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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Altitude Group (ALT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2012 | 22.25p | 22.25p | 21.00p | 21.50p | 551000 |
| 31/05/2012 | 22.50p | 22.50p | 21.57p | 22.25p | 10000 |
| 30/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 29/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 28/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 25/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 24/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 80000 |
| 23/05/2012 | 22.50p | 22.50p | 22.45p | 22.50p | 0 |
| 22/05/2012 | 22.50p | 22.50p | 22.45p | 22.50p | 12500 |
| 21/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 18/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 17/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 16/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 15/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 0 |
| 14/05/2012 | 22.50p | 22.50p | 22.10p | 22.50p | 45000 |
| 11/05/2012 | 22.50p | 22.50p | 22.17p | 22.50p | 0 |
| 10/05/2012 | 22.50p | 22.50p | 22.17p | 22.50p | 5000 |
| 09/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 08/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 04/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 0 |
| 03/05/2012 | 22.50p | 23.00p | 22.13p | 22.50p | 77826 |
| 02/05/2012 | 22.50p | 22.62p | 22.00p | 22.50p | 0 |
| 01/05/2012 | 22.50p | 22.62p | 22.00p | 22.50p | 78000 |
| 30/04/2012 | 22.50p | 22.68p | 22.50p | 22.50p | 8719 |
| 27/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 0 |
| 26/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 5000 |
| 25/04/2012 | 22.25p | 22.25p | 21.75p | 22.25p | 5500 |
| 24/04/2012 | 22.25p | 22.35p | 21.87p | 22.25p | 8283 |
| 23/04/2012 | 22.13p | 22.50p | 22.13p | 22.25p | 8000 |
| 20/04/2012 | 21.88p | 22.00p | 21.88p | 21.88p | 400 |
| 19/04/2012 | 21.75p | 22.08p | 21.75p | 21.88p | 8972 |
| 18/04/2012 | 21.75p | 21.75p | 21.41p | 21.75p | 20150 |
| 17/04/2012 | 21.75p | 21.75p | 21.45p | 21.75p | 0 |
| 16/04/2012 | 21.75p | 21.75p | 21.45p | 21.75p | 0 |
| 13/04/2012 | 21.75p | 21.75p | 21.45p | 21.75p | 10000 |
| 12/04/2012 | 21.75p | 22.10p | 21.75p | 21.75p | 150 |
| 11/04/2012 | 21.75p | 21.75p | 21.40p | 21.75p | 15000 |
| 10/04/2012 | 22.00p | 22.00p | 21.75p | 21.75p | 15000 |
| 05/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 47000 |
| 04/04/2012 | 21.88p | 22.20p | 21.88p | 22.00p | 178300 |
| 03/04/2012 | 22.13p | 22.18p | 21.00p | 21.88p | 115934 |
| 02/04/2012 | 23.75p | 23.75p | 22.25p | 22.75p | 59800 |
| 30/03/2012 | 24.38p | 24.38p | 23.50p | 23.75p | 24378 |
| 29/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 28/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 27/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 26/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 23/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 22/03/2012 | 24.38p | 24.38p | 24.13p | 24.38p | 0 |
| 21/03/2012 | 24.25p | 24.38p | 24.13p | 24.38p | 74197 |
| 20/03/2012 | 24.25p | 24.45p | 24.25p | 24.25p | 0 |
| 19/03/2012 | 24.38p | 24.45p | 24.25p | 24.25p | 10123 |
| 16/03/2012 | 24.38p | 24.63p | 23.60p | 24.38p | 0 |
| 15/03/2012 | 24.63p | 24.63p | 23.60p | 24.38p | 86022 |
| 14/03/2012 | 24.38p | 24.63p | 24.00p | 24.63p | 0 |
| 13/03/2012 | 24.38p | 24.63p | 24.00p | 24.38p | 0 |
| 12/03/2012 | 24.63p | 24.63p | 24.00p | 24.38p | 25000 |
| 09/03/2012 | 24.63p | 24.63p | 24.01p | 24.63p | 5000 |
| 08/03/2012 | 24.88p | 26.12p | 24.63p | 24.63p | 0 |
| 07/03/2012 | 24.63p | 26.12p | 24.63p | 24.88p | 0 |
| 06/03/2012 | 26.12p | 26.12p | 24.63p | 24.63p | 38000 |
| 05/03/2012 | 26.50p | 26.50p | 26.00p | 26.12p | 11601 |
| 02/03/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 01/03/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 29/02/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 14501 |
| 28/02/2012 | 26.50p | 26.55p | 26.05p | 26.50p | 11023 |
| 27/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 24/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 23/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 22/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 21/02/2012 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 20/02/2012 | 27.00p | 27.00p | 26.00p | 26.50p | 20000 |
| 17/02/2012 | 27.00p | 27.25p | 27.00p | 27.00p | 0 |
| 16/02/2012 | 27.00p | 27.25p | 27.00p | 27.00p | 0 |
| 15/02/2012 | 27.25p | 27.25p | 27.00p | 27.00p | 15850 |
| 14/02/2012 | 27.25p | 27.50p | 27.00p | 27.25p | 0 |
| 13/02/2012 | 27.50p | 27.50p | 27.00p | 27.25p | 8568 |
| 10/02/2012 | 27.50p | 27.50p | 27.43p | 27.50p | 0 |
| 09/02/2012 | 27.50p | 27.50p | 27.43p | 27.50p | 0 |
| 08/02/2012 | 27.50p | 27.50p | 27.43p | 27.50p | 10000 |
| 07/02/2012 | 27.50p | 27.50p | 27.05p | 27.50p | 0 |
| 06/02/2012 | 27.50p | 27.50p | 27.05p | 27.50p | 15000 |
| 03/02/2012 | 27.75p | 27.75p | 27.28p | 27.50p | 37931 |
| 02/02/2012 | 28.00p | 28.00p | 27.50p | 27.75p | 15000 |
| 01/02/2012 | 28.25p | 28.25p | 28.00p | 28.25p | 5453 |
| 31/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 30/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 27/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 26/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 25/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 24/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 23/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 20/01/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 19/01/2012 | 28.50p | 28.50p | 28.00p | 28.25p | 6000 |
| 18/01/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 42858 |
| 17/01/2012 | 29.25p | 29.25p | 27.50p | 28.25p | 55802 |
| 16/01/2012 | 29.25p | 29.25p | 29.10p | 29.25p | 0 |
| 13/01/2012 | 29.25p | 29.25p | 29.10p | 29.25p | 1805 |
| 12/01/2012 | 29.25p | 29.37p | 28.64p | 29.25p | 0 |
| 11/01/2012 | 29.25p | 29.37p | 28.64p | 29.25p | 0 |
| 10/01/2012 | 29.25p | 29.37p | 28.64p | 29.25p | 22000 |
| 09/01/2012 | 30.00p | 30.00p | 29.00p | 29.25p | 55000 |
| 06/01/2012 | 30.00p | 30.00p | 29.62p | 30.00p | 0 |
| 05/01/2012 | 30.00p | 30.00p | 29.62p | 30.00p | 0 |
| 04/01/2012 | 30.00p | 30.00p | 29.62p | 30.00p | 5262 |
| 03/01/2012 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 30/12/2011 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 29/12/2011 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 28/12/2011 | 30.00p | 30.50p | 30.00p | 30.00p | 30320 |
| 23/12/2011 | 30.00p | 30.87p | 30.00p | 30.00p | 7000 |
| 22/12/2011 | 28.50p | 29.47p | 28.50p | 28.75p | 11774 |
| 21/12/2011 | 27.50p | 29.00p | 27.50p | 28.50p | 45400 |
| 20/12/2011 | 26.50p | 27.50p | 26.50p | 27.50p | 78809 |
| 19/12/2011 | 26.50p | 27.00p | 26.00p | 26.50p | 51451 |
| 16/12/2011 | 26.25p | 27.00p | 25.65p | 26.50p | 0 |
| 15/12/2011 | 26.25p | 27.00p | 25.65p | 26.25p | 0 |
| 14/12/2011 | 26.25p | 27.00p | 25.65p | 26.25p | 102000 |
| 13/12/2011 | 26.25p | 26.34p | 26.25p | 26.25p | 0 |
| 12/12/2011 | 26.25p | 26.34p | 26.25p | 26.25p | 25000 |
| 09/12/2011 | 26.00p | 26.25p | 24.50p | 26.25p | 426474 |
| 08/12/2011 | 26.00p | 26.06p | 25.87p | 26.00p | 11412 |
| 07/12/2011 | 26.25p | 26.25p | 25.50p | 26.00p | 17642 |
| 06/12/2011 | 26.25p | 26.25p | 25.50p | 26.25p | 3000 |
| 05/12/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 2000 |
| 02/12/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 579 |
| 01/12/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 0 |
| 30/11/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 0 |
| 29/11/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 0 |
| 28/11/2011 | 26.25p | 26.37p | 26.25p | 26.25p | 1000 |
| 25/11/2011 | 26.25p | 26.50p | 25.81p | 26.25p | 0 |
| 24/11/2011 | 26.25p | 26.50p | 25.81p | 26.25p | 0 |
| 23/11/2011 | 26.50p | 26.50p | 25.81p | 26.25p | 9000 |
| 22/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 2276 |
| 21/11/2011 | 26.50p | 26.50p | 26.00p | 26.50p | 18018 |
| 18/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 0 |
| 17/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 0 |
| 16/11/2011 | 26.50p | 26.50p | 26.12p | 26.50p | 422 |
| 15/11/2011 | 26.50p | 26.60p | 26.25p | 26.50p | 0 |
| 14/11/2011 | 26.50p | 26.60p | 26.25p | 26.50p | 70000 |
| 11/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 10/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 09/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 08/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 07/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 04/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 0 |
| 03/11/2011 | 26.50p | 26.63p | 26.50p | 26.50p | 1896 |
| 02/11/2011 | 26.50p | 27.00p | 26.00p | 26.50p | 0 |
| 01/11/2011 | 27.00p | 27.00p | 26.00p | 26.50p | 23000 |
| 31/10/2011 | 26.75p | 27.00p | 26.75p | 27.00p | 21276 |
| 28/10/2011 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 27/10/2011 | 26.50p | 26.50p | 26.00p | 26.50p | 2688 |
| 26/10/2011 | 26.75p | 26.75p | 26.18p | 26.50p | 0 |
| 25/10/2011 | 26.75p | 26.75p | 26.18p | 26.75p | 0 |
| 24/10/2011 | 26.75p | 26.75p | 26.18p | 26.75p | 1300 |
| 21/10/2011 | 27.50p | 27.50p | 25.00p | 26.75p | 44700 |
| 20/10/2011 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 19/10/2011 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 18/10/2011 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 17/10/2011 | 27.50p | 27.50p | 26.50p | 27.50p | 254000 |
| 14/10/2011 | 27.75p | 27.75p | 26.25p | 27.50p | 25000 |
| 13/10/2011 | 27.75p | 28.00p | 27.00p | 27.75p | 0 |
| 12/10/2011 | 27.75p | 28.00p | 27.00p | 27.75p | 0 |
| 11/10/2011 | 27.75p | 28.00p | 27.00p | 27.75p | 0 |
| 10/10/2011 | 28.00p | 28.00p | 27.00p | 27.75p | 15000 |
| 07/10/2011 | 28.00p | 28.25p | 27.50p | 28.00p | 0 |
| 06/10/2011 | 28.25p | 28.25p | 27.50p | 28.00p | 50000 |
| 05/10/2011 | 28.25p | 28.25p | 27.50p | 28.25p | 0 |
| 04/10/2011 | 28.25p | 28.25p | 27.50p | 28.25p | 0 |
| 03/10/2011 | 28.25p | 28.25p | 27.50p | 28.25p | 43114 |
| 30/09/2011 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 29/09/2011 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 28/09/2011 | 28.50p | 28.50p | 28.00p | 28.25p | 50000 |
| 27/09/2011 | 28.50p | 28.50p | 28.00p | 28.50p | 515000 |
| 26/09/2011 | 28.50p | 28.50p | 28.00p | 28.50p | 15000 |
| 23/09/2011 | 28.50p | 28.50p | 28.12p | 28.50p | 0 |
| 22/09/2011 | 28.50p | 28.50p | 28.12p | 28.50p | 0 |
| 21/09/2011 | 28.25p | 28.50p | 28.25p | 28.50p | 50000 |
| 20/09/2011 | 28.25p | 28.25p | 27.92p | 28.25p | 10000 |
| 19/09/2011 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 16/09/2011 | 28.25p | 28.25p | 28.00p | 28.25p | 35000 |
| 15/09/2011 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 14/09/2011 | 28.25p | 28.50p | 28.00p | 28.25p | 88390 |
| 13/09/2011 | 28.00p | 28.50p | 28.00p | 28.25p | 88390 |
| 12/09/2011 | 28.00p | 28.00p | 27.50p | 28.00p | 25000 |
| 09/09/2011 | 28.00p | 28.25p | 27.39p | 28.00p | 59342 |
| 08/09/2011 | 27.75p | 28.19p | 27.75p | 28.00p | 25000 |
| 07/09/2011 | 27.75p | 28.20p | 27.75p | 27.75p | 1339 |
| 06/09/2011 | 27.75p | 27.75p | 27.00p | 27.75p | 0 |
| 05/09/2011 | 27.75p | 27.75p | 27.00p | 27.75p | 0 |
| 02/09/2011 | 27.75p | 27.75p | 27.00p | 27.75p | 0 |
| 01/09/2011 | 27.75p | 27.75p | 27.00p | 27.75p | 16740 |
| 31/08/2011 | 27.75p | 27.75p | 27.50p | 27.75p | 0 |
| 30/08/2011 | 27.75p | 27.75p | 27.50p | 27.75p | 25000 |
| 26/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
| 25/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
| 24/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
| 23/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
| 22/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
| 19/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
| 18/08/2011 | 27.75p | 27.75p | 26.00p | 27.75p | 0 |
*Close Price adjusted for both dividends and splits