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 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
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Telit Communications (TCM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2010 | 39.50p | 40.00p | 39.10p | 39.50p | 133075 |
| 10/08/2010 | 39.50p | 40.00p | 39.50p | 39.50p | 10000 |
| 09/08/2010 | 39.50p | 39.80p | 39.50p | 39.50p | 3735 |
| 06/08/2010 | 39.50p | 40.00p | 39.50p | 39.50p | 101467 |
| 05/08/2010 | 39.50p | 40.00p | 39.50p | 39.50p | 88476 |
| 04/08/2010 | 39.50p | 40.43p | 39.00p | 39.50p | 213000 |
| 03/08/2010 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 02/08/2010 | 39.50p | 40.57p | 39.45p | 39.50p | 57500 |
| 30/07/2010 | 39.50p | 40.00p | 39.50p | 39.50p | 3400 |
| 29/07/2010 | 39.75p | 39.75p | 39.50p | 39.50p | 0 |
| 28/07/2010 | 41.50p | 41.50p | 39.75p | 39.75p | 0 |
| 27/07/2010 | 40.00p | 42.00p | 40.00p | 41.50p | 114107 |
| 26/07/2010 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 23/07/2010 | 38.50p | 40.98p | 38.50p | 38.50p | 8500 |
| 22/07/2010 | 37.50p | 39.00p | 37.00p | 38.00p | 140000 |
| 21/07/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/07/2010 | 37.50p | 37.50p | 36.00p | 37.50p | 530000 |
| 19/07/2010 | 34.00p | 38.00p | 34.00p | 37.50p | 49500 |
| 16/07/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 15/07/2010 | 33.00p | 35.00p | 33.00p | 34.00p | 15000 |
| 14/07/2010 | 31.50p | 33.41p | 31.50p | 33.00p | 25000 |
| 13/07/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/07/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 09/07/2010 | 31.50p | 32.00p | 30.00p | 31.50p | 927447 |
| 08/07/2010 | 31.50p | 31.50p | 31.00p | 31.50p | 1440000 |
| 07/07/2010 | 31.50p | 32.25p | 31.50p | 31.50p | 309 |
| 06/07/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 05/07/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 02/07/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 01/07/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 30/06/2010 | 31.50p | 33.00p | 31.50p | 31.50p | 4500 |
| 29/06/2010 | 32.00p | 32.00p | 31.50p | 31.50p | 0 |
| 28/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 25/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 24/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 23/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 3000 |
| 22/06/2010 | 33.50p | 33.50p | 31.75p | 32.25p | 110000 |
| 21/06/2010 | 33.00p | 33.50p | 32.00p | 33.50p | 100000 |
| 18/06/2010 | 33.00p | 34.00p | 33.00p | 33.00p | 9000 |
| 17/06/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 16/06/2010 | 33.00p | 34.81p | 33.00p | 33.00p | 77940 |
| 15/06/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 14/06/2010 | 32.00p | 34.00p | 32.00p | 33.00p | 135000 |
| 11/06/2010 | 32.50p | 35.11p | 30.00p | 32.00p | 91000 |
| 10/06/2010 | 32.00p | 32.50p | 32.00p | 32.50p | 0 |
| 09/06/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 08/06/2010 | 32.00p | 34.00p | 32.00p | 32.00p | 183600 |
| 07/06/2010 | 32.00p | 34.00p | 32.00p | 32.00p | 702 |
| 04/06/2010 | 32.00p | 32.00p | 31.00p | 32.00p | 10000 |
| 03/06/2010 | 29.50p | 32.95p | 29.50p | 32.00p | 114017 |
| 02/06/2010 | 28.50p | 29.50p | 28.00p | 29.50p | 11000 |
| 01/06/2010 | 27.50p | 30.00p | 26.10p | 28.50p | 20580 |
| 28/05/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/05/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/05/2010 | 27.50p | 28.00p | 26.00p | 27.50p | 17125 |
| 25/05/2010 | 27.00p | 29.00p | 26.50p | 27.50p | 196000 |
| 24/05/2010 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 21/05/2010 | 24.00p | 27.00p | 22.68p | 26.00p | 114330 |
| 20/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/05/2010 | 24.00p | 24.00p | 22.68p | 24.00p | 12765 |
| 30/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/04/2010 | 24.00p | 25.50p | 23.00p | 24.00p | 20986 |
| 27/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/04/2010 | 24.00p | 24.00p | 21.00p | 24.00p | 69900 |
| 23/04/2010 | 24.00p | 27.00p | 24.00p | 24.00p | 10000 |
| 22/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 5500 |
| 16/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/04/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 26850 |
| 09/04/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 150000 |
| 08/04/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/04/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/04/2010 | 23.50p | 23.50p | 22.68p | 23.50p | 1000 |
| 01/04/2010 | 23.00p | 25.00p | 22.68p | 23.50p | 73013 |
| 31/03/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/03/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/03/2010 | 23.00p | 25.00p | 22.60p | 23.00p | 14507 |
| 26/03/2010 | 23.00p | 25.33p | 21.50p | 23.00p | 1587519 |
| 25/03/2010 | 23.50p | 23.50p | 21.75p | 23.00p | 45000 |
| 24/03/2010 | 23.50p | 26.16p | 22.00p | 23.50p | 39300 |
| 23/03/2010 | 23.50p | 23.50p | 22.25p | 23.50p | 738 |
| 22/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/03/2010 | 23.50p | 23.50p | 22.30p | 23.50p | 2167 |
| 12/03/2010 | 23.50p | 24.42p | 23.50p | 23.50p | 4033 |
| 11/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/03/2010 | 24.00p | 25.40p | 21.00p | 23.50p | 33371 |
| 08/03/2010 | 24.00p | 26.00p | 23.00p | 24.00p | 42000 |
| 05/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/03/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/03/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 50000 |
| 01/03/2010 | 23.50p | 24.90p | 23.50p | 23.50p | 400 |
| 26/02/2010 | 23.50p | 23.50p | 22.25p | 23.50p | 1000 |
| 25/02/2010 | 23.00p | 24.48p | 23.00p | 23.50p | 11600 |
| 24/02/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 12500 |
| 23/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/02/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 115000 |
| 16/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/02/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 1153 |
| 10/02/2010 | 22.50p | 23.50p | 22.50p | 22.50p | 15000 |
| 09/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/02/2010 | 22.50p | 24.00p | 22.50p | 22.50p | 15000 |
| 05/02/2010 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 04/02/2010 | 23.00p | 24.00p | 22.50p | 23.00p | 185000 |
| 03/02/2010 | 23.00p | 23.00p | 22.93p | 23.00p | 90000 |
| 02/02/2010 | 22.00p | 24.00p | 22.00p | 23.00p | 235000 |
| 01/02/2010 | 22.00p | 24.00p | 20.10p | 22.00p | 517500 |
| 29/01/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/01/2010 | 22.00p | 23.75p | 22.00p | 22.00p | 4641 |
| 27/01/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/01/2010 | 22.00p | 22.26p | 22.00p | 22.00p | 2700 |
| 25/01/2010 | 22.00p | 24.00p | 22.00p | 22.00p | 1052875 |
| 22/01/2010 | 22.00p | 23.00p | 22.00p | 22.00p | 200000 |
| 21/01/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/01/2010 | 23.50p | 23.50p | 20.00p | 22.00p | 30900 |
| 19/01/2010 | 23.50p | 24.00p | 23.50p | 23.50p | 35000 |
| 18/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/01/2010 | 23.50p | 24.00p | 22.93p | 23.50p | 300000 |
| 12/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/01/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/01/2010 | 23.50p | 23.50p | 22.25p | 23.50p | 11272 |
| 31/12/2009 | 23.50p | 23.50p | 23.00p | 23.50p | 2000 |
| 30/12/2009 | 23.50p | 23.50p | 23.00p | 23.50p | 2244 |
| 29/12/2009 | 23.50p | 23.50p | 23.00p | 23.50p | 965 |
| 24/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/12/2009 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 22/12/2009 | 23.50p | 23.62p | 23.50p | 23.50p | 5000 |
| 21/12/2009 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 18/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2009 | 23.50p | 25.00p | 23.00p | 23.50p | 720000 |
| 10/12/2009 | 22.75p | 24.90p | 22.60p | 23.50p | 91027 |
| 09/12/2009 | 22.00p | 24.00p | 22.00p | 22.75p | 340000 |
| 08/12/2009 | 21.50p | 23.31p | 21.50p | 22.00p | 30000 |
| 07/12/2009 | 20.50p | 22.74p | 20.50p | 21.50p | 438 |
| 04/12/2009 | 18.50p | 20.50p | 18.50p | 20.50p | 50000 |
| 03/12/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/12/2009 | 16.50p | 18.50p | 16.50p | 18.00p | 3000 |
| 01/12/2009 | 18.00p | 18.00p | 15.60p | 16.50p | 683483 |
| 30/11/2009 | 18.00p | 18.50p | 17.00p | 18.00p | 591500 |
| 27/11/2009 | 18.00p | 18.00p | 16.00p | 17.00p | 5000 |
| 26/11/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/11/2009 | 18.00p | 18.00p | 16.00p | 18.00p | 32000 |
| 24/11/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/11/2009 | 18.50p | 18.50p | 17.00p | 18.00p | 5000 |
| 20/11/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/11/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/11/2009 | 19.00p | 19.00p | 18.00p | 18.50p | 3000 |
| 17/11/2009 | 19.00p | 19.00p | 18.38p | 19.00p | 122 |
| 16/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/11/2009 | 19.00p | 20.00p | 18.40p | 19.00p | 20000 |
| 12/11/2009 | 19.00p | 19.00p | 18.00p | 19.00p | 35000 |
| 11/11/2009 | 19.00p | 19.00p | 18.00p | 19.00p | 23000 |
| 10/11/2009 | 19.00p | 19.00p | 18.00p | 19.00p | 13043 |
| 09/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/11/2009 | 19.00p | 19.00p | 18.71p | 19.00p | 7846 |
| 03/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/10/2009 | 21.00p | 19.00p | 16.00p | 19.00p | 48169 |
| 29/10/2009 | 22.00p | 21.00p | 19.00p | 21.00p | 10994 |
| 28/10/2009 | 22.00p | 22.00p | 21.00p | 22.00p | 5000 |
| 27/10/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
*Close Price adjusted for both dividends and splits