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
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
- Outperform Informa (INF) by Bernstein
- Underweight Playtech (PTEC) by Morgan Stanley
- Neutral United Utilities Group (UU.) by JP Morgan
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/11/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 9531 |
| 21/11/2014 | 18.75p | 19.00p | 16.50p | 18.50p | 421742 |
| 20/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 7500 |
| 19/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 47000 |
| 18/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 17/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 1988 |
| 14/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 13/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 12/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 2762 |
| 11/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 1000 |
| 10/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 07/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 06/11/2014 | 18.75p | 18.75p | 18.00p | 18.75p | 21116 |
| 05/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 5200 |
| 04/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 03/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 31/10/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 30/10/2014 | 19.25p | 19.30p | 18.75p | 18.75p | 5150 |
| 29/10/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 4000 |
| 28/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 27/10/2014 | 19.25p | 19.35p | 18.50p | 19.25p | 7700 |
| 24/10/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 47000 |
| 23/10/2014 | 19.25p | 19.35p | 19.25p | 19.25p | 1550 |
| 22/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 21/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 20/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 17/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 16/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 15/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 14/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 13/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 10/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 09/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 08/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 07/10/2014 | 19.25p | 19.50p | 19.25p | 19.25p | 5000 |
| 06/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 03/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 02/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 01/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 30/09/2014 | 19.25p | 19.25p | 19.00p | 19.25p | 0 |
| 29/09/2014 | 19.25p | 19.25p | 19.00p | 19.25p | 45000 |
| 26/09/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 48800 |
| 25/09/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 7500 |
| 24/09/2014 | 20.75p | 20.75p | 17.30p | 19.25p | 160500 |
| 23/09/2014 | 21.75p | 21.75p | 20.50p | 20.75p | 35000 |
| 22/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 19/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 18/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 17/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 16/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 15/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 12/09/2014 | 21.75p | 21.75p | 21.25p | 21.75p | 5000 |
| 11/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 10/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 09/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 08/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 05/09/2014 | 21.75p | 21.75p | 21.00p | 21.75p | 3829 |
| 04/09/2014 | 21.50p | 21.75p | 21.29p | 21.75p | 9394 |
| 03/09/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 02/09/2014 | 22.00p | 22.50p | 21.00p | 21.88p | 102000 |
| 01/09/2014 | 22.00p | 22.00p | 21.25p | 22.00p | 35000 |
| 29/08/2014 | 22.00p | 22.50p | 22.00p | 22.00p | 50000 |
| 28/08/2014 | 22.25p | 22.25p | 21.50p | 22.00p | 73600 |
| 27/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 26/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 4385 |
| 22/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 21/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 20/08/2014 | 21.38p | 21.44p | 21.38p | 21.38p | 500 |
| 19/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 18/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 15/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 8000 |
| 14/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 13/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 12/08/2014 | 21.38p | 21.45p | 21.38p | 21.38p | 4662 |
| 11/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 08/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 1189 |
| 07/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 06/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 0 |
| 05/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 0 |
| 04/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 4000 |
| 01/08/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 0 |
| 31/07/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 60000 |
| 30/07/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 100000 |
| 29/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 28/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 25/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 24/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 23/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 22/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 21/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 18/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 17/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 16/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 15/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 14/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 11/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 10/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 09/07/2014 | 21.25p | 21.50p | 21.22p | 21.38p | 6116 |
| 08/07/2014 | 21.75p | 21.88p | 20.50p | 21.25p | 91890 |
| 07/07/2014 | 23.00p | 23.00p | 21.75p | 21.75p | 133920 |
| 04/07/2014 | 23.00p | 23.00p | 22.61p | 23.00p | 10800 |
| 03/07/2014 | 23.00p | 23.50p | 22.61p | 23.00p | 18312 |
| 02/07/2014 | 23.00p | 23.25p | 22.75p | 23.00p | 160351 |
| 01/07/2014 | 22.75p | 23.00p | 22.66p | 22.75p | 89372 |
| 30/06/2014 | 22.75p | 23.00p | 22.55p | 23.00p | 13600 |
| 27/06/2014 | 22.75p | 22.75p | 22.50p | 22.75p | 43767 |
| 26/06/2014 | 22.75p | 23.00p | 22.60p | 22.75p | 0 |
| 25/06/2014 | 22.75p | 23.00p | 22.60p | 22.75p | 0 |
| 24/06/2014 | 23.00p | 23.00p | 22.60p | 22.75p | 0 |
| 23/06/2014 | 22.75p | 23.00p | 22.60p | 23.00p | 61500 |
| 20/06/2014 | 22.88p | 22.88p | 22.70p | 22.75p | 270000 |
| 19/06/2014 | 22.88p | 22.88p | 22.80p | 22.88p | 500 |
| 18/06/2014 | 22.88p | 23.00p | 22.88p | 22.88p | 160000 |
| 17/06/2014 | 22.88p | 22.88p | 22.00p | 22.88p | 25000 |
| 16/06/2014 | 22.88p | 23.00p | 22.88p | 22.88p | 9950 |
| 13/06/2014 | 23.63p | 23.63p | 22.25p | 22.88p | 44500 |
| 12/06/2014 | 23.63p | 23.63p | 22.00p | 23.63p | 26901 |
| 11/06/2014 | 24.63p | 24.63p | 23.00p | 23.63p | 61000 |
| 10/06/2014 | 24.63p | 24.63p | 24.00p | 24.63p | 30000 |
| 09/06/2014 | 24.63p | 24.63p | 24.50p | 24.50p | 10000 |
| 06/06/2014 | 24.63p | 24.63p | 24.50p | 24.63p | 11004 |
| 05/06/2014 | 24.75p | 24.75p | 24.50p | 24.63p | 4462 |
| 04/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 1224 |
| 03/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 1275 |
| 02/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 58730 |
| 30/05/2014 | 24.75p | 24.75p | 24.51p | 24.75p | 2762 |
| 29/05/2014 | 24.75p | 24.75p | 24.51p | 24.75p | 59718 |
| 28/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 3649 |
| 27/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 21817 |
| 23/05/2014 | 25.25p | 25.25p | 24.00p | 24.75p | 35000 |
| 22/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 10000 |
| 21/05/2014 | 24.75p | 25.00p | 24.55p | 24.75p | 167000 |
| 20/05/2014 | 24.75p | 24.75p | 24.60p | 24.75p | 6500 |
| 19/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 16/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 15/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 14/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 13/05/2014 | 24.50p | 25.25p | 24.50p | 24.75p | 0 |
| 12/05/2014 | 24.50p | 25.25p | 24.50p | 24.50p | 0 |
| 09/05/2014 | 25.25p | 25.25p | 24.50p | 24.50p | 5000 |
| 08/05/2014 | 25.25p | 25.25p | 25.00p | 25.25p | 65000 |
| 07/05/2014 | 25.50p | 25.90p | 25.00p | 25.25p | 210000 |
| 06/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
| 02/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
| 01/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 2000 |
| 30/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 47695 |
| 29/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 36400 |
| 28/04/2014 | 25.50p | 25.99p | 25.50p | 25.50p | 162400 |
| 25/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 58900 |
| 24/04/2014 | 25.50p | 25.70p | 25.50p | 25.50p | 0 |
| 23/04/2014 | 25.50p | 25.70p | 25.50p | 25.50p | 160000 |
| 22/04/2014 | 25.50p | 26.00p | 25.24p | 25.50p | 23469 |
| 17/04/2014 | 25.50p | 26.01p | 25.00p | 25.50p | 0 |
| 16/04/2014 | 25.50p | 26.01p | 25.00p | 25.50p | 0 |
| 15/04/2014 | 25.50p | 26.01p | 25.00p | 25.50p | 298000 |
| 14/04/2014 | 25.25p | 25.50p | 25.00p | 25.25p | 40947 |
| 11/04/2014 | 24.75p | 25.25p | 24.35p | 25.25p | 26500 |
| 10/04/2014 | 25.00p | 25.00p | 24.90p | 25.00p | 4000 |
| 09/04/2014 | 25.50p | 25.50p | 25.00p | 25.00p | 30000 |
| 08/04/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 100000 |
| 07/04/2014 | 26.00p | 26.50p | 24.50p | 25.50p | 65983 |
| 04/04/2014 | 26.50p | 28.00p | 25.00p | 26.00p | 470980 |
*Close Price adjusted for both dividends and splits