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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Zoo Digital Group (ZOO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2013 | 7.75p | 7.75p | 7.00p | 7.25p | 42000 |
| 17/05/2013 | 7.75p | 8.00p | 7.13p | 7.75p | 0 |
| 16/05/2013 | 7.75p | 8.00p | 7.13p | 7.75p | 0 |
| 15/05/2013 | 7.75p | 7.75p | 7.13p | 7.75p | 33000 |
| 14/05/2013 | 7.75p | 7.95p | 7.13p | 7.75p | 4620 |
| 13/05/2013 | 7.00p | 7.75p | 7.00p | 7.75p | 75664 |
| 10/05/2013 | 7.00p | 7.19p | 7.00p | 7.00p | 0 |
| 09/05/2013 | 7.00p | 7.19p | 7.00p | 7.00p | 27470 |
| 08/05/2013 | 7.00p | 7.03p | 7.00p | 7.00p | 10000 |
| 07/05/2013 | 7.00p | 7.05p | 7.00p | 7.00p | 24000 |
| 03/05/2013 | 7.00p | 7.02p | 6.65p | 7.00p | 4000 |
| 02/05/2013 | 7.00p | 7.01p | 7.00p | 7.00p | 0 |
| 01/05/2013 | 7.00p | 7.01p | 7.00p | 7.00p | 20000 |
| 30/04/2013 | 7.00p | 7.07p | 6.75p | 7.00p | 53363 |
| 29/04/2013 | 6.75p | 6.90p | 6.00p | 6.75p | 33000 |
| 26/04/2013 | 6.75p | 6.75p | 6.23p | 6.75p | 10000 |
| 25/04/2013 | 7.00p | 7.00p | 6.50p | 6.75p | 5000 |
| 24/04/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 14000 |
| 23/04/2013 | 7.75p | 7.75p | 7.00p | 7.13p | 17513 |
| 22/04/2013 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 19/04/2013 | 7.75p | 7.75p | 6.50p | 7.75p | 107076 |
| 18/04/2013 | 7.75p | 8.25p | 7.75p | 7.75p | 0 |
| 17/04/2013 | 7.75p | 8.25p | 7.75p | 7.75p | 0 |
| 16/04/2013 | 7.75p | 8.25p | 7.75p | 7.75p | 164130 |
| 15/04/2013 | 7.75p | 7.90p | 7.60p | 7.75p | 0 |
| 12/04/2013 | 7.75p | 7.90p | 7.60p | 7.75p | 65000 |
| 11/04/2013 | 7.75p | 7.97p | 7.75p | 7.75p | 5000 |
| 10/04/2013 | 7.25p | 7.80p | 7.25p | 7.75p | 75676 |
| 09/04/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 14926 |
| 08/04/2013 | 7.25p | 7.38p | 7.00p | 7.25p | 17251 |
| 05/04/2013 | 7.00p | 7.25p | 6.00p | 7.00p | 0 |
| 04/04/2013 | 7.25p | 7.25p | 6.00p | 7.00p | 130000 |
| 03/04/2013 | 7.50p | 7.50p | 6.25p | 7.25p | 37634 |
| 02/04/2013 | 8.25p | 8.25p | 7.50p | 7.50p | 1800 |
| 28/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 63 |
| 27/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 914342 |
| 26/03/2013 | 8.25p | 8.25p | 7.13p | 8.25p | 22500 |
| 25/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
| 22/03/2013 | 8.25p | 8.25p | 7.50p | 8.25p | 1634 |
| 21/03/2013 | 7.75p | 8.25p | 7.50p | 8.25p | 410600 |
| 20/03/2013 | 8.50p | 9.00p | 7.50p | 7.75p | 50000 |
| 19/03/2013 | 9.50p | 9.50p | 8.00p | 9.00p | 32650 |
| 18/03/2013 | 10.00p | 10.00p | 8.50p | 9.50p | 39800 |
| 15/03/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 733 |
| 14/03/2013 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 13/03/2013 | 10.25p | 10.25p | 10.00p | 10.00p | 6288 |
| 12/03/2013 | 10.25p | 10.40p | 10.25p | 10.25p | 1000 |
| 11/03/2013 | 10.25p | 11.50p | 10.00p | 10.25p | 0 |
| 08/03/2013 | 10.25p | 11.50p | 10.00p | 10.25p | 10000 |
| 07/03/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 1165 |
| 06/03/2013 | 10.50p | 10.55p | 10.00p | 10.25p | 14640 |
| 05/03/2013 | 11.50p | 11.50p | 10.00p | 10.50p | 15000 |
| 04/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 360 |
| 01/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 6800 |
| 28/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 1539 |
| 27/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 800 |
| 26/02/2013 | 11.50p | 11.50p | 10.00p | 11.50p | 12832 |
| 25/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 22/02/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 312 |
| 21/02/2013 | 11.75p | 11.75p | 11.50p | 11.50p | 10424 |
| 20/02/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 25675 |
| 19/02/2013 | 11.75p | 11.78p | 11.50p | 11.75p | 0 |
| 18/02/2013 | 11.75p | 11.78p | 11.50p | 11.75p | 0 |
| 15/02/2013 | 11.75p | 11.78p | 11.50p | 11.75p | 19000 |
| 14/02/2013 | 12.25p | 12.25p | 11.75p | 11.75p | 1000 |
| 13/02/2013 | 12.00p | 12.25p | 11.50p | 12.25p | 7606 |
| 12/02/2013 | 11.25p | 12.00p | 11.18p | 12.00p | 8000 |
| 11/02/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 26 |
| 08/02/2013 | 11.25p | 11.25p | 11.20p | 11.25p | 10000 |
| 07/02/2013 | 11.25p | 11.25p | 11.00p | 11.25p | 6470 |
| 06/02/2013 | 11.25p | 12.00p | 11.25p | 11.25p | 0 |
| 05/02/2013 | 12.00p | 12.00p | 11.25p | 11.25p | 10000 |
| 04/02/2013 | 12.00p | 12.00p | 10.50p | 12.00p | 0 |
| 01/02/2013 | 11.88p | 12.00p | 10.50p | 12.00p | 116026 |
| 31/01/2013 | 12.25p | 15.50p | 11.00p | 11.88p | 43182 |
| 30/01/2013 | 15.50p | 15.50p | 14.50p | 15.50p | 0 |
| 29/01/2013 | 15.50p | 15.50p | 14.50p | 15.50p | 12409 |
| 28/01/2013 | 15.50p | 15.75p | 14.50p | 15.50p | 0 |
| 25/01/2013 | 15.50p | 15.75p | 14.50p | 15.50p | 0 |
| 24/01/2013 | 15.50p | 15.75p | 14.50p | 15.50p | 0 |
| 23/01/2013 | 15.75p | 15.75p | 14.50p | 15.50p | 2422 |
| 22/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 21/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 18/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 755 |
| 17/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 400 |
| 16/01/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 15/01/2013 | 15.00p | 15.75p | 14.50p | 15.75p | 5000 |
| 14/01/2013 | 14.00p | 15.00p | 13.50p | 15.00p | 60394 |
| 11/01/2013 | 15.00p | 15.00p | 14.00p | 14.00p | 16500 |
| 10/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 09/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 1205 |
| 08/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 07/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 1066 |
| 04/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 197 |
| 03/01/2013 | 15.00p | 15.10p | 15.00p | 15.00p | 80000 |
| 02/01/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 693 |
| 31/12/2012 | 15.00p | 15.25p | 14.50p | 15.00p | 0 |
| 28/12/2012 | 15.25p | 15.25p | 14.50p | 15.00p | 15150 |
| 27/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 0 |
| 24/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 0 |
| 21/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 0 |
| 20/12/2012 | 15.25p | 15.25p | 15.19p | 15.25p | 6452 |
| 19/12/2012 | 15.25p | 15.25p | 15.10p | 15.25p | 0 |
| 18/12/2012 | 15.25p | 15.25p | 15.10p | 15.25p | 13245 |
| 17/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 14/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 13/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 173 |
| 12/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 11/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 10/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 14637 |
| 07/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 4830 |
| 06/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 05/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 1400 |
| 04/12/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 8600 |
| 03/12/2012 | 15.25p | 15.28p | 15.00p | 15.25p | 0 |
| 30/11/2012 | 15.25p | 15.28p | 15.00p | 15.25p | 7436 |
| 29/11/2012 | 15.50p | 15.75p | 15.00p | 15.25p | 0 |
| 28/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 27/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 26/11/2012 | 15.75p | 15.75p | 15.00p | 15.50p | 2200 |
| 23/11/2012 | 15.75p | 15.98p | 15.00p | 15.75p | 0 |
| 22/11/2012 | 15.75p | 15.98p | 15.00p | 15.75p | 65564 |
| 21/11/2012 | 15.75p | 16.00p | 15.00p | 15.75p | 40776 |
| 20/11/2012 | 15.50p | 15.50p | 14.50p | 15.50p | 44251 |
| 19/11/2012 | 15.50p | 15.50p | 15.10p | 15.50p | 9219 |
| 16/11/2012 | 15.50p | 15.50p | 15.10p | 15.50p | 333 |
| 15/11/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 309 |
| 14/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
| 13/11/2012 | 15.50p | 15.75p | 15.00p | 15.50p | 35423 |
| 12/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 226 |
| 09/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 32390 |
| 08/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 07/11/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 21 |
| 06/11/2012 | 15.75p | 15.75p | 15.25p | 15.50p | 0 |
| 05/11/2012 | 15.75p | 15.75p | 15.25p | 15.75p | 25000 |
| 02/11/2012 | 16.50p | 16.50p | 15.50p | 15.75p | 66722 |
| 01/11/2012 | 17.25p | 17.25p | 16.00p | 16.50p | 27000 |
| 31/10/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 0 |
| 30/10/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 33117 |
| 29/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 26/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 25/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 24/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 23/10/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 1000 |
| 22/10/2012 | 17.50p | 17.50p | 17.00p | 17.25p | 27832 |
| 19/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 2041 |
| 18/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 2033 |
| 17/10/2012 | 17.50p | 18.50p | 17.30p | 17.50p | 0 |
| 16/10/2012 | 17.50p | 18.50p | 17.30p | 17.50p | 0 |
| 15/10/2012 | 17.50p | 18.50p | 17.30p | 17.50p | 10000 |
| 12/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 300 |
| 11/10/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 76 |
| 10/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 09/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 08/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 05/10/2012 | 17.50p | 18.50p | 17.01p | 17.50p | 0 |
| 04/10/2012 | 18.50p | 18.50p | 17.01p | 17.50p | 11874 |
| 03/10/2012 | 19.50p | 19.50p | 16.50p | 18.50p | 80000 |
| 02/10/2012 | 20.00p | 20.00p | 19.00p | 19.50p | 14500 |
| 01/10/2012 | 20.00p | 21.20p | 19.00p | 20.00p | 0 |
| 28/09/2012 | 21.00p | 21.20p | 19.00p | 19.50p | 74496 |
| 27/09/2012 | 21.00p | 21.80p | 20.00p | 21.00p | 30908 |
| 26/09/2012 | 19.50p | 22.45p | 19.50p | 21.00p | 58045 |
| 25/09/2012 | 14.00p | 20.96p | 14.00p | 19.50p | 123987 |
| 24/09/2012 | 12.50p | 13.50p | 12.10p | 13.50p | 24409 |
| 21/09/2012 | 11.75p | 13.00p | 11.75p | 12.50p | 14713 |
| 20/09/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 0 |
| 19/09/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 600 |
| 18/09/2012 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 17/09/2012 | 11.75p | 11.75p | 11.50p | 11.75p | 12060 |
| 14/09/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 12355 |
| 13/09/2012 | 11.50p | 12.00p | 11.50p | 11.75p | 12691 |
| 12/09/2012 | 11.50p | 11.90p | 11.00p | 11.50p | 8104 |
| 11/09/2012 | 11.50p | 11.75p | 11.15p | 11.50p | 0 |
| 10/09/2012 | 11.50p | 11.75p | 11.15p | 11.50p | 0 |
| 07/09/2012 | 11.50p | 11.75p | 11.15p | 11.50p | 20000 |
| 06/09/2012 | 11.50p | 11.50p | 11.15p | 11.50p | 633 |
| 05/09/2012 | 11.50p | 11.50p | 11.10p | 11.50p | 2500 |
| 04/09/2012 | 11.50p | 11.50p | 11.15p | 11.50p | 1349 |
| 03/09/2012 | 12.00p | 12.00p | 11.10p | 11.50p | 16360 |
| 31/08/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 0 |
| 30/08/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 36986 |
| 29/08/2012 | 12.00p | 12.00p | 11.60p | 12.00p | 6000 |
| 28/08/2012 | 12.00p | 12.00p | 11.60p | 12.00p | 3000 |
| 24/08/2012 | 12.00p | 12.50p | 11.60p | 12.00p | 6370 |
| 23/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 22/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 21/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 20/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
| 17/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 2000 |
| 16/08/2012 | 12.00p | 12.00p | 11.60p | 12.00p | 15615 |
| 15/08/2012 | 12.00p | 12.50p | 12.00p | 12.00p | 92 |
| 14/08/2012 | 12.00p | 12.00p | 11.75p | 12.00p | 0 |
| 13/08/2012 | 12.00p | 12.00p | 11.75p | 12.00p | 3000 |
| 10/08/2012 | 12.00p | 12.00p | 11.80p | 12.00p | 6000 |
| 09/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 4000 |
| 08/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 07/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 06/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
| 03/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 0 |
*Close Price adjusted for both dividends and splits