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 |
|---|---|---|---|---|---|
| 05/11/2012 | 28.00p | 28.00p | 26.50p | 28.00p | 0 |
| 02/11/2012 | 28.00p | 28.00p | 26.50p | 28.00p | 5997 |
| 01/11/2012 | 28.50p | 30.00p | 28.00p | 28.00p | 9930 |
| 31/10/2012 | 28.00p | 28.00p | 26.50p | 28.00p | 0 |
| 30/10/2012 | 28.00p | 28.00p | 26.50p | 28.00p | 4100 |
| 29/10/2012 | 28.00p | 28.00p | 28.00p | 28.00p | 10125 |
| 26/10/2012 | 28.00p | 31.00p | 28.00p | 28.00p | 0 |
| 25/10/2012 | 28.00p | 31.00p | 28.00p | 28.00p | 2433 |
| 24/10/2012 | 28.00p | 30.00p | 28.00p | 28.00p | 25000 |
| 23/10/2012 | 28.00p | 31.00p | 28.00p | 28.50p | 13025 |
| 22/10/2012 | 30.00p | 30.00p | 28.00p | 28.00p | 7000 |
| 19/10/2012 | 26.00p | 30.00p | 26.00p | 30.00p | 16651 |
| 18/10/2012 | 26.00p | 28.00p | 24.40p | 26.00p | 0 |
| 17/10/2012 | 26.00p | 28.00p | 24.40p | 26.00p | 0 |
| 16/10/2012 | 26.00p | 28.00p | 24.40p | 26.00p | 0 |
| 15/10/2012 | 26.00p | 28.00p | 24.40p | 26.00p | 0 |
| 12/10/2012 | 26.00p | 28.00p | 24.40p | 26.00p | 0 |
| 11/10/2012 | 25.00p | 28.00p | 24.40p | 25.00p | 5484 |
| 10/10/2012 | 23.00p | 27.75p | 23.00p | 25.00p | 6359 |
| 09/10/2012 | 23.00p | 26.00p | 23.00p | 23.00p | 0 |
| 08/10/2012 | 23.00p | 26.00p | 23.00p | 23.00p | 0 |
| 05/10/2012 | 23.00p | 26.00p | 23.00p | 23.00p | 0 |
| 04/10/2012 | 23.00p | 26.00p | 23.00p | 23.00p | 24000 |
| 03/10/2012 | 23.00p | 25.70p | 23.00p | 23.00p | 0 |
| 02/10/2012 | 23.00p | 25.70p | 23.00p | 23.00p | 0 |
| 01/10/2012 | 23.00p | 25.70p | 23.00p | 23.00p | 3765 |
| 28/09/2012 | 23.00p | 24.00p | 22.92p | 23.00p | 0 |
| 27/09/2012 | 24.00p | 24.00p | 22.92p | 23.00p | 1700 |
| 26/09/2012 | 22.00p | 25.00p | 22.00p | 24.00p | 13000 |
| 25/09/2012 | 22.00p | 22.00p | 21.00p | 22.00p | 220 |
| 24/09/2012 | 22.00p | 22.00p | 21.00p | 22.00p | 11500 |
| 21/09/2012 | 22.00p | 23.40p | 22.00p | 22.00p | 0 |
| 20/09/2012 | 22.00p | 23.40p | 22.00p | 22.00p | 0 |
| 19/09/2012 | 22.00p | 23.40p | 22.00p | 22.00p | 0 |
| 18/09/2012 | 22.00p | 23.40p | 22.00p | 22.00p | 2088 |
| 17/09/2012 | 22.00p | 22.00p | 21.65p | 22.00p | 0 |
| 14/09/2012 | 22.00p | 22.00p | 21.65p | 22.00p | 0 |
| 13/09/2012 | 22.00p | 22.00p | 21.65p | 22.00p | 7074 |
| 12/09/2012 | 22.00p | 22.00p | 21.00p | 22.00p | 0 |
| 11/09/2012 | 22.00p | 22.00p | 21.00p | 22.00p | 23000 |
| 10/09/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 07/09/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 06/09/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 05/09/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 04/09/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 03/09/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 31/08/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 30/08/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 29/08/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 0 |
| 28/08/2012 | 22.00p | 22.00p | 21.64p | 22.00p | 6403 |
| 24/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 23/08/2012 | 22.50p | 24.00p | 22.00p | 22.00p | 31460 |
| 22/08/2012 | 22.50p | 25.00p | 22.50p | 22.50p | 0 |
| 21/08/2012 | 22.50p | 25.00p | 22.50p | 22.50p | 0 |
| 20/08/2012 | 22.50p | 25.00p | 22.50p | 22.50p | 0 |
| 17/08/2012 | 22.50p | 25.00p | 22.50p | 22.50p | 2000 |
| 16/08/2012 | 21.50p | 22.50p | 21.50p | 22.50p | 7500 |
| 15/08/2012 | 22.50p | 25.00p | 21.00p | 22.50p | 0 |
| 14/08/2012 | 22.50p | 25.00p | 21.00p | 22.50p | 0 |
| 13/08/2012 | 21.00p | 25.00p | 21.00p | 22.50p | 7603 |
| 10/08/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 300 |
| 09/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 08/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 07/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 06/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 03/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 02/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 01/08/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 31/07/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 30/07/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 27/07/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 0 |
| 26/07/2012 | 20.50p | 23.58p | 20.50p | 20.50p | 25000 |
| 25/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 24/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 23/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 11104 |
| 20/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 19/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 18/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 17/07/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 5200 |
| 16/07/2012 | 20.50p | 21.00p | 20.50p | 20.50p | 30629 |
| 13/07/2012 | 19.00p | 20.00p | 19.00p | 20.00p | 4930 |
| 12/07/2012 | 19.00p | 20.00p | 19.00p | 19.00p | 750000 |
| 11/07/2012 | 19.00p | 20.00p | 17.00p | 19.00p | 0 |
| 10/07/2012 | 20.00p | 20.00p | 17.00p | 19.00p | 6765 |
| 09/07/2012 | 20.00p | 20.00p | 17.54p | 20.00p | 0 |
| 06/07/2012 | 20.00p | 20.00p | 17.54p | 20.00p | 0 |
| 05/07/2012 | 20.00p | 20.00p | 17.54p | 20.00p | 0 |
| 04/07/2012 | 20.00p | 20.00p | 17.54p | 20.00p | 0 |
| 03/07/2012 | 20.00p | 20.00p | 17.54p | 20.00p | 2000 |
| 02/07/2012 | 20.00p | 21.00p | 18.54p | 20.00p | 0 |
| 29/06/2012 | 21.00p | 21.00p | 18.54p | 20.00p | 3000 |
| 28/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 27/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 26/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 25/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 50000 |
| 22/06/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 21/06/2012 | 20.00p | 21.00p | 20.00p | 21.00p | 25000 |
| 20/06/2012 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 19/06/2012 | 20.00p | 21.50p | 20.00p | 20.00p | 3429 |
| 18/06/2012 | 20.00p | 20.50p | 17.00p | 20.00p | 0 |
| 15/06/2012 | 20.50p | 20.50p | 17.00p | 20.00p | 16000 |
| 14/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 13/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 12/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 11/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 08/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 07/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 06/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 0 |
| 01/06/2012 | 20.50p | 20.50p | 18.47p | 20.50p | 50 |
| 31/05/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 0 |
| 30/05/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 0 |
| 29/05/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 0 |
| 28/05/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 0 |
| 25/05/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 0 |
| 24/05/2012 | 20.50p | 21.50p | 20.50p | 20.50p | 1400 |
| 23/05/2012 | 20.50p | 21.56p | 20.00p | 20.50p | 0 |
| 22/05/2012 | 20.50p | 21.56p | 20.00p | 20.50p | 0 |
| 21/05/2012 | 20.00p | 21.56p | 20.00p | 20.50p | 0 |
| 18/05/2012 | 20.00p | 21.56p | 20.00p | 20.00p | 0 |
| 17/05/2012 | 20.00p | 21.56p | 20.00p | 20.00p | 30000 |
| 16/05/2012 | 20.00p | 21.50p | 19.00p | 20.00p | 0 |
| 15/05/2012 | 21.50p | 21.50p | 19.00p | 20.00p | 0 |
| 14/05/2012 | 21.50p | 21.50p | 19.00p | 21.50p | 0 |
| 11/05/2012 | 21.50p | 21.50p | 19.00p | 21.50p | 3595 |
| 10/05/2012 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 09/05/2012 | 21.50p | 21.50p | 21.00p | 21.50p | 26903 |
| 08/05/2012 | 22.00p | 22.00p | 20.00p | 21.50p | 8954 |
| 04/05/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 03/05/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 346 |
| 02/05/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/05/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 2220 |
| 27/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/04/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 400 |
| 23/04/2012 | 22.00p | 24.50p | 21.00p | 22.00p | 0 |
| 20/04/2012 | 24.50p | 24.50p | 21.00p | 22.00p | 27500 |
| 19/04/2012 | 24.50p | 25.40p | 22.00p | 24.50p | 0 |
| 18/04/2012 | 24.50p | 25.40p | 22.00p | 24.50p | 18795 |
| 17/04/2012 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 16/04/2012 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 13/04/2012 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 12/04/2012 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 11/04/2012 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 10/04/2012 | 23.00p | 24.50p | 23.00p | 24.50p | 5000 |
| 05/04/2012 | 23.00p | 24.00p | 22.00p | 23.00p | 0 |
| 04/04/2012 | 23.50p | 24.00p | 22.00p | 23.00p | 26530 |
| 03/04/2012 | 26.00p | 26.00p | 21.72p | 23.50p | 39453 |
| 02/04/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 800 |
| 30/03/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 0 |
| 29/03/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 0 |
| 28/03/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 2800 |
| 27/03/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 0 |
| 26/03/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 2348 |
| 23/03/2012 | 26.00p | 26.00p | 23.00p | 26.00p | 14893 |
| 22/03/2012 | 26.00p | 26.00p | 23.34p | 26.00p | 0 |
| 21/03/2012 | 24.50p | 24.50p | 23.34p | 24.50p | 0 |
| 20/03/2012 | 24.50p | 24.50p | 23.34p | 24.50p | 6784 |
| 19/03/2012 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/03/2012 | 24.50p | 25.00p | 24.08p | 24.50p | 0 |
| 15/03/2012 | 24.50p | 25.00p | 24.08p | 24.50p | 0 |
| 14/03/2012 | 24.50p | 25.00p | 24.08p | 24.50p | 0 |
| 13/03/2012 | 25.00p | 25.00p | 24.08p | 24.50p | 9800 |
| 12/03/2012 | 25.00p | 27.05p | 25.00p | 25.00p | 0 |
| 09/03/2012 | 25.00p | 27.05p | 25.00p | 25.00p | 0 |
| 08/03/2012 | 25.00p | 27.05p | 25.00p | 25.00p | 0 |
| 07/03/2012 | 25.00p | 27.05p | 25.00p | 25.00p | 0 |
| 06/03/2012 | 25.00p | 27.05p | 25.00p | 25.00p | 2000 |
| 05/03/2012 | 25.00p | 26.40p | 25.00p | 25.00p | 0 |
| 02/03/2012 | 25.00p | 26.40p | 25.00p | 25.00p | 15000 |
| 01/03/2012 | 25.00p | 25.00p | 23.52p | 25.00p | 5000 |
| 29/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 28/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 27/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 2300 |
| 24/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 23/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 22/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 21/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 20/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 17/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 16/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 15/02/2012 | 25.00p | 25.00p | 23.36p | 25.00p | 723 |
| 14/02/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 4400 |
| 13/02/2012 | 25.00p | 27.00p | 25.00p | 25.00p | 966 |
| 10/02/2012 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 09/02/2012 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 08/02/2012 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 07/02/2012 | 25.00p | 27.00p | 25.00p | 25.00p | 141 |
| 06/02/2012 | 25.00p | 27.00p | 24.00p | 25.00p | 0 |
| 03/02/2012 | 25.00p | 27.00p | 24.00p | 25.00p | 0 |
| 02/02/2012 | 25.00p | 27.00p | 24.00p | 25.00p | 2089 |
| 01/02/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 106 |
| 31/01/2012 | 25.00p | 27.00p | 24.00p | 25.00p | 0 |
| 30/01/2012 | 25.00p | 27.00p | 24.00p | 25.00p | 1313 |
| 27/01/2012 | 25.00p | 27.00p | 25.00p | 25.00p | 46 |
| 26/01/2012 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
| 25/01/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 24/01/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 23/01/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits