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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Software Circle (SFT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 28.00p | 30.94p | 27.00p | 30.00p | 446257 |
| 12/03/2025 | 28.00p | 28.00p | 28.00p | 28.00p | 3589 |
| 11/03/2025 | 28.00p | 28.20p | 28.00p | 28.00p | 176 |
| 10/03/2025 | 30.00p | 30.00p | 28.00p | 28.00p | 3280032 |
| 07/03/2025 | 30.00p | 30.20p | 29.60p | 30.00p | 569232 |
| 06/03/2025 | 30.00p | 30.28p | 29.00p | 29.60p | 540112 |
| 05/03/2025 | 30.00p | 30.60p | 29.40p | 30.00p | 778619 |
| 04/03/2025 | 29.50p | 30.20p | 29.25p | 30.20p | 626480 |
| 03/03/2025 | 29.00p | 30.00p | 29.00p | 29.20p | 129650 |
| 28/02/2025 | 29.00p | 29.00p | 28.50p | 29.00p | 36893 |
| 27/02/2025 | 29.00p | 29.00p | 28.55p | 29.00p | 111822 |
| 26/02/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 36500 |
| 25/02/2025 | 29.00p | 30.00p | 29.00p | 29.00p | 7184 |
| 24/02/2025 | 29.00p | 29.96p | 27.60p | 29.00p | 335028 |
| 21/02/2025 | 27.50p | 29.00p | 27.50p | 29.00p | 204500 |
| 20/02/2025 | 27.00p | 29.00p | 26.50p | 27.60p | 172457 |
| 19/02/2025 | 27.00p | 27.65p | 27.00p | 27.00p | 20000 |
| 18/02/2025 | 27.00p | 27.70p | 27.00p | 27.00p | 214615 |
| 17/02/2025 | 27.00p | 27.90p | 26.75p | 27.00p | 53751 |
| 14/02/2025 | 26.00p | 28.00p | 25.60p | 27.00p | 98693 |
| 13/02/2025 | 24.50p | 26.00p | 24.50p | 26.00p | 134607 |
| 12/02/2025 | 24.50p | 26.00p | 24.50p | 24.50p | 58000 |
| 11/02/2025 | 24.50p | 26.00p | 23.30p | 24.50p | 71544 |
| 10/02/2025 | 24.50p | 26.00p | 24.50p | 24.50p | 16178 |
| 07/02/2025 | 24.50p | 26.00p | 23.00p | 24.50p | 9800 |
| 06/02/2025 | 24.50p | 25.00p | 24.50p | 25.00p | 40000 |
| 05/02/2025 | 24.50p | 25.70p | 23.30p | 25.00p | 48655 |
| 04/02/2025 | 24.50p | 24.50p | 23.20p | 24.00p | 71100 |
| 03/02/2025 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 31/01/2025 | 25.00p | 25.00p | 23.00p | 24.50p | 691387 |
| 30/01/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
| 29/01/2025 | 25.00p | 25.00p | 24.04p | 25.00p | 62490 |
| 28/01/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 78500 |
| 27/01/2025 | 25.00p | 25.00p | 24.02p | 25.00p | 286 |
| 24/01/2025 | 25.00p | 25.45p | 23.96p | 25.00p | 101881 |
| 23/01/2025 | 25.00p | 25.50p | 25.00p | 25.00p | 12819 |
| 22/01/2025 | 25.00p | 25.50p | 24.00p | 25.00p | 230820 |
| 21/01/2025 | 24.00p | 25.00p | 23.50p | 25.00p | 196150 |
| 20/01/2025 | 24.00p | 24.00p | 23.66p | 24.00p | 2156 |
| 17/01/2025 | 24.00p | 24.00p | 23.50p | 24.00p | 88 |
| 16/01/2025 | 24.00p | 24.50p | 23.86p | 24.00p | 8300 |
| 15/01/2025 | 24.00p | 24.00p | 23.50p | 24.00p | 4702 |
| 14/01/2025 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
| 13/01/2025 | 23.50p | 24.75p | 23.40p | 24.00p | 116321 |
| 10/01/2025 | 23.50p | 24.75p | 23.40p | 23.60p | 108574 |
| 09/01/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 105644 |
| 08/01/2025 | 23.50p | 23.50p | 22.25p | 23.50p | 717 |
| 07/01/2025 | 23.50p | 25.00p | 23.50p | 23.50p | 15521 |
| 06/01/2025 | 23.50p | 24.75p | 23.50p | 23.50p | 8060 |
| 03/01/2025 | 23.00p | 24.00p | 23.00p | 23.40p | 6430 |
| 02/01/2025 | 23.00p | 23.80p | 23.00p | 23.00p | 88156 |
| 31/12/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 655 |
| 30/12/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 0 |
| 27/12/2024 | 23.00p | 24.00p | 23.00p | 23.00p | 1488 |
| 24/12/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 0 |
| 23/12/2024 | 23.00p | 24.00p | 23.00p | 23.00p | 49100 |
| 20/12/2024 | 23.00p | 23.80p | 22.00p | 23.00p | 187838 |
| 19/12/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 10073 |
| 18/12/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 18000 |
| 17/12/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 25209 |
| 16/12/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 5060 |
| 13/12/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 0 |
| 12/12/2024 | 23.00p | 23.00p | 22.20p | 23.00p | 4151 |
| 11/12/2024 | 23.00p | 23.80p | 22.20p | 23.00p | 44172 |
| 10/12/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 0 |
| 09/12/2024 | 23.50p | 23.80p | 22.20p | 23.00p | 53000 |
| 06/12/2024 | 23.50p | 24.00p | 23.50p | 23.50p | 170 |
| 05/12/2024 | 24.00p | 24.00p | 23.00p | 23.50p | 57000 |
| 04/12/2024 | 23.50p | 25.00p | 23.50p | 24.00p | 10300 |
| 03/12/2024 | 23.50p | 24.45p | 23.00p | 23.50p | 44996 |
| 02/12/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 10001 |
| 29/11/2024 | 23.50p | 23.50p | 23.24p | 23.50p | 0 |
| 28/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 800 |
| 27/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 5000 |
| 26/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 36985 |
| 25/11/2024 | 23.50p | 25.00p | 22.60p | 23.50p | 52101 |
| 22/11/2024 | 23.00p | 23.75p | 22.86p | 23.00p | 10088 |
| 21/11/2024 | 23.00p | 24.00p | 22.00p | 23.00p | 17900 |
| 20/11/2024 | 23.00p | 23.00p | 22.86p | 23.00p | 0 |
| 19/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 162858 |
| 18/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 3011 |
| 15/11/2024 | 23.00p | 23.90p | 22.86p | 23.00p | 40850 |
| 14/11/2024 | 23.00p | 23.90p | 23.00p | 23.00p | 100000 |
| 13/11/2024 | 23.00p | 24.90p | 23.00p | 23.00p | 131526 |
| 12/11/2024 | 23.00p | 23.00p | 22.70p | 23.00p | 24721 |
| 11/11/2024 | 23.00p | 23.99p | 23.00p | 23.00p | 208 |
| 08/11/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 95880 |
| 07/11/2024 | 23.00p | 23.90p | 22.00p | 23.00p | 149351 |
| 06/11/2024 | 24.00p | 24.00p | 22.25p | 23.00p | 25300 |
| 05/11/2024 | 24.00p | 25.00p | 23.30p | 24.00p | 115721 |
| 04/11/2024 | 25.00p | 25.00p | 24.40p | 24.40p | 153000 |
| 01/11/2024 | 25.00p | 25.20p | 25.00p | 25.00p | 5000 |
| 31/10/2024 | 25.00p | 26.00p | 24.00p | 26.00p | 10350 |
| 30/10/2024 | 25.00p | 25.20p | 24.02p | 25.00p | 96868 |
| 29/10/2024 | 25.00p | 25.50p | 24.30p | 25.00p | 46271 |
| 28/10/2024 | 25.50p | 26.10p | 24.00p | 25.00p | 67432 |
| 25/10/2024 | 25.50p | 26.75p | 24.70p | 25.50p | 104941 |
| 24/10/2024 | 25.50p | 26.75p | 24.40p | 25.50p | 112497 |
| 23/10/2024 | 24.00p | 26.00p | 24.00p | 25.50p | 220169 |
| 22/10/2024 | 24.00p | 24.40p | 24.00p | 24.00p | 0 |
| 21/10/2024 | 24.00p | 25.00p | 23.40p | 24.00p | 57619 |
| 18/10/2024 | 24.00p | 25.00p | 23.40p | 24.00p | 58588 |
| 17/10/2024 | 24.00p | 24.75p | 23.40p | 24.00p | 15218 |
| 16/10/2024 | 23.00p | 25.00p | 23.00p | 24.00p | 335785 |
| 15/10/2024 | 22.00p | 23.80p | 21.75p | 23.00p | 28624 |
| 14/10/2024 | 22.00p | 23.00p | 22.00p | 22.60p | 199130 |
| 11/10/2024 | 22.00p | 22.96p | 22.00p | 22.00p | 16600 |
| 10/10/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 50222 |
| 09/10/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 4270 |
| 08/10/2024 | 22.00p | 23.00p | 21.04p | 22.00p | 39481 |
| 07/10/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 75471 |
| 04/10/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 1435268 |
| 03/10/2024 | 22.00p | 22.80p | 22.00p | 22.00p | 4440832 |
| 02/10/2024 | 21.50p | 23.00p | 20.00p | 22.00p | 4677741 |
| 01/10/2024 | 20.50p | 22.00p | 19.80p | 21.00p | 465296 |
| 30/09/2024 | 21.00p | 22.00p | 20.00p | 20.00p | 118940 |
| 27/09/2024 | 21.00p | 21.40p | 20.00p | 21.00p | 71236 |
| 26/09/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 73966 |
| 25/09/2024 | 20.00p | 22.00p | 20.00p | 21.00p | 134772 |
| 24/09/2024 | 19.00p | 20.00p | 18.70p | 20.00p | 116011 |
| 23/09/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 12300 |
| 20/09/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 10000 |
| 19/09/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 100000 |
| 18/09/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 197081 |
| 17/09/2024 | 18.00p | 18.90p | 18.00p | 18.00p | 52000 |
| 16/09/2024 | 18.00p | 18.60p | 17.60p | 18.00p | 2943 |
| 13/09/2024 | 18.00p | 18.65p | 18.00p | 18.00p | 116552 |
| 12/09/2024 | 18.00p | 18.70p | 18.00p | 18.00p | 194969 |
| 11/09/2024 | 18.00p | 18.65p | 18.00p | 18.00p | 268 |
| 10/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/09/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 191 |
| 06/09/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/09/2024 | 18.50p | 19.00p | 18.00p | 18.00p | 2000 |
| 04/09/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 123500 |
| 03/09/2024 | 18.50p | 18.70p | 18.50p | 18.50p | 192327 |
| 02/09/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 26200 |
| 30/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 25001 |
| 29/08/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 97040 |
| 28/08/2024 | 18.50p | 18.50p | 18.43p | 18.50p | 0 |
| 27/08/2024 | 18.50p | 18.98p | 18.40p | 18.50p | 63314 |
| 23/08/2024 | 18.50p | 18.98p | 18.00p | 18.50p | 202000 |
| 22/08/2024 | 18.00p | 18.64p | 18.00p | 18.50p | 0 |
| 21/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/08/2024 | 18.00p | 18.78p | 17.51p | 18.00p | 41882 |
| 19/08/2024 | 18.00p | 18.78p | 18.00p | 18.00p | 201443 |
| 16/08/2024 | 18.00p | 18.78p | 17.50p | 18.00p | 10060 |
| 15/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 100000 |
| 14/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 471600 |
| 13/08/2024 | 18.00p | 18.20p | 17.20p | 18.00p | 510862 |
| 12/08/2024 | 18.00p | 18.40p | 18.00p | 18.00p | 7470 |
| 09/08/2024 | 18.00p | 18.00p | 17.50p | 18.00p | 400000 |
| 08/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 305935 |
| 07/08/2024 | 18.00p | 18.68p | 17.04p | 18.00p | 179890 |
| 06/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/08/2024 | 18.50p | 18.50p | 17.00p | 18.00p | 38289 |
| 02/08/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 105207 |
| 01/08/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 175001 |
| 31/07/2024 | 17.00p | 18.00p | 17.00p | 18.00p | 550000 |
| 30/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/07/2024 | 17.00p | 17.36p | 17.00p | 17.00p | 27705 |
| 25/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/07/2024 | 17.00p | 17.38p | 17.00p | 17.00p | 43600 |
| 23/07/2024 | 17.00p | 17.50p | 16.00p | 17.00p | 41760 |
| 22/07/2024 | 17.50p | 17.50p | 17.00p | 17.00p | 38915 |
| 19/07/2024 | 16.50p | 17.55p | 15.30p | 17.50p | 78421 |
| 18/07/2024 | 17.50p | 17.50p | 17.43p | 17.50p | 0 |
| 17/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 25351 |
| 16/07/2024 | 18.50p | 18.50p | 17.50p | 17.50p | 110795 |
| 15/07/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 6349 |
| 12/07/2024 | 18.50p | 18.50p | 18.02p | 18.50p | 3000 |
| 11/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 17915 |
| 10/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 131 |
| 09/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 122883 |
| 08/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 156000 |
| 05/07/2024 | 18.50p | 18.74p | 18.50p | 18.50p | 5144 |
| 04/07/2024 | 18.50p | 18.75p | 18.02p | 18.50p | 2160 |
| 03/07/2024 | 19.00p | 19.40p | 18.00p | 18.50p | 16794 |
| 02/07/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 01/07/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 10000 |
| 28/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 27/06/2024 | 19.00p | 19.50p | 18.30p | 19.00p | 53000 |
| 26/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 25/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 12500 |
| 24/06/2024 | 19.00p | 19.75p | 19.00p | 19.00p | 1518 |
| 21/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 1000 |
| 20/06/2024 | 19.00p | 19.00p | 18.25p | 19.00p | 40000 |
| 19/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 25000 |
| 18/06/2024 | 19.00p | 19.00p | 18.73p | 19.00p | 0 |
| 17/06/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 109376 |
| 14/06/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 1582 |
| 13/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 12490 |
| 12/06/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 127460 |
| 11/06/2024 | 17.75p | 19.00p | 17.75p | 19.00p | 82841 |
| 10/06/2024 | 17.75p | 17.75p | 17.45p | 17.75p | 0 |
| 07/06/2024 | 17.75p | 18.50p | 17.50p | 17.75p | 124636 |
| 06/06/2024 | 17.75p | 18.00p | 17.75p | 17.75p | 25000 |
| 05/06/2024 | 17.75p | 17.75p | 17.30p | 17.75p | 1565 |
| 04/06/2024 | 17.75p | 18.50p | 17.75p | 17.75p | 16000 |
| 03/06/2024 | 17.75p | 18.50p | 17.75p | 17.75p | 9000 |
*Close Price adjusted for both dividends and splits