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:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Microlise Group (SAAS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2024 | 130.00p | 133.90p | 127.50p | 130.00p | 22276 |
| 05/03/2024 | 126.00p | 133.90p | 125.00p | 130.00p | 96926 |
| 04/03/2024 | 124.00p | 130.00p | 120.00p | 126.00p | 2464676 |
| 01/03/2024 | 124.00p | 126.00p | 122.00p | 124.00p | 29902 |
| 29/02/2024 | 131.00p | 131.00p | 122.50p | 124.00p | 90945 |
| 28/02/2024 | 130.00p | 131.59p | 127.16p | 131.00p | 30182 |
| 27/02/2024 | 127.50p | 131.00p | 125.00p | 130.00p | 71964 |
| 26/02/2024 | 129.50p | 130.00p | 126.85p | 127.50p | 115965 |
| 23/02/2024 | 127.50p | 133.00p | 127.50p | 132.00p | 74078 |
| 22/02/2024 | 126.50p | 130.00p | 125.00p | 127.50p | 91890 |
| 21/02/2024 | 126.50p | 128.00p | 126.11p | 126.50p | 115210 |
| 20/02/2024 | 128.50p | 129.85p | 126.00p | 126.00p | 34802 |
| 19/02/2024 | 129.50p | 129.94p | 127.21p | 128.50p | 14570 |
| 16/02/2024 | 131.00p | 131.90p | 127.21p | 129.50p | 44770 |
| 15/02/2024 | 131.00p | 131.00p | 127.00p | 131.00p | 23854 |
| 14/02/2024 | 132.50p | 132.50p | 127.50p | 131.00p | 66890 |
| 13/02/2024 | 134.00p | 135.00p | 130.00p | 132.50p | 73904 |
| 12/02/2024 | 129.00p | 139.00p | 129.00p | 134.00p | 639514 |
| 09/02/2024 | 127.50p | 127.50p | 125.00p | 125.00p | 1016 |
| 08/02/2024 | 128.50p | 128.50p | 126.00p | 128.50p | 29011 |
| 07/02/2024 | 129.00p | 132.45p | 126.66p | 128.50p | 12856 |
| 06/02/2024 | 122.50p | 131.80p | 122.00p | 129.00p | 40178 |
| 05/02/2024 | 125.00p | 126.25p | 120.00p | 122.50p | 43839 |
| 02/02/2024 | 125.00p | 126.25p | 122.10p | 125.00p | 25579 |
| 01/02/2024 | 131.50p | 136.00p | 120.00p | 125.00p | 53939 |
| 31/01/2024 | 126.00p | 133.00p | 125.00p | 131.50p | 82126 |
| 30/01/2024 | 105.50p | 133.17p | 105.50p | 125.00p | 275235 |
| 29/01/2024 | 102.00p | 104.00p | 100.33p | 102.00p | 65445 |
| 26/01/2024 | 102.00p | 103.50p | 101.00p | 102.00p | 19808 |
| 25/01/2024 | 102.50p | 104.00p | 101.00p | 102.00p | 56677 |
| 24/01/2024 | 102.50p | 103.99p | 100.10p | 102.50p | 15203 |
| 23/01/2024 | 102.50p | 103.99p | 102.50p | 102.50p | 150231 |
| 22/01/2024 | 102.50p | 103.00p | 102.50p | 102.50p | 205580 |
| 19/01/2024 | 102.50p | 102.99p | 101.00p | 102.50p | 25650 |
| 18/01/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 20000 |
| 17/01/2024 | 102.50p | 105.00p | 102.50p | 105.00p | 5 |
| 16/01/2024 | 103.00p | 103.00p | 101.00p | 102.50p | 14630 |
| 15/01/2024 | 102.50p | 103.15p | 102.50p | 102.50p | 20000 |
| 12/01/2024 | 102.50p | 103.00p | 100.00p | 102.50p | 200406 |
| 11/01/2024 | 103.00p | 104.90p | 102.50p | 102.50p | 166601 |
| 10/01/2024 | 103.00p | 103.00p | 100.00p | 102.50p | 27500 |
| 09/01/2024 | 103.00p | 103.89p | 100.42p | 102.50p | 43019 |
| 08/01/2024 | 102.50p | 104.25p | 102.50p | 103.00p | 2895 |
| 05/01/2024 | 102.50p | 104.55p | 101.22p | 102.50p | 1480 |
| 04/01/2024 | 102.50p | 104.65p | 101.00p | 102.50p | 268322 |
| 03/01/2024 | 102.50p | 103.14p | 101.34p | 102.50p | 2767 |
| 02/01/2024 | 102.00p | 107.00p | 101.12p | 107.00p | 21504 |
| 29/12/2023 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/12/2023 | 102.00p | 103.50p | 102.00p | 102.00p | 10336 |
| 27/12/2023 | 98.50p | 103.70p | 97.00p | 102.00p | 30246 |
| 22/12/2023 | 98.50p | 99.00p | 98.50p | 98.50p | 51120 |
| 21/12/2023 | 93.50p | 99.84p | 93.50p | 98.50p | 168773 |
| 20/12/2023 | 92.50p | 95.00p | 90.00p | 90.00p | 262646 |
| 19/12/2023 | 92.50p | 92.50p | 90.35p | 92.50p | 6914 |
| 18/12/2023 | 92.50p | 92.50p | 91.54p | 92.50p | 0 |
| 15/12/2023 | 92.50p | 92.50p | 90.35p | 92.50p | 35309 |
| 14/12/2023 | 92.50p | 92.90p | 90.00p | 92.50p | 16439 |
| 13/12/2023 | 94.00p | 94.75p | 91.00p | 92.50p | 39801 |
| 12/12/2023 | 94.00p | 94.00p | 91.45p | 94.00p | 0 |
| 11/12/2023 | 96.00p | 96.00p | 92.00p | 94.00p | 24105 |
| 08/12/2023 | 96.00p | 96.00p | 92.25p | 96.00p | 11129 |
| 07/12/2023 | 97.50p | 97.50p | 93.75p | 96.00p | 6851 |
| 06/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 174377 |
| 05/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 15038 |
| 04/12/2023 | 97.50p | 98.46p | 97.50p | 97.50p | 0 |
| 01/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 61103 |
| 30/11/2023 | 96.50p | 97.50p | 94.90p | 97.50p | 71222 |
| 29/11/2023 | 93.50p | 93.75p | 92.00p | 93.50p | 10231 |
| 28/11/2023 | 93.50p | 93.80p | 90.00p | 93.50p | 576 |
| 27/11/2023 | 93.50p | 94.00p | 92.06p | 93.50p | 6459 |
| 24/11/2023 | 93.50p | 94.40p | 93.50p | 93.50p | 5641 |
| 23/11/2023 | 94.00p | 94.40p | 93.22p | 93.50p | 2717 |
| 22/11/2023 | 94.00p | 95.20p | 92.25p | 94.00p | 23876 |
| 21/11/2023 | 94.00p | 95.20p | 94.00p | 94.00p | 5078 |
| 20/11/2023 | 95.00p | 96.00p | 94.00p | 94.00p | 9752 |
| 17/11/2023 | 94.00p | 95.25p | 93.20p | 95.00p | 415901 |
| 16/11/2023 | 94.00p | 94.15p | 93.20p | 94.00p | 3968 |
| 15/11/2023 | 94.00p | 94.33p | 93.20p | 94.00p | 9535 |
| 14/11/2023 | 96.00p | 96.00p | 91.50p | 94.00p | 74855 |
| 13/11/2023 | 99.50p | 99.50p | 95.00p | 96.00p | 20336 |
| 10/11/2023 | 97.50p | 102.87p | 95.00p | 99.50p | 34545 |
| 09/11/2023 | 94.00p | 100.00p | 94.00p | 100.00p | 51013 |
| 08/11/2023 | 91.50p | 96.50p | 90.77p | 94.00p | 19547 |
| 07/11/2023 | 91.50p | 93.00p | 88.55p | 91.50p | 3339980 |
| 06/11/2023 | 97.50p | 97.50p | 88.04p | 91.50p | 41473 |
| 03/11/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 4085 |
| 02/11/2023 | 100.00p | 100.00p | 95.00p | 97.50p | 33197 |
| 01/11/2023 | 105.00p | 110.00p | 100.00p | 100.00p | 15197 |
| 31/10/2023 | 105.00p | 105.00p | 101.00p | 105.00p | 2500 |
| 30/10/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 1387 |
| 27/10/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 260 |
| 26/10/2023 | 110.00p | 110.00p | 105.00p | 105.00p | 7400 |
| 25/10/2023 | 110.00p | 110.00p | 106.55p | 110.00p | 2329 |
| 24/10/2023 | 112.50p | 112.50p | 106.55p | 110.00p | 5092 |
| 23/10/2023 | 112.50p | 120.00p | 109.75p | 112.50p | 432 |
| 20/10/2023 | 110.00p | 112.50p | 106.67p | 112.50p | 22480 |
| 19/10/2023 | 110.00p | 110.75p | 110.00p | 110.00p | 79 |
| 18/10/2023 | 110.00p | 111.50p | 106.50p | 110.00p | 5490 |
| 17/10/2023 | 110.00p | 113.00p | 107.55p | 110.00p | 4754 |
| 16/10/2023 | 116.00p | 116.00p | 107.20p | 110.00p | 22234 |
| 13/10/2023 | 116.00p | 116.00p | 112.00p | 116.00p | 8000 |
| 12/10/2023 | 115.00p | 119.00p | 110.00p | 115.00p | 633327 |
| 11/10/2023 | 115.00p | 120.00p | 110.20p | 115.00p | 157977 |
| 10/10/2023 | 115.00p | 117.50p | 110.00p | 115.00p | 661178 |
| 09/10/2023 | 115.00p | 120.00p | 110.20p | 115.00p | 28150 |
| 06/10/2023 | 115.00p | 117.00p | 110.00p | 115.00p | 14427 |
| 05/10/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 22831 |
| 04/10/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 4140 |
| 03/10/2023 | 115.00p | 117.00p | 110.20p | 115.00p | 2430 |
| 02/10/2023 | 115.00p | 117.50p | 110.00p | 115.00p | 928536 |
| 29/09/2023 | 115.00p | 116.00p | 110.20p | 115.00p | 8667 |
| 28/09/2023 | 112.50p | 115.00p | 112.50p | 115.00p | 10437 |
| 27/09/2023 | 105.00p | 112.00p | 105.00p | 110.00p | 30889 |
| 26/09/2023 | 105.00p | 110.00p | 102.20p | 105.00p | 33176 |
| 25/09/2023 | 120.00p | 120.00p | 105.00p | 105.00p | 37779 |
| 22/09/2023 | 120.00p | 121.00p | 115.20p | 120.00p | 25678 |
| 21/09/2023 | 120.00p | 120.89p | 115.00p | 120.00p | 30400 |
| 20/09/2023 | 120.00p | 122.50p | 115.00p | 120.00p | 6219 |
| 19/09/2023 | 120.00p | 122.77p | 117.55p | 120.00p | 11500 |
| 18/09/2023 | 122.50p | 128.20p | 120.00p | 120.00p | 6834 |
| 15/09/2023 | 112.50p | 114.40p | 112.50p | 112.50p | 1540 |
| 14/09/2023 | 112.50p | 113.90p | 112.50p | 112.50p | 3132 |
| 13/09/2023 | 115.00p | 115.00p | 111.56p | 112.50p | 7353 |
| 12/09/2023 | 115.00p | 120.00p | 111.36p | 115.00p | 12066 |
| 11/09/2023 | 115.00p | 116.80p | 115.00p | 115.00p | 70 |
| 08/09/2023 | 115.00p | 118.00p | 111.26p | 115.00p | 2740 |
| 07/09/2023 | 115.00p | 116.80p | 115.00p | 115.00p | 739 |
| 06/09/2023 | 112.50p | 120.00p | 112.50p | 115.00p | 10884 |
| 05/09/2023 | 112.50p | 114.90p | 112.50p | 112.50p | 1265 |
| 04/09/2023 | 117.50p | 118.80p | 110.10p | 112.50p | 14450 |
| 01/09/2023 | 117.50p | 119.50p | 115.00p | 117.50p | 18006 |
| 31/08/2023 | 117.50p | 117.50p | 116.60p | 117.50p | 5225 |
| 30/08/2023 | 117.50p | 119.70p | 117.50p | 117.50p | 290 |
| 29/08/2023 | 117.50p | 119.80p | 117.50p | 117.50p | 2704 |
| 25/08/2023 | 117.50p | 117.50p | 116.18p | 117.50p | 0 |
| 24/08/2023 | 117.50p | 117.50p | 115.23p | 117.50p | 13925 |
| 23/08/2023 | 117.50p | 119.80p | 115.35p | 117.50p | 1660 |
| 22/08/2023 | 117.50p | 119.80p | 117.50p | 117.50p | 2110 |
| 21/08/2023 | 117.50p | 117.50p | 116.18p | 117.50p | 0 |
| 18/08/2023 | 122.50p | 122.50p | 115.00p | 117.50p | 33889 |
| 17/08/2023 | 125.00p | 125.00p | 121.25p | 122.50p | 2720 |
| 16/08/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 9731 |
| 15/08/2023 | 125.00p | 125.00p | 124.71p | 125.00p | 0 |
| 14/08/2023 | 125.00p | 130.00p | 121.00p | 125.00p | 14761 |
| 11/08/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 4980 |
| 10/08/2023 | 125.00p | 128.70p | 125.00p | 125.00p | 1476 |
| 09/08/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 2800 |
| 08/08/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 1340 |
| 07/08/2023 | 125.00p | 125.00p | 122.22p | 125.00p | 5375 |
| 04/08/2023 | 125.00p | 125.00p | 124.90p | 125.00p | 454 |
| 03/08/2023 | 125.00p | 125.00p | 122.22p | 125.00p | 6567 |
| 02/08/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 34 |
| 01/08/2023 | 127.50p | 127.50p | 125.00p | 125.00p | 2862 |
| 31/07/2023 | 130.00p | 130.00p | 127.50p | 127.50p | 1279 |
| 28/07/2023 | 132.50p | 132.50p | 125.51p | 130.00p | 1357 |
| 27/07/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 5500 |
| 26/07/2023 | 132.50p | 132.50p | 130.70p | 132.50p | 8721 |
| 25/07/2023 | 132.50p | 132.50p | 130.70p | 132.50p | 12250 |
| 24/07/2023 | 125.00p | 135.00p | 120.00p | 127.50p | 9218 |
| 21/07/2023 | 125.00p | 125.00p | 123.80p | 125.00p | 1750 |
| 20/07/2023 | 125.00p | 125.00p | 124.00p | 125.00p | 8294 |
| 19/07/2023 | 125.00p | 125.00p | 120.01p | 125.00p | 10583 |
| 18/07/2023 | 125.00p | 125.00p | 121.00p | 125.00p | 3066 |
| 17/07/2023 | 125.00p | 125.00p | 124.44p | 125.00p | 0 |
| 14/07/2023 | 125.00p | 125.00p | 124.44p | 125.00p | 0 |
| 13/07/2023 | 125.00p | 125.00p | 121.11p | 125.00p | 5009 |
| 12/07/2023 | 127.50p | 135.00p | 122.00p | 125.00p | 7222 |
| 11/07/2023 | 127.50p | 132.00p | 121.11p | 127.50p | 10263 |
| 10/07/2023 | 122.50p | 135.00p | 121.00p | 127.50p | 6167 |
| 07/07/2023 | 122.50p | 128.00p | 118.34p | 122.50p | 10649 |
| 06/07/2023 | 130.00p | 131.80p | 122.50p | 122.50p | 17845 |
| 05/07/2023 | 130.00p | 131.85p | 130.00p | 130.00p | 8745 |
| 04/07/2023 | 130.00p | 132.15p | 130.00p | 130.00p | 2419 |
| 03/07/2023 | 132.50p | 140.00p | 126.65p | 130.00p | 3191 |
| 30/06/2023 | 132.50p | 133.00p | 132.50p | 132.50p | 7330 |
| 29/06/2023 | 135.00p | 135.00p | 130.00p | 132.50p | 19456 |
| 28/06/2023 | 135.00p | 139.75p | 135.00p | 135.00p | 191 |
| 27/06/2023 | 135.00p | 139.75p | 130.00p | 135.00p | 53 |
| 26/06/2023 | 140.00p | 140.00p | 135.00p | 135.00p | 12553 |
| 23/06/2023 | 140.00p | 142.70p | 137.00p | 140.00p | 10999 |
| 22/06/2023 | 147.50p | 147.50p | 138.10p | 140.00p | 13164 |
| 21/06/2023 | 147.50p | 149.40p | 145.00p | 147.50p | 46586 |
| 20/06/2023 | 142.50p | 149.90p | 140.00p | 147.50p | 31589 |
| 19/06/2023 | 135.00p | 142.50p | 130.00p | 142.50p | 110690 |
| 16/06/2023 | 130.00p | 137.50p | 130.00p | 135.00p | 82693 |
| 15/06/2023 | 130.00p | 134.15p | 127.80p | 130.00p | 2553 |
| 14/06/2023 | 130.00p | 135.00p | 127.50p | 130.00p | 40771 |
| 13/06/2023 | 135.00p | 135.00p | 127.23p | 130.00p | 14971 |
| 12/06/2023 | 135.00p | 137.00p | 131.23p | 135.00p | 3500 |
| 09/06/2023 | 135.00p | 137.22p | 135.00p | 135.00p | 0 |
| 08/06/2023 | 122.50p | 137.49p | 122.20p | 135.00p | 43764 |
| 07/06/2023 | 122.50p | 125.00p | 120.21p | 122.50p | 5425 |
| 06/06/2023 | 120.00p | 125.00p | 118.55p | 122.50p | 270948 |
| 05/06/2023 | 122.50p | 125.00p | 120.00p | 120.00p | 332335 |
| 02/06/2023 | 116.00p | 124.90p | 110.00p | 122.50p | 86663 |
| 01/06/2023 | 122.50p | 125.00p | 121.60p | 122.50p | 160714 |
| 31/05/2023 | 122.50p | 122.50p | 120.10p | 122.50p | 26504 |
| 30/05/2023 | 122.50p | 125.00p | 120.00p | 122.50p | 1270 |
| 26/05/2023 | 122.50p | 125.00p | 120.00p | 122.50p | 630386 |
| 25/05/2023 | 122.50p | 122.50p | 122.22p | 122.50p | 0 |
*Close Price adjusted for both dividends and splits