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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
EU Supply (EUSP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 09/07/2019 | 18.05p | 18.05p | 18.01p | 18.05p | 14345 |
| 08/07/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 05/07/2019 | 18.05p | 18.05p | 18.01p | 18.05p | 13347 |
| 04/07/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 03/07/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 100000 |
| 02/07/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 01/07/2019 | 18.05p | 18.40p | 18.01p | 18.05p | 23056 |
| 28/06/2019 | 18.05p | 18.05p | 18.01p | 18.05p | 529 |
| 27/06/2019 | 18.05p | 18.05p | 18.01p | 18.05p | 30673 |
| 26/06/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 25/06/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 24/06/2019 | 18.05p | 18.05p | 18.01p | 18.05p | 15313 |
| 21/06/2019 | 18.05p | 18.05p | 18.01p | 18.05p | 16390 |
| 20/06/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 19/06/2019 | 18.05p | 18.49p | 18.00p | 18.05p | 102163 |
| 18/06/2019 | 18.05p | 18.05p | 18.00p | 18.05p | 200000 |
| 17/06/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
| 14/06/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 14844 |
| 13/06/2019 | 18.05p | 18.05p | 18.05p | 18.05p | 156393 |
| 12/06/2019 | 18.05p | 18.05p | 17.75p | 18.05p | 114119 |
| 11/06/2019 | 18.05p | 18.05p | 17.80p | 18.05p | 56463 |
| 10/06/2019 | 17.80p | 18.05p | 17.76p | 18.05p | 37209 |
| 07/06/2019 | 17.80p | 17.80p | 17.80p | 17.80p | 245415 |
| 06/06/2019 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 05/06/2019 | 17.80p | 18.00p | 17.80p | 17.80p | 2778 |
| 04/06/2019 | 17.80p | 18.00p | 17.65p | 17.80p | 10268 |
| 03/06/2019 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 31/05/2019 | 17.50p | 17.80p | 17.50p | 17.80p | 2797 |
| 30/05/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 4000 |
| 29/05/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 5723 |
| 28/05/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/05/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 31837 |
| 24/05/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 31837 |
| 23/05/2019 | 17.50p | 17.72p | 17.50p | 17.50p | 20000 |
| 22/05/2019 | 17.50p | 17.70p | 17.50p | 17.50p | 49397 |
| 21/05/2019 | 17.50p | 17.67p | 17.50p | 17.50p | 865394 |
| 20/05/2019 | 17.50p | 17.67p | 17.50p | 17.50p | 1513000 |
| 17/05/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/05/2019 | 17.50p | 17.62p | 17.50p | 17.50p | 5676 |
| 15/05/2019 | 17.50p | 17.90p | 17.50p | 17.50p | 11599 |
| 14/05/2019 | 17.50p | 17.65p | 17.50p | 17.50p | 2668934 |
| 13/05/2019 | 18.20p | 18.20p | 17.50p | 17.50p | 958645 |
| 10/05/2019 | 13.00p | 18.20p | 13.00p | 18.20p | 89399 |
| 09/05/2019 | 13.00p | 13.50p | 13.00p | 13.00p | 80000 |
| 08/05/2019 | 13.00p | 13.00p | 12.75p | 13.00p | 50000 |
| 07/05/2019 | 13.00p | 13.30p | 13.00p | 13.00p | 37548 |
| 06/05/2019 | 12.75p | 13.35p | 12.75p | 13.00p | 4150 |
| 03/05/2019 | 12.75p | 13.35p | 12.75p | 13.00p | 4150 |
| 02/05/2019 | 12.25p | 13.00p | 12.25p | 12.75p | 155673 |
| 01/05/2019 | 12.25p | 12.32p | 11.60p | 12.00p | 57262 |
| 30/04/2019 | 12.50p | 13.00p | 12.05p | 12.25p | 339214 |
| 29/04/2019 | 12.25p | 12.50p | 12.06p | 12.50p | 276305 |
| 26/04/2019 | 11.00p | 12.70p | 10.65p | 12.25p | 1227373 |
| 25/04/2019 | 10.15p | 10.45p | 9.90p | 10.15p | 59296 |
| 24/04/2019 | 10.15p | 10.49p | 10.15p | 10.15p | 7220 |
| 23/04/2019 | 10.15p | 10.49p | 10.15p | 10.15p | 50000 |
| 22/04/2019 | 9.80p | 10.80p | 9.80p | 10.15p | 257669 |
| 19/04/2019 | 9.80p | 10.80p | 9.80p | 10.15p | 257669 |
| 18/04/2019 | 9.80p | 10.80p | 9.80p | 10.15p | 257669 |
| 17/04/2019 | 9.80p | 10.30p | 9.80p | 9.80p | 285751 |
| 16/04/2019 | 9.65p | 10.00p | 9.65p | 9.80p | 128150 |
| 15/04/2019 | 9.38p | 10.00p | 9.38p | 9.65p | 331989 |
| 12/04/2019 | 9.38p | 9.50p | 9.38p | 9.38p | 150000 |
| 11/04/2019 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 10/04/2019 | 9.13p | 9.50p | 9.01p | 9.38p | 42690 |
| 09/04/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 08/04/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 05/04/2019 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 04/04/2019 | 9.00p | 9.70p | 8.80p | 9.13p | 249876 |
| 03/04/2019 | 9.00p | 12.50p | 9.00p | 9.25p | 544581 |
| 02/04/2019 | 9.00p | 9.38p | 8.88p | 9.00p | 815000 |
| 01/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/03/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/03/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 256150 |
| 27/03/2019 | 11.25p | 11.25p | 8.58p | 8.88p | 541896 |
| 26/03/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 25/03/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/03/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/03/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/03/2019 | 11.00p | 11.50p | 11.00p | 11.25p | 36632 |
| 19/03/2019 | 11.00p | 11.50p | 11.00p | 11.00p | 41382 |
| 18/03/2019 | 10.75p | 11.50p | 10.75p | 11.00p | 25000 |
| 15/03/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 14/03/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 13/03/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 12/03/2019 | 10.75p | 10.75p | 10.00p | 10.75p | 22313 |
| 11/03/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/03/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 07/03/2019 | 10.75p | 10.75p | 10.00p | 10.75p | 20000 |
| 06/03/2019 | 10.75p | 11.25p | 10.75p | 10.75p | 8888 |
| 05/03/2019 | 10.50p | 10.99p | 10.25p | 10.75p | 112365 |
| 04/03/2019 | 10.75p | 10.75p | 10.00p | 10.50p | 15000 |
| 01/03/2019 | 10.75p | 10.75p | 10.25p | 10.75p | 7500 |
| 28/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 21/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 19/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 18/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 14/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 13/02/2019 | 10.75p | 10.75p | 10.30p | 10.75p | 1900 |
| 12/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 11/02/2019 | 10.50p | 10.75p | 10.25p | 10.75p | 60649 |
| 08/02/2019 | 11.75p | 12.20p | 10.50p | 10.50p | 130934 |
| 07/02/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 06/02/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 6900 |
| 05/02/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/02/2019 | 10.75p | 10.75p | 10.10p | 10.75p | 152147 |
| 01/02/2019 | 10.75p | 11.35p | 10.75p | 10.75p | 40500 |
| 31/01/2019 | 10.00p | 11.00p | 10.00p | 10.75p | 455000 |
| 30/01/2019 | 10.00p | 10.00p | 9.70p | 10.00p | 50000 |
| 29/01/2019 | 10.00p | 10.40p | 10.00p | 10.20p | 25000 |
| 28/01/2019 | 10.00p | 10.23p | 10.00p | 10.00p | 25000 |
| 25/01/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/01/2019 | 10.00p | 10.49p | 10.00p | 10.00p | 135787 |
| 23/01/2019 | 9.75p | 10.00p | 9.75p | 10.00p | 0 |
| 22/01/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 100000 |
| 21/01/2019 | 10.00p | 10.00p | 8.50p | 9.50p | 97476 |
| 18/01/2019 | 10.50p | 10.50p | 9.50p | 10.00p | 4912 |
| 17/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/01/2019 | 10.75p | 10.75p | 10.00p | 10.50p | 157500 |
| 15/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 100000 |
| 14/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/01/2019 | 10.50p | 10.50p | 9.75p | 10.50p | 100000 |
| 09/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/01/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/01/2019 | 11.00p | 11.00p | 10.00p | 10.50p | 5800 |
| 04/01/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 11000 |
| 03/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/12/2018 | 11.20p | 11.20p | 10.20p | 11.00p | 50000 |
| 20/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 19/12/2018 | 11.45p | 11.45p | 10.50p | 11.20p | 14449 |
| 18/12/2018 | 11.45p | 11.45p | 10.00p | 11.45p | 62498 |
| 17/12/2018 | 11.45p | 11.45p | 11.45p | 11.45p | 0 |
| 14/12/2018 | 11.45p | 11.45p | 11.45p | 11.45p | 0 |
| 13/12/2018 | 11.45p | 11.45p | 11.45p | 11.45p | 0 |
| 12/12/2018 | 11.45p | 11.45p | 11.45p | 11.45p | 0 |
| 11/12/2018 | 11.20p | 11.45p | 10.65p | 11.45p | 10000 |
| 10/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 07/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 06/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 05/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 04/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 03/12/2018 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
| 30/11/2018 | 11.00p | 11.20p | 11.00p | 11.20p | 0 |
| 29/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/11/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 30000 |
| 26/11/2018 | 11.75p | 11.75p | 11.00p | 11.50p | 22440 |
| 23/11/2018 | 11.75p | 11.99p | 11.75p | 11.75p | 2197 |
| 22/11/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/11/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/11/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/11/2018 | 11.50p | 11.75p | 11.25p | 11.75p | 6773 |
| 16/11/2018 | 11.25p | 11.65p | 11.25p | 11.25p | 8000 |
| 15/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 09/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 08/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 06/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 05/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 02/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 01/11/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 31/10/2018 | 11.25p | 11.55p | 11.00p | 11.25p | 62896 |
| 30/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 29/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 26/10/2018 | 11.75p | 11.75p | 11.00p | 11.25p | 60000 |
| 25/10/2018 | 12.25p | 12.25p | 11.75p | 11.75p | 0 |
| 24/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/10/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 17/10/2018 | 11.75p | 12.43p | 11.75p | 12.25p | 15000 |
| 16/10/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/10/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/10/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/10/2018 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
| 10/10/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 09/10/2018 | 12.50p | 12.50p | 11.75p | 11.75p | 50000 |
| 08/10/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/10/2018 | 13.75p | 13.75p | 12.50p | 12.50p | 261702 |
| 04/10/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
*Close Price adjusted for both dividends and splits