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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Brave Bison Group (BBSN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2016 | 4.50p | 4.50p | 4.16p | 4.50p | 20000 |
| 30/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/06/2016 | 4.50p | 4.50p | 4.16p | 4.50p | 13247 |
| 28/06/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 102800 |
| 27/06/2016 | 4.63p | 4.63p | 4.42p | 4.63p | 90000 |
| 24/06/2016 | 4.50p | 5.00p | 4.26p | 4.63p | 202661 |
| 23/06/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 3000 |
| 22/06/2016 | 4.75p | 4.79p | 4.75p | 4.75p | 1024 |
| 21/06/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 131762 |
| 20/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/06/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/06/2016 | 5.13p | 5.13p | 4.30p | 4.75p | 107978 |
| 15/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/06/2016 | 5.13p | 5.29p | 5.13p | 5.13p | 2000 |
| 03/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 02/06/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 1307 |
| 01/06/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 50000 |
| 31/05/2016 | 5.13p | 5.38p | 5.13p | 5.13p | 6505 |
| 27/05/2016 | 5.13p | 5.38p | 4.94p | 5.13p | 35977 |
| 26/05/2016 | 4.38p | 5.49p | 4.38p | 5.13p | 582946 |
| 25/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/05/2016 | 4.38p | 4.38p | 4.20p | 4.38p | 5000 |
| 23/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/05/2016 | 4.13p | 4.50p | 4.13p | 4.38p | 504500 |
| 17/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/05/2016 | 3.38p | 4.25p | 3.38p | 4.13p | 222329 |
| 12/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/05/2016 | 3.38p | 3.75p | 3.30p | 3.38p | 185078 |
| 09/05/2016 | 3.38p | 4.00p | 3.38p | 3.38p | 0 |
| 06/05/2016 | 3.38p | 3.38p | 3.11p | 3.38p | 500 |
| 05/05/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/05/2016 | 3.38p | 3.38p | 3.24p | 3.38p | 286186 |
| 03/05/2016 | 3.38p | 3.38p | 2.55p | 3.38p | 300000 |
| 29/04/2016 | 3.75p | 3.75p | 3.38p | 3.38p | 86046 |
| 28/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/04/2016 | 3.75p | 3.75p | 3.74p | 3.75p | 10000 |
| 25/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/04/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 1881 |
| 21/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/04/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 2333 |
| 19/04/2016 | 3.75p | 3.79p | 3.55p | 3.75p | 293608 |
| 18/04/2016 | 3.75p | 3.89p | 3.50p | 3.75p | 388001 |
| 15/04/2016 | 3.75p | 3.80p | 3.75p | 3.75p | 6184 |
| 14/04/2016 | 3.75p | 3.80p | 3.63p | 3.75p | 51548 |
| 13/04/2016 | 3.63p | 3.83p | 3.60p | 3.75p | 135434 |
| 12/04/2016 | 3.63p | 3.63p | 3.60p | 3.63p | 24000 |
| 11/04/2016 | 3.63p | 3.63p | 3.10p | 3.63p | 25000 |
| 08/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 111344 |
| 06/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 39544 |
| 05/04/2016 | 3.63p | 3.65p | 3.63p | 3.63p | 82191 |
| 04/04/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 15000 |
| 01/04/2016 | 4.13p | 4.13p | 3.55p | 3.63p | 260000 |
| 31/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 9006 |
| 29/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 2595 |
| 24/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 8226 |
| 23/03/2016 | 4.50p | 4.50p | 4.00p | 4.13p | 113833 |
| 22/03/2016 | 4.50p | 4.50p | 4.27p | 4.50p | 44019 |
| 21/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 2766 |
| 17/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 116666 |
| 16/03/2016 | 4.50p | 4.53p | 4.25p | 4.50p | 121000 |
| 15/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/03/2016 | 4.50p | 4.55p | 4.50p | 4.50p | 3363 |
| 11/03/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 84000 |
| 10/03/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 32844 |
| 09/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/03/2016 | 4.50p | 4.50p | 4.41p | 4.50p | 17250 |
| 07/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 200000 |
| 04/03/2016 | 4.50p | 4.62p | 4.50p | 4.50p | 2442 |
| 03/03/2016 | 4.50p | 4.63p | 4.41p | 4.50p | 61743 |
| 02/03/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/03/2016 | 4.50p | 4.63p | 4.41p | 4.50p | 15908 |
| 29/02/2016 | 4.50p | 4.50p | 4.40p | 4.50p | 2673 |
| 26/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/02/2016 | 4.63p | 4.78p | 4.40p | 4.50p | 111502 |
| 24/02/2016 | 4.63p | 4.63p | 4.35p | 4.63p | 25000 |
| 23/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 22/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/02/2016 | 4.75p | 4.80p | 4.50p | 4.63p | 162500 |
| 18/02/2016 | 4.75p | 4.75p | 4.70p | 4.75p | 42552 |
| 17/02/2016 | 4.75p | 4.75p | 4.55p | 4.75p | 102000 |
| 16/02/2016 | 4.75p | 4.75p | 4.55p | 4.75p | 2260 |
| 15/02/2016 | 4.75p | 4.75p | 4.59p | 4.75p | 1500 |
| 12/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/02/2016 | 4.75p | 4.93p | 4.75p | 4.75p | 9898 |
| 10/02/2016 | 4.75p | 4.93p | 4.75p | 4.75p | 1829 |
| 09/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/02/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/02/2016 | 4.38p | 4.89p | 4.38p | 4.75p | 60000 |
| 04/02/2016 | 4.38p | 4.38p | 4.31p | 4.38p | 23722 |
| 03/02/2016 | 4.38p | 4.50p | 4.31p | 4.38p | 9390 |
| 02/02/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 27000 |
| 01/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 978 |
| 29/01/2016 | 4.25p | 4.45p | 4.25p | 4.38p | 187727 |
| 28/01/2016 | 3.75p | 4.50p | 3.75p | 4.25p | 419700 |
| 27/01/2016 | 3.75p | 4.00p | 3.70p | 3.75p | 259709 |
| 26/01/2016 | 3.63p | 4.00p | 3.50p | 3.75p | 120594 |
| 25/01/2016 | 4.00p | 4.00p | 3.50p | 3.75p | 83113 |
| 22/01/2016 | 4.25p | 4.40p | 3.99p | 4.00p | 112880 |
| 21/01/2016 | 4.25p | 4.40p | 4.10p | 4.25p | 58157 |
| 20/01/2016 | 4.50p | 4.50p | 4.25p | 4.25p | 22271 |
| 19/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/01/2016 | 5.25p | 5.43p | 4.20p | 4.50p | 170041 |
| 14/01/2016 | 5.75p | 5.75p | 5.00p | 5.25p | 203350 |
| 13/01/2016 | 5.75p | 5.75p | 5.13p | 5.75p | 27210 |
| 12/01/2016 | 5.75p | 5.98p | 5.10p | 5.75p | 45587 |
| 11/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/01/2016 | 6.25p | 6.25p | 5.01p | 5.75p | 142262 |
| 07/01/2016 | 6.25p | 6.25p | 5.08p | 6.25p | 1334 |
| 06/01/2016 | 6.25p | 6.40p | 6.25p | 6.25p | 2984 |
| 05/01/2016 | 6.25p | 6.45p | 5.03p | 6.25p | 13225 |
| 04/01/2016 | 6.25p | 6.25p | 5.00p | 6.25p | 340000 |
| 31/12/2015 | 6.25p | 6.63p | 5.90p | 6.25p | 55208 |
| 30/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/12/2015 | 6.25p | 6.25p | 5.85p | 6.25p | 33300 |
| 24/12/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/12/2015 | 6.25p | 6.25p | 5.90p | 6.25p | 16746 |
| 22/12/2015 | 6.25p | 6.25p | 5.90p | 6.25p | 12542 |
| 21/12/2015 | 7.00p | 7.25p | 5.25p | 6.25p | 427469 |
| 18/12/2015 | 9.50p | 9.50p | 7.50p | 7.50p | 0 |
| 17/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/12/2015 | 9.50p | 9.50p | 8.60p | 9.50p | 20000 |
| 09/12/2015 | 9.50p | 9.55p | 8.60p | 9.50p | 9700 |
| 08/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/12/2015 | 9.50p | 9.55p | 9.50p | 9.50p | 2085 |
| 03/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/12/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 7000 |
| 30/11/2015 | 9.50p | 10.85p | 9.50p | 9.50p | 10684 |
| 27/11/2015 | 9.75p | 10.85p | 9.50p | 9.50p | 11285 |
| 26/11/2015 | 9.75p | 9.75p | 9.52p | 9.75p | 14921 |
| 25/11/2015 | 9.75p | 9.75p | 9.52p | 9.75p | 677 |
| 24/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/11/2015 | 9.75p | 9.75p | 9.50p | 9.75p | 1313 |
| 20/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/11/2015 | 9.75p | 10.63p | 9.45p | 9.75p | 26780 |
| 17/11/2015 | 9.75p | 10.21p | 9.75p | 9.75p | 1896 |
| 16/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/11/2015 | 9.75p | 9.75p | 9.40p | 9.75p | 1500 |
| 12/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/11/2015 | 9.75p | 10.21p | 9.75p | 9.75p | 3000 |
| 10/11/2015 | 9.75p | 9.75p | 9.40p | 9.75p | 386 |
| 09/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/11/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/10/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/10/2015 | 9.75p | 10.45p | 9.75p | 9.75p | 7535 |
| 28/10/2015 | 9.75p | 10.23p | 9.40p | 9.75p | 6143 |
| 27/10/2015 | 9.75p | 10.40p | 9.75p | 9.75p | 96153 |
| 26/10/2015 | 9.00p | 10.20p | 9.00p | 9.75p | 161150 |
| 23/10/2015 | 8.50p | 9.30p | 8.30p | 9.00p | 128077 |
| 22/10/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 1010 |
| 21/10/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 1545 |
| 20/10/2015 | 8.50p | 8.50p | 8.15p | 8.50p | 17964 |
| 19/10/2015 | 10.50p | 10.50p | 8.08p | 8.50p | 498761 |
| 16/10/2015 | 10.50p | 10.70p | 9.05p | 10.50p | 16802 |
| 15/10/2015 | 10.50p | 10.50p | 9.05p | 10.50p | 3000 |
| 14/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/10/2015 | 10.50p | 10.50p | 9.05p | 10.50p | 1911 |
| 07/10/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/10/2015 | 10.50p | 10.50p | 9.05p | 10.50p | 2637 |
| 05/10/2015 | 10.50p | 10.50p | 9.00p | 10.50p | 392751 |
| 02/10/2015 | 11.50p | 11.50p | 9.10p | 10.50p | 188000 |
| 01/10/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/09/2015 | 11.50p | 11.50p | 11.40p | 11.50p | 1000 |
| 29/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/09/2015 | 11.50p | 12.00p | 10.25p | 11.50p | 150000 |
| 25/09/2015 | 11.50p | 11.50p | 10.25p | 11.50p | 45500 |
| 24/09/2015 | 11.50p | 11.50p | 10.20p | 11.50p | 25000 |
| 23/09/2015 | 11.50p | 12.00p | 11.50p | 11.50p | 50000 |
| 22/09/2015 | 11.50p | 11.50p | 10.00p | 11.50p | 1500 |
| 21/09/2015 | 11.50p | 11.50p | 11.45p | 11.50p | 1000 |
| 18/09/2015 | 11.50p | 11.50p | 11.45p | 11.50p | 2074 |
| 17/09/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits