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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- 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
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/06/2018 | 205.00p | 205.00p | 204.02p | 205.00p | 1900 |
| 19/06/2018 | 205.00p | 205.90p | 204.25p | 205.00p | 2590 |
| 18/06/2018 | 204.00p | 205.90p | 203.25p | 205.00p | 4623 |
| 15/06/2018 | 202.00p | 206.90p | 202.00p | 204.00p | 24970 |
| 14/06/2018 | 201.50p | 202.04p | 200.00p | 202.00p | 22552 |
| 13/06/2018 | 202.50p | 202.50p | 200.00p | 201.50p | 26872 |
| 12/06/2018 | 207.50p | 207.55p | 200.00p | 202.50p | 29920 |
| 11/06/2018 | 197.50p | 211.00p | 197.50p | 207.50p | 53730 |
| 08/06/2018 | 185.50p | 194.00p | 185.50p | 190.50p | 16016 |
| 07/06/2018 | 184.50p | 187.00p | 184.00p | 185.50p | 7900 |
| 06/06/2018 | 184.50p | 186.90p | 182.00p | 184.50p | 6488 |
| 05/06/2018 | 181.00p | 187.90p | 180.00p | 184.50p | 17014 |
| 04/06/2018 | 173.50p | 182.00p | 173.00p | 180.00p | 29873 |
| 01/06/2018 | 170.50p | 175.00p | 170.50p | 173.50p | 5691 |
| 31/05/2018 | 169.00p | 173.18p | 169.00p | 172.50p | 8751 |
| 30/05/2018 | 165.50p | 170.00p | 165.50p | 169.00p | 24800 |
| 29/05/2018 | 164.50p | 164.50p | 163.00p | 164.50p | 2468 |
| 25/05/2018 | 164.50p | 165.40p | 163.00p | 164.50p | 1495 |
| 24/05/2018 | 164.50p | 164.50p | 164.00p | 164.50p | 2694 |
| 23/05/2018 | 163.50p | 164.50p | 161.00p | 164.50p | 25102 |
| 22/05/2018 | 163.50p | 163.50p | 162.00p | 163.50p | 11306 |
| 21/05/2018 | 164.50p | 164.50p | 163.30p | 163.50p | 3514 |
| 18/05/2018 | 164.50p | 166.00p | 164.50p | 164.50p | 1792 |
| 17/05/2018 | 164.00p | 165.90p | 163.00p | 164.50p | 16000 |
| 16/05/2018 | 166.50p | 166.50p | 164.00p | 164.00p | 12659 |
| 15/05/2018 | 166.50p | 166.50p | 166.00p | 166.50p | 4680 |
| 14/05/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/05/2018 | 167.50p | 167.50p | 167.00p | 167.50p | 16237 |
| 10/05/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/05/2018 | 169.00p | 169.00p | 167.00p | 167.50p | 3150 |
| 08/05/2018 | 170.50p | 170.50p | 169.00p | 169.00p | 3198 |
| 04/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 12872 |
| 03/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 286 |
| 02/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 3599 |
| 01/05/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 2419 |
| 30/04/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 8742 |
| 27/04/2018 | 170.50p | 170.50p | 170.50p | 170.50p | 61840 |
| 26/04/2018 | 170.50p | 170.50p | 170.00p | 170.50p | 7400 |
| 25/04/2018 | 171.00p | 171.00p | 170.00p | 170.50p | 8070 |
| 24/04/2018 | 172.50p | 172.50p | 167.00p | 172.50p | 24465 |
| 23/04/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 20/04/2018 | 172.50p | 172.50p | 165.50p | 172.50p | 432956 |
| 19/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 1316 |
| 18/04/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 17/04/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 2000 |
| 13/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 8649 |
| 12/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 149 |
| 11/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 912 |
| 10/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 8114 |
| 09/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 11090 |
| 06/04/2018 | 172.50p | 173.00p | 170.00p | 172.50p | 8313 |
| 05/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 638024 |
| 04/04/2018 | 172.50p | 172.50p | 170.00p | 172.50p | 15336 |
| 03/04/2018 | 172.50p | 172.50p | 171.90p | 172.50p | 820 |
| 29/03/2018 | 172.50p | 174.00p | 171.50p | 172.50p | 534243 |
| 28/03/2018 | 172.50p | 172.50p | 171.50p | 172.50p | 626 |
| 27/03/2018 | 169.00p | 172.50p | 168.00p | 172.50p | 206111 |
| 26/03/2018 | 173.50p | 173.50p | 173.00p | 173.50p | 284 |
| 23/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 8000 |
| 22/03/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 40000 |
| 21/03/2018 | 172.50p | 173.50p | 172.00p | 173.50p | 17644 |
| 20/03/2018 | 174.00p | 174.00p | 172.50p | 173.50p | 5461 |
| 19/03/2018 | 174.00p | 174.00p | 172.00p | 174.00p | 6500 |
| 16/03/2018 | 174.00p | 174.00p | 172.00p | 174.00p | 12013 |
| 15/03/2018 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 14/03/2018 | 175.00p | 176.00p | 173.00p | 174.00p | 15750 |
| 13/03/2018 | 175.00p | 177.00p | 175.00p | 175.00p | 2500 |
| 12/03/2018 | 174.00p | 175.00p | 174.00p | 175.00p | 5000 |
| 09/03/2018 | 173.50p | 175.00p | 173.50p | 174.00p | 5000 |
| 08/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 10000 |
| 07/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 13494 |
| 06/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1004 |
| 05/03/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 02/03/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 01/03/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 879 |
| 28/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 2780 |
| 27/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 35860 |
| 26/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 45805 |
| 23/02/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 55000 |
| 22/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 20206 |
| 21/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1860 |
| 20/02/2018 | 173.50p | 173.50p | 169.00p | 173.50p | 11515 |
| 19/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1000 |
| 16/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 1000 |
| 15/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 7500 |
| 14/02/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 13/02/2018 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 12/02/2018 | 173.50p | 173.80p | 173.50p | 173.50p | 1 |
| 09/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 35000 |
| 08/02/2018 | 173.50p | 174.00p | 173.50p | 173.50p | 1718 |
| 07/02/2018 | 173.50p | 174.00p | 172.00p | 173.50p | 11728 |
| 06/02/2018 | 173.50p | 173.50p | 172.00p | 173.50p | 11880 |
| 05/02/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 3680 |
| 02/02/2018 | 176.50p | 177.10p | 174.00p | 176.50p | 37500 |
| 01/02/2018 | 176.50p | 178.00p | 175.00p | 176.50p | 20208 |
| 31/01/2018 | 177.00p | 177.40p | 175.00p | 176.50p | 26451 |
| 30/01/2018 | 177.00p | 177.00p | 176.00p | 177.00p | 1395 |
| 29/01/2018 | 176.00p | 178.00p | 174.10p | 177.00p | 2650 |
| 26/01/2018 | 173.50p | 176.00p | 173.50p | 176.00p | 9000 |
| 25/01/2018 | 175.00p | 175.00p | 172.10p | 173.50p | 5948 |
| 24/01/2018 | 177.50p | 177.50p | 170.00p | 175.00p | 26609 |
| 23/01/2018 | 175.00p | 181.00p | 175.00p | 177.50p | 10132 |
| 22/01/2018 | 174.50p | 176.50p | 172.00p | 175.00p | 5249 |
| 19/01/2018 | 174.50p | 174.50p | 172.00p | 174.50p | 5300 |
| 18/01/2018 | 174.50p | 174.50p | 172.00p | 174.50p | 2000 |
| 17/01/2018 | 174.50p | 174.95p | 170.00p | 174.50p | 5300 |
| 16/01/2018 | 174.50p | 174.95p | 174.50p | 174.50p | 149 |
| 15/01/2018 | 177.50p | 177.50p | 172.00p | 174.50p | 9022 |
| 12/01/2018 | 177.50p | 177.50p | 175.20p | 177.50p | 592 |
| 11/01/2018 | 178.50p | 181.50p | 175.00p | 177.50p | 8300 |
| 10/01/2018 | 180.50p | 180.50p | 175.00p | 178.50p | 4089 |
| 09/01/2018 | 181.50p | 181.50p | 178.10p | 180.50p | 6540 |
| 08/01/2018 | 181.50p | 181.50p | 180.00p | 181.50p | 3196 |
| 05/01/2018 | 181.50p | 185.00p | 181.50p | 181.50p | 4290 |
| 04/01/2018 | 183.50p | 183.50p | 178.40p | 181.50p | 6129 |
| 03/01/2018 | 181.50p | 185.00p | 181.50p | 183.50p | 5534 |
| 02/01/2018 | 181.50p | 182.55p | 179.55p | 181.50p | 860 |
| 29/12/2017 | 181.50p | 184.00p | 181.50p | 181.50p | 6125 |
| 28/12/2017 | 173.50p | 182.00p | 173.50p | 181.50p | 25401 |
| 27/12/2017 | 167.00p | 176.90p | 164.10p | 173.50p | 17552 |
| 22/12/2017 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 21/12/2017 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 20/12/2017 | 167.00p | 167.00p | 164.00p | 167.00p | 2657 |
| 19/12/2017 | 167.00p | 169.90p | 164.10p | 167.00p | 701429 |
| 18/12/2017 | 167.00p | 169.90p | 167.00p | 167.00p | 1500 |
| 15/12/2017 | 165.50p | 167.00p | 165.50p | 167.00p | 3800 |
| 14/12/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 13/12/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 12/12/2017 | 164.50p | 165.50p | 164.10p | 165.50p | 1550 |
| 11/12/2017 | 165.50p | 165.50p | 164.00p | 165.50p | 275 |
| 08/12/2017 | 165.50p | 165.50p | 165.00p | 165.50p | 1000 |
| 07/12/2017 | 165.50p | 165.95p | 164.00p | 165.50p | 2696 |
| 06/12/2017 | 165.50p | 165.50p | 164.00p | 165.50p | 204 |
| 05/12/2017 | 165.50p | 165.50p | 164.00p | 165.50p | 5457 |
| 04/12/2017 | 167.50p | 167.50p | 164.00p | 165.50p | 3990 |
| 01/12/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/11/2017 | 168.50p | 168.50p | 164.00p | 167.50p | 3000 |
| 29/11/2017 | 168.50p | 172.00p | 165.00p | 168.50p | 4604 |
| 28/11/2017 | 166.50p | 170.00p | 166.50p | 168.50p | 4604 |
| 27/11/2017 | 164.00p | 170.00p | 164.00p | 166.50p | 130386 |
| 24/11/2017 | 160.00p | 164.00p | 157.00p | 164.00p | 14420 |
| 23/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1954 |
| 21/11/2017 | 160.00p | 160.00p | 157.25p | 160.00p | 3851 |
| 20/11/2017 | 160.00p | 160.00p | 157.25p | 160.00p | 661 |
| 17/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/11/2017 | 160.00p | 161.00p | 157.25p | 160.00p | 23460 |
| 14/11/2017 | 160.00p | 160.00p | 155.50p | 160.00p | 10479 |
| 13/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 10000 |
| 10/11/2017 | 160.00p | 160.60p | 160.00p | 160.00p | 1556 |
| 09/11/2017 | 160.00p | 160.00p | 159.50p | 160.00p | 0 |
| 08/11/2017 | 160.00p | 160.00p | 156.00p | 160.00p | 11182 |
| 07/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 3802 |
| 06/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 8968 |
| 03/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 4118 |
| 02/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 3360 |
| 01/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 31/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 3757 |
| 27/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1020 |
| 26/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1036 |
| 25/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 6818 |
| 24/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1000 |
| 20/10/2017 | 160.50p | 160.50p | 157.00p | 160.00p | 9717 |
| 19/10/2017 | 160.50p | 164.00p | 157.00p | 160.50p | 47267 |
| 18/10/2017 | 160.50p | 160.50p | 158.00p | 160.50p | 1350 |
| 17/10/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/10/2017 | 158.00p | 160.50p | 158.00p | 160.50p | 15050 |
| 13/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 13584 |
| 12/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 11656 |
| 11/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 3771 |
| 10/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 8515 |
| 09/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 10069 |
| 06/10/2017 | 158.00p | 158.00p | 156.50p | 158.00p | 0 |
| 05/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 1564 |
| 04/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 3629 |
| 03/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 13448 |
| 02/10/2017 | 158.00p | 158.00p | 156.50p | 158.00p | 0 |
| 29/09/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 18613 |
| 28/09/2017 | 159.00p | 159.00p | 158.00p | 158.00p | 52362 |
| 27/09/2017 | 159.00p | 159.50p | 159.00p | 159.00p | 66289 |
| 26/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 1650 |
| 25/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 802 |
| 22/09/2017 | 158.00p | 159.50p | 158.00p | 159.50p | 23998 |
| 21/09/2017 | 159.50p | 159.50p | 157.50p | 158.00p | 13948 |
| 20/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 2450 |
| 19/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 18/09/2017 | 157.50p | 159.50p | 157.50p | 159.50p | 14664 |
| 15/09/2017 | 157.00p | 157.50p | 157.00p | 157.50p | 6090 |
| 14/09/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 26100 |
| 13/09/2017 | 145.50p | 159.50p | 145.50p | 157.00p | 224497 |
| 12/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 1211 |
| 11/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 2154 |
| 08/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 574286 |
| 07/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 850 |
| 06/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 944 |
| 05/09/2017 | 145.50p | 145.50p | 143.50p | 145.50p | 800000 |
*Close Price adjusted for both dividends and splits