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 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
- Buy 3i Group (III) by UBS
Adept4 (AD4) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/10/2016 | 8.63p | 8.63p | 7.88p | 8.00p | 21765 |
| 03/10/2016 | 8.75p | 8.75p | 8.50p | 8.63p | 31618 |
| 30/09/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 45053 |
| 29/09/2016 | 9.00p | 9.00p | 8.55p | 9.00p | 21600 |
| 28/09/2016 | 9.13p | 9.20p | 8.55p | 9.00p | 166667 |
| 27/09/2016 | 9.13p | 9.13p | 8.84p | 9.13p | 1000 |
| 26/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/09/2016 | 9.13p | 9.20p | 8.84p | 9.13p | 19652 |
| 22/09/2016 | 9.13p | 9.20p | 9.13p | 9.13p | 10654 |
| 21/09/2016 | 9.13p | 9.13p | 8.80p | 9.13p | 2252 |
| 20/09/2016 | 9.13p | 9.41p | 8.80p | 9.13p | 32366 |
| 19/09/2016 | 9.38p | 9.38p | 9.13p | 9.13p | 5000 |
| 16/09/2016 | 9.38p | 9.38p | 9.25p | 9.38p | 25000 |
| 15/09/2016 | 9.38p | 9.47p | 8.75p | 9.38p | 24973 |
| 14/09/2016 | 9.50p | 9.50p | 9.33p | 9.38p | 12657 |
| 13/09/2016 | 9.63p | 9.63p | 9.33p | 9.50p | 30228 |
| 12/09/2016 | 9.75p | 10.00p | 9.50p | 9.63p | 162362 |
| 09/09/2016 | 9.50p | 9.90p | 9.15p | 9.75p | 398290 |
| 08/09/2016 | 8.75p | 9.88p | 8.75p | 9.50p | 416372 |
| 07/09/2016 | 8.00p | 8.75p | 8.00p | 8.75p | 163496 |
| 06/09/2016 | 8.00p | 8.00p | 7.83p | 8.00p | 35629 |
| 05/09/2016 | 7.88p | 8.00p | 7.77p | 8.00p | 80000 |
| 02/09/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 01/09/2016 | 7.88p | 7.90p | 7.77p | 7.88p | 175642 |
| 31/08/2016 | 7.88p | 7.90p | 7.76p | 7.88p | 446109 |
| 30/08/2016 | 7.88p | 7.90p | 7.80p | 7.88p | 182531 |
| 26/08/2016 | 7.63p | 7.99p | 7.60p | 7.88p | 144119 |
| 25/08/2016 | 7.25p | 7.63p | 7.25p | 7.63p | 375852 |
| 24/08/2016 | 7.25p | 7.40p | 7.00p | 7.25p | 350555 |
| 23/08/2016 | 7.13p | 7.35p | 6.86p | 7.13p | 376449 |
| 22/08/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 250000 |
| 19/08/2016 | 7.13p | 7.15p | 6.84p | 7.13p | 63038 |
| 18/08/2016 | 7.13p | 7.13p | 6.88p | 7.13p | 72814 |
| 17/08/2016 | 7.13p | 7.25p | 7.13p | 7.13p | 6289 |
| 16/08/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/08/2016 | 7.13p | 7.13p | 6.88p | 7.13p | 43746 |
| 12/08/2016 | 7.13p | 7.19p | 6.88p | 7.13p | 31000 |
| 11/08/2016 | 7.13p | 7.19p | 6.88p | 7.13p | 2280 |
| 10/08/2016 | 7.13p | 7.19p | 7.10p | 7.13p | 5556 |
| 09/08/2016 | 6.88p | 7.10p | 6.88p | 7.00p | 16500 |
| 08/08/2016 | 7.00p | 7.12p | 6.83p | 6.88p | 491448 |
| 05/08/2016 | 6.88p | 6.95p | 6.88p | 6.88p | 250000 |
| 04/08/2016 | 6.88p | 6.96p | 6.78p | 6.88p | 93828 |
| 03/08/2016 | 7.13p | 7.13p | 6.78p | 6.88p | 51390 |
| 02/08/2016 | 7.13p | 7.13p | 7.05p | 7.13p | 50 |
| 01/08/2016 | 7.25p | 7.25p | 7.05p | 7.13p | 86543 |
| 29/07/2016 | 7.25p | 7.39p | 7.06p | 7.25p | 23635 |
| 28/07/2016 | 7.00p | 7.35p | 7.00p | 7.25p | 195639 |
| 27/07/2016 | 7.00p | 7.00p | 6.78p | 7.00p | 810000 |
| 26/07/2016 | 7.00p | 7.00p | 6.78p | 7.00p | 1600 |
| 25/07/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 10900 |
| 22/07/2016 | 7.00p | 7.00p | 6.81p | 7.00p | 8786 |
| 21/07/2016 | 7.00p | 7.25p | 6.82p | 7.00p | 161360 |
| 20/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/07/2016 | 7.00p | 7.00p | 6.82p | 7.00p | 6122 |
| 18/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 71257 |
| 14/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/07/2016 | 7.00p | 7.00p | 6.81p | 7.00p | 5687 |
| 12/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/07/2016 | 6.88p | 7.00p | 6.88p | 7.00p | 10696 |
| 08/07/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 20462 |
| 07/07/2016 | 7.00p | 7.00p | 6.50p | 6.88p | 0 |
| 06/07/2016 | 7.38p | 7.38p | 6.63p | 7.00p | 122319 |
| 05/07/2016 | 7.38p | 7.40p | 7.15p | 7.38p | 43480 |
| 04/07/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 5500 |
| 01/07/2016 | 6.75p | 6.79p | 6.75p | 6.75p | 42742 |
| 30/06/2016 | 6.75p | 6.75p | 6.00p | 6.75p | 68883 |
| 29/06/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 5000 |
| 28/06/2016 | 6.88p | 6.88p | 6.00p | 6.63p | 384411 |
| 27/06/2016 | 7.00p | 7.00p | 6.83p | 6.88p | 582 |
| 24/06/2016 | 6.25p | 7.00p | 6.25p | 7.00p | 360049 |
| 23/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 1774 |
| 22/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/06/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 241616 |
| 20/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/06/2016 | 6.88p | 7.13p | 6.88p | 7.13p | 141073 |
| 16/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 5000 |
| 15/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 7907 |
| 14/06/2016 | 6.88p | 6.90p | 6.88p | 6.88p | 15000 |
| 13/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 148033 |
| 10/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/06/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 100000 |
| 08/06/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 48471 |
| 07/06/2016 | 6.88p | 6.89p | 6.78p | 6.88p | 100717 |
| 06/06/2016 | 6.75p | 6.88p | 6.60p | 6.88p | 221175 |
| 03/06/2016 | 6.75p | 6.78p | 6.00p | 6.75p | 206813 |
| 02/06/2016 | 6.75p | 6.90p | 6.56p | 6.75p | 30144 |
| 01/06/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 126043 |
| 31/05/2016 | 7.00p | 7.00p | 6.56p | 6.75p | 493320 |
| 27/05/2016 | 6.75p | 7.20p | 6.75p | 7.00p | 701357 |
| 26/05/2016 | 6.50p | 6.63p | 6.50p | 6.50p | 368309 |
| 25/05/2016 | 6.50p | 6.60p | 6.25p | 6.50p | 46394 |
| 24/05/2016 | 6.50p | 6.50p | 6.27p | 6.50p | 724153 |
| 23/05/2016 | 6.50p | 6.50p | 6.33p | 6.50p | 2560 |
| 20/05/2016 | 6.50p | 6.50p | 6.33p | 6.50p | 1415 |
| 19/05/2016 | 6.50p | 6.50p | 6.33p | 6.50p | 4205 |
| 18/05/2016 | 6.25p | 6.50p | 6.11p | 6.50p | 144330 |
| 17/05/2016 | 6.25p | 6.50p | 6.05p | 6.25p | 277065 |
| 16/05/2016 | 6.75p | 6.75p | 6.00p | 6.25p | 604737 |
| 13/05/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 186090 |
| 12/05/2016 | 6.75p | 6.75p | 6.55p | 6.63p | 16105 |
| 11/05/2016 | 6.75p | 6.75p | 6.10p | 6.75p | 493255 |
| 10/05/2016 | 6.88p | 6.88p | 6.55p | 6.75p | 1036626 |
| 09/05/2016 | 7.13p | 7.13p | 6.88p | 6.88p | 10000 |
| 06/05/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 50000 |
| 05/05/2016 | 7.38p | 7.38p | 7.00p | 7.25p | 380045 |
| 04/05/2016 | 7.38p | 7.38p | 7.28p | 7.38p | 94762 |
| 03/05/2016 | 7.13p | 7.50p | 7.11p | 7.38p | 444181 |
| 29/04/2016 | 6.88p | 7.40p | 6.75p | 7.25p | 722470 |
| 28/04/2016 | 7.00p | 7.00p | 6.78p | 6.88p | 47176 |
| 27/04/2016 | 7.00p | 7.00p | 6.84p | 7.00p | 10000 |
| 26/04/2016 | 7.00p | 7.10p | 6.84p | 7.00p | 12705 |
| 25/04/2016 | 7.00p | 7.50p | 6.84p | 7.00p | 30742 |
| 22/04/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/04/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/04/2016 | 7.13p | 7.13p | 6.81p | 7.00p | 65006 |
| 19/04/2016 | 7.13p | 7.75p | 7.13p | 7.13p | 0 |
| 18/04/2016 | 7.13p | 7.15p | 7.02p | 7.13p | 150805 |
| 15/04/2016 | 7.13p | 7.19p | 7.00p | 7.13p | 162075 |
| 14/04/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 65000 |
| 13/04/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 102000 |
| 12/04/2016 | 7.50p | 7.50p | 7.32p | 7.50p | 32411 |
| 11/04/2016 | 7.50p | 7.50p | 7.33p | 7.50p | 50000 |
| 08/04/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/04/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 24187 |
| 06/04/2016 | 7.50p | 8.00p | 7.32p | 7.50p | 14527 |
| 05/04/2016 | 7.50p | 7.59p | 7.32p | 7.50p | 5875 |
| 04/04/2016 | 7.38p | 8.00p | 7.31p | 7.50p | 127611 |
| 01/04/2016 | 7.38p | 8.00p | 7.30p | 7.38p | 16862 |
| 31/03/2016 | 7.38p | 7.38p | 7.25p | 7.38p | 38576 |
| 30/03/2016 | 7.13p | 7.50p | 7.13p | 7.38p | 303718 |
| 29/03/2016 | 7.25p | 7.25p | 6.88p | 6.88p | 500072 |
| 24/03/2016 | 7.25p | 7.30p | 7.00p | 7.25p | 83475 |
| 23/03/2016 | 7.38p | 7.38p | 7.00p | 7.25p | 106178 |
| 22/03/2016 | 7.38p | 7.50p | 7.05p | 7.38p | 328137 |
| 21/03/2016 | 7.38p | 7.75p | 7.09p | 7.38p | 1650 |
| 18/03/2016 | 7.50p | 7.50p | 7.09p | 7.38p | 10412 |
| 17/03/2016 | 7.25p | 7.50p | 7.25p | 7.50p | 375989 |
| 16/03/2016 | 7.25p | 7.25p | 7.07p | 7.25p | 27975 |
| 15/03/2016 | 7.25p | 7.35p | 7.25p | 7.25p | 30000 |
| 14/03/2016 | 7.25p | 7.44p | 7.06p | 7.25p | 112948 |
| 11/03/2016 | 7.25p | 7.35p | 6.75p | 7.13p | 192510 |
| 10/03/2016 | 7.25p | 7.35p | 7.00p | 7.25p | 227947 |
| 09/03/2016 | 7.75p | 7.75p | 6.79p | 7.25p | 853085 |
| 08/03/2016 | 7.88p | 8.38p | 7.75p | 7.88p | 147393 |
| 07/03/2016 | 8.13p | 8.19p | 7.75p | 7.88p | 195650 |
| 04/03/2016 | 8.13p | 8.13p | 7.84p | 8.13p | 13000 |
| 03/03/2016 | 8.13p | 8.50p | 7.95p | 8.13p | 41000 |
| 02/03/2016 | 8.13p | 8.41p | 7.95p | 8.13p | 40503 |
| 01/03/2016 | 8.13p | 8.41p | 7.75p | 8.13p | 59089 |
| 29/02/2016 | 7.75p | 8.13p | 7.65p | 8.13p | 6718 |
| 26/02/2016 | 7.88p | 7.88p | 7.52p | 7.75p | 35000 |
| 25/02/2016 | 7.88p | 8.07p | 7.65p | 7.88p | 10576 |
| 24/02/2016 | 8.13p | 8.41p | 7.63p | 7.88p | 152452 |
| 23/02/2016 | 7.50p | 8.41p | 7.50p | 8.13p | 281804 |
| 22/02/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 1600 |
| 19/02/2016 | 7.38p | 7.75p | 7.38p | 7.50p | 46598 |
| 18/02/2016 | 7.50p | 7.50p | 7.41p | 7.50p | 50001 |
| 17/02/2016 | 7.50p | 8.00p | 7.41p | 7.50p | 38691 |
| 16/02/2016 | 7.75p | 7.75p | 7.38p | 7.50p | 63461 |
| 15/02/2016 | 7.88p | 7.94p | 6.78p | 7.75p | 1431239 |
| 12/02/2016 | 8.38p | 8.38p | 7.76p | 7.88p | 679868 |
| 11/02/2016 | 8.13p | 8.50p | 8.10p | 8.38p | 294143 |
| 10/02/2016 | 8.25p | 8.35p | 8.03p | 8.13p | 416253 |
| 09/02/2016 | 8.63p | 8.63p | 8.00p | 8.25p | 56697 |
| 08/02/2016 | 9.00p | 9.00p | 8.70p | 8.75p | 188553 |
| 05/02/2016 | 8.88p | 9.10p | 8.88p | 9.00p | 35989 |
| 04/02/2016 | 8.88p | 9.10p | 8.88p | 8.88p | 2307 |
| 03/02/2016 | 9.13p | 9.13p | 8.75p | 8.88p | 152482 |
| 02/02/2016 | 9.13p | 9.18p | 9.03p | 9.13p | 123731 |
| 01/02/2016 | 9.25p | 9.30p | 9.00p | 9.13p | 91158 |
| 29/01/2016 | 8.75p | 9.41p | 8.75p | 9.25p | 348034 |
| 28/01/2016 | 9.38p | 9.40p | 8.50p | 8.75p | 736556 |
| 27/01/2016 | 9.13p | 9.45p | 8.50p | 9.25p | 895282 |
| 26/01/2016 | 8.63p | 9.50p | 8.63p | 9.13p | 142273 |
| 25/01/2016 | 9.00p | 10.16p | 8.30p | 8.88p | 1157235 |
| 22/01/2016 | 7.25p | 10.00p | 5.53p | 9.00p | 2959456 |
| 21/01/2016 | 11.04p | 11.84p | 11.04p | 11.75p | 290632 |
| 20/01/2016 | 9.98p | 11.10p | 9.87p | 10.92p | 618532 |
| 19/01/2016 | 11.39p | 11.39p | 9.98p | 9.98p | 312206 |
| 18/01/2016 | 12.33p | 12.33p | 11.28p | 11.39p | 484854 |
| 15/01/2016 | 12.80p | 12.80p | 12.22p | 12.33p | 267204 |
| 14/01/2016 | 13.51p | 13.51p | 12.71p | 12.80p | 266472 |
| 13/01/2016 | 13.51p | 13.51p | 13.42p | 13.51p | 29644 |
| 12/01/2016 | 13.51p | 13.53p | 13.26p | 13.51p | 22018 |
| 11/01/2016 | 13.86p | 13.86p | 13.43p | 13.51p | 218905 |
| 08/01/2016 | 13.74p | 14.33p | 13.74p | 13.86p | 207763 |
| 07/01/2016 | 13.62p | 13.86p | 13.58p | 13.74p | 45089 |
| 06/01/2016 | 13.86p | 13.98p | 13.74p | 13.74p | 52571 |
| 05/01/2016 | 13.62p | 13.86p | 13.23p | 13.86p | 366906 |
| 04/01/2016 | 14.21p | 14.21p | 13.21p | 13.62p | 408068 |
| 31/12/2015 | 12.57p | 14.53p | 12.57p | 14.21p | 368342 |
| 30/12/2015 | 12.10p | 12.63p | 11.43p | 12.57p | 840036 |
| 29/12/2015 | 14.21p | 14.21p | 12.22p | 12.33p | 1103122 |
| 24/12/2015 | 14.45p | 14.47p | 13.86p | 13.86p | 239680 |
| 23/12/2015 | 13.74p | 14.68p | 13.30p | 14.45p | 816407 |
| 22/12/2015 | 14.45p | 14.56p | 13.74p | 13.74p | 456198 |
| 21/12/2015 | 15.62p | 15.97p | 13.81p | 13.98p | 1603133 |
| 18/12/2015 | 13.98p | 16.40p | 13.98p | 15.62p | 2496985 |
*Close Price adjusted for both dividends and splits