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
Proactis Holdings (PHD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/08/2013 | 22.00p | 24.00p | 21.53p | 22.00p | 45320 |
| 20/08/2013 | 22.00p | 23.00p | 21.50p | 22.00p | 0 |
| 19/08/2013 | 22.00p | 23.00p | 21.50p | 22.00p | 0 |
| 16/08/2013 | 21.50p | 23.00p | 21.50p | 22.00p | 0 |
| 15/08/2013 | 21.50p | 23.00p | 21.50p | 22.00p | 15000 |
| 14/08/2013 | 22.00p | 22.00p | 21.50p | 21.50p | 10300 |
| 13/08/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 2862 |
| 12/08/2013 | 18.50p | 25.00p | 18.50p | 22.00p | 74957 |
| 09/08/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 10000 |
| 08/08/2013 | 18.50p | 20.00p | 17.50p | 18.50p | 30147 |
| 07/08/2013 | 17.50p | 18.50p | 17.25p | 18.50p | 148700 |
| 06/08/2013 | 19.00p | 20.00p | 17.25p | 17.50p | 297428 |
| 05/08/2013 | 20.50p | 20.50p | 17.00p | 19.00p | 125000 |
| 02/08/2013 | 18.50p | 20.50p | 18.00p | 20.50p | 31500 |
| 01/08/2013 | 18.50p | 18.50p | 17.00p | 18.50p | 600 |
| 31/07/2013 | 19.50p | 20.00p | 17.00p | 18.50p | 44601 |
| 30/07/2013 | 19.50p | 19.50p | 18.00p | 19.50p | 9444 |
| 29/07/2013 | 20.00p | 22.00p | 16.00p | 19.50p | 160661 |
| 26/07/2013 | 20.00p | 20.50p | 17.00p | 20.00p | 3000 |
| 25/07/2013 | 20.00p | 20.50p | 17.00p | 20.00p | 0 |
| 24/07/2013 | 20.00p | 20.50p | 17.00p | 20.00p | 0 |
| 23/07/2013 | 20.00p | 20.00p | 17.00p | 20.00p | 38440 |
| 22/07/2013 | 20.00p | 20.00p | 18.67p | 20.00p | 0 |
| 19/07/2013 | 20.00p | 20.00p | 18.67p | 20.00p | 50000 |
| 18/07/2013 | 20.00p | 20.00p | 18.20p | 20.00p | 890 |
| 17/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 16/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 15/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 12/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 11/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 10/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 09/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 08/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 05/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 04/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 03/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 02/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 01/07/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 28/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 27/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 26/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 25/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 24/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 21/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 16698 |
| 20/06/2013 | 20.00p | 20.00p | 18.00p | 20.00p | 0 |
| 19/06/2013 | 20.00p | 20.00p | 18.00p | 20.00p | 0 |
| 18/06/2013 | 20.00p | 20.00p | 18.00p | 20.00p | 715 |
| 17/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 0 |
| 14/06/2013 | 20.00p | 22.50p | 20.00p | 20.00p | 2158 |
| 13/06/2013 | 20.50p | 20.50p | 18.25p | 20.00p | 0 |
| 12/06/2013 | 20.50p | 20.50p | 18.25p | 20.50p | 0 |
| 11/06/2013 | 20.00p | 20.50p | 18.25p | 20.50p | 0 |
| 10/06/2013 | 20.50p | 20.50p | 18.25p | 20.50p | 2985 |
| 07/06/2013 | 20.50p | 21.75p | 18.25p | 20.50p | 0 |
| 06/06/2013 | 20.50p | 21.75p | 18.25p | 20.50p | 0 |
| 05/06/2013 | 20.50p | 21.75p | 18.25p | 20.50p | 0 |
| 04/06/2013 | 20.50p | 21.75p | 18.25p | 20.50p | 0 |
| 03/06/2013 | 20.50p | 21.75p | 18.25p | 20.50p | 18710 |
| 31/05/2013 | 20.50p | 22.00p | 20.50p | 20.50p | 10000 |
| 30/05/2013 | 20.00p | 20.50p | 18.50p | 20.50p | 7000 |
| 29/05/2013 | 21.00p | 21.00p | 18.90p | 20.50p | 2500 |
| 28/05/2013 | 21.00p | 21.00p | 18.90p | 21.00p | 0 |
| 24/05/2013 | 21.00p | 21.00p | 18.90p | 21.00p | 0 |
| 23/05/2013 | 21.00p | 21.00p | 18.90p | 21.00p | 839 |
| 22/05/2013 | 22.00p | 22.80p | 21.00p | 21.00p | 8676 |
| 21/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 20/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 6000 |
| 17/05/2013 | 22.00p | 22.95p | 22.00p | 22.00p | 2115 |
| 16/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 15/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 14/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 13/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 10/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 09/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 08/05/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 10000 |
| 07/05/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 03/05/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 02/05/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 01/05/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 30/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 29/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 3279 |
| 26/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 25/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 24/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 23/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 22/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 2500 |
| 19/04/2013 | 22.00p | 23.50p | 19.00p | 22.00p | 0 |
| 18/04/2013 | 22.00p | 23.50p | 19.00p | 22.00p | 0 |
| 17/04/2013 | 22.00p | 23.50p | 19.00p | 22.00p | 21750 |
| 16/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 0 |
| 15/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 0 |
| 12/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 0 |
| 11/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 0 |
| 10/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 0 |
| 09/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 0 |
| 08/04/2013 | 22.00p | 22.96p | 20.24p | 22.00p | 10810 |
| 05/04/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 208 |
| 04/04/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 206 |
| 03/04/2013 | 22.00p | 25.50p | 17.00p | 22.00p | 0 |
| 02/04/2013 | 22.00p | 25.50p | 17.00p | 22.00p | 0 |
| 28/03/2013 | 22.00p | 25.50p | 17.00p | 22.00p | 0 |
| 27/03/2013 | 25.50p | 25.50p | 17.00p | 22.00p | 99745 |
| 26/03/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 25/03/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 22/03/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 21/03/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 184 |
| 20/03/2013 | 27.50p | 27.50p | 23.94p | 25.50p | 14500 |
| 19/03/2013 | 28.00p | 28.95p | 27.50p | 27.50p | 0 |
| 18/03/2013 | 28.00p | 28.95p | 27.50p | 27.50p | 0 |
| 15/03/2013 | 27.50p | 28.95p | 27.50p | 27.50p | 3437 |
| 14/03/2013 | 27.50p | 29.00p | 27.50p | 27.50p | 839 |
| 13/03/2013 | 25.50p | 27.60p | 24.50p | 27.50p | 50846 |
| 12/03/2013 | 24.50p | 24.50p | 22.25p | 24.50p | 10000 |
| 11/03/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 08/03/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 17500 |
| 07/03/2013 | 23.50p | 24.50p | 23.50p | 24.50p | 3047 |
| 06/03/2013 | 23.00p | 23.50p | 21.00p | 23.50p | 0 |
| 05/03/2013 | 23.50p | 23.50p | 21.00p | 23.50p | 0 |
| 04/03/2013 | 23.50p | 23.50p | 21.00p | 23.50p | 0 |
| 01/03/2013 | 23.50p | 23.50p | 21.00p | 23.50p | 6200 |
| 28/02/2013 | 23.50p | 25.00p | 20.00p | 23.50p | 0 |
| 27/02/2013 | 23.50p | 25.00p | 20.00p | 23.50p | 0 |
| 26/02/2013 | 25.00p | 25.00p | 20.00p | 23.50p | 9127 |
| 25/02/2013 | 27.00p | 27.00p | 22.00p | 25.00p | 17453 |
| 22/02/2013 | 27.00p | 27.50p | 27.00p | 27.00p | 890 |
| 21/02/2013 | 27.00p | 27.00p | 24.00p | 27.00p | 0 |
| 20/02/2013 | 27.00p | 27.00p | 24.00p | 27.00p | 17500 |
| 19/02/2013 | 27.00p | 28.00p | 25.00p | 27.00p | 0 |
| 18/02/2013 | 27.00p | 28.00p | 25.00p | 27.00p | 0 |
| 15/02/2013 | 27.00p | 28.00p | 25.00p | 27.00p | 18214 |
| 14/02/2013 | 27.50p | 27.50p | 26.00p | 27.00p | 10000 |
| 13/02/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 10000 |
| 12/02/2013 | 27.50p | 30.00p | 27.00p | 27.50p | 0 |
| 11/02/2013 | 27.50p | 30.00p | 27.00p | 27.50p | 8804 |
| 08/02/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 07/02/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 42000 |
| 06/02/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 05/02/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 04/02/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 01/02/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 31/01/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 10 |
| 30/01/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 29/01/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 28/01/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 2081 |
| 25/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 24/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 23/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 22/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 21/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 18/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 17/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 16/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 15/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 14/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 2173 |
| 11/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 1800 |
| 10/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 09/01/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 1695 |
| 08/01/2013 | 27.50p | 30.00p | 27.50p | 27.50p | 629 |
| 07/01/2013 | 28.00p | 28.00p | 27.00p | 27.50p | 5810 |
| 04/01/2013 | 28.00p | 28.00p | 27.64p | 28.00p | 3303 |
| 03/01/2013 | 28.00p | 28.00p | 27.64p | 28.00p | 0 |
| 02/01/2013 | 28.00p | 28.00p | 27.64p | 28.00p | 0 |
| 31/12/2012 | 28.00p | 28.00p | 27.64p | 28.00p | 0 |
| 28/12/2012 | 28.00p | 28.00p | 27.64p | 28.00p | 0 |
| 27/12/2012 | 28.00p | 28.00p | 27.64p | 28.00p | 0 |
| 24/12/2012 | 28.00p | 28.00p | 27.64p | 28.00p | 861 |
| 21/12/2012 | 28.00p | 30.00p | 28.00p | 28.00p | 0 |
| 20/12/2012 | 28.00p | 30.00p | 28.00p | 28.00p | 827 |
| 19/12/2012 | 28.00p | 30.00p | 28.00p | 28.00p | 6666 |
| 18/12/2012 | 28.00p | 30.00p | 25.75p | 28.00p | 0 |
| 17/12/2012 | 28.00p | 30.00p | 25.75p | 28.00p | 0 |
| 14/12/2012 | 25.75p | 30.00p | 25.75p | 28.00p | 40388 |
| 13/12/2012 | 25.75p | 26.50p | 25.18p | 25.75p | 0 |
| 12/12/2012 | 25.75p | 26.50p | 25.18p | 25.75p | 0 |
| 11/12/2012 | 25.75p | 26.50p | 25.18p | 25.75p | 0 |
| 10/12/2012 | 25.75p | 26.50p | 25.18p | 25.75p | 0 |
| 07/12/2012 | 25.75p | 26.50p | 25.18p | 25.75p | 0 |
| 06/12/2012 | 25.75p | 26.50p | 25.18p | 25.75p | 0 |
| 05/12/2012 | 26.50p | 26.50p | 25.18p | 25.75p | 2000 |
| 04/12/2012 | 28.00p | 28.00p | 26.50p | 26.50p | 10000 |
| 03/12/2012 | 28.00p | 28.00p | 26.62p | 28.00p | 0 |
| 30/11/2012 | 28.00p | 28.00p | 26.62p | 28.00p | 0 |
| 29/11/2012 | 28.00p | 28.00p | 26.62p | 28.00p | 480 |
| 28/11/2012 | 28.00p | 28.00p | 26.70p | 28.00p | 1025 |
| 27/11/2012 | 28.50p | 28.50p | 26.62p | 28.00p | 2000 |
| 26/11/2012 | 28.00p | 30.00p | 28.00p | 28.00p | 0 |
| 23/11/2012 | 28.00p | 30.00p | 28.00p | 28.00p | 326 |
| 22/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 21/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 20/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 19/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 16/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 15/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 14/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 13/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 12/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 09/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 08/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 0 |
| 07/11/2012 | 28.00p | 29.75p | 26.62p | 28.00p | 10750 |
| 06/11/2012 | 28.00p | 29.75p | 28.00p | 28.00p | 2500 |
*Close Price adjusted for both dividends and splits