | 205.50p | 199.00p | 199.00p | 12989 |
| 22/11/2011 | 205.00p | 207.00p | 203.02p | 205.50p | 1228 |
*Close Price adjusted for both dividends and splits