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
Cordel Group (CRDL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 7.75p | 7.91p | 7.75p | 7.75p | 60000 |
| 06/03/2025 | 7.75p | 8.25p | 7.50p | 7.95p | 355448 |
| 05/03/2025 | 7.75p | 7.98p | 7.54p | 7.90p | 122298 |
| 04/03/2025 | 7.75p | 7.85p | 7.51p | 7.75p | 9681 |
| 03/03/2025 | 7.75p | 8.00p | 7.51p | 7.75p | 7299 |
| 28/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 237181 |
| 27/02/2025 | 7.75p | 7.75p | 7.54p | 7.75p | 98 |
| 26/02/2025 | 7.75p | 8.00p | 7.60p | 7.75p | 70132 |
| 25/02/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 22786 |
| 24/02/2025 | 7.63p | 8.00p | 7.36p | 7.90p | 224462 |
| 21/02/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 12333 |
| 20/02/2025 | 7.50p | 7.50p | 7.29p | 7.50p | 3737 |
| 19/02/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 28169 |
| 18/02/2025 | 7.50p | 7.75p | 7.26p | 7.50p | 251032 |
| 17/02/2025 | 7.50p | 7.50p | 7.31p | 7.50p | 80128 |
| 14/02/2025 | 7.63p | 7.75p | 7.50p | 7.50p | 74441 |
| 13/02/2025 | 7.50p | 7.75p | 7.26p | 7.63p | 774438 |
| 12/02/2025 | 7.50p | 7.60p | 7.26p | 7.50p | 102315 |
| 11/02/2025 | 7.50p | 7.50p | 7.36p | 7.50p | 14678 |
| 10/02/2025 | 7.50p | 7.75p | 7.34p | 7.50p | 44277 |
| 07/02/2025 | 7.50p | 7.75p | 7.25p | 7.50p | 16467 |
| 06/02/2025 | 7.50p | 7.75p | 7.33p | 7.50p | 163581 |
| 05/02/2025 | 7.50p | 7.73p | 7.50p | 7.50p | 26115 |
| 04/02/2025 | 7.50p | 7.56p | 7.28p | 7.50p | 84055 |
| 03/02/2025 | 7.50p | 7.65p | 7.25p | 7.50p | 510085 |
| 31/01/2025 | 7.50p | 7.75p | 7.25p | 7.50p | 114631 |
| 30/01/2025 | 7.50p | 7.59p | 7.26p | 7.50p | 13331 |
| 29/01/2025 | 7.50p | 7.67p | 7.20p | 7.50p | 100075 |
| 28/01/2025 | 7.50p | 7.62p | 7.34p | 7.50p | 148416 |
| 27/01/2025 | 7.50p | 7.62p | 7.32p | 7.50p | 96073 |
| 24/01/2025 | 7.63p | 7.75p | 7.30p | 7.50p | 3122679 |
| 23/01/2025 | 7.88p | 8.00p | 7.50p | 7.75p | 413971 |
| 22/01/2025 | 7.88p | 8.20p | 7.57p | 7.88p | 902018 |
| 21/01/2025 | 7.88p | 8.14p | 7.52p | 7.88p | 303954 |
| 20/01/2025 | 7.63p | 8.00p | 7.25p | 8.00p | 996290 |
| 17/01/2025 | 7.25p | 7.35p | 7.06p | 7.25p | 158708 |
| 16/01/2025 | 7.25p | 7.37p | 7.10p | 7.25p | 6795 |
| 15/01/2025 | 7.75p | 8.00p | 7.11p | 7.50p | 729846 |
| 14/01/2025 | 7.50p | 8.25p | 7.50p | 7.75p | 409473 |
| 13/01/2025 | 7.25p | 7.75p | 7.25p | 7.50p | 372659 |
| 10/01/2025 | 7.13p | 7.33p | 7.00p | 7.13p | 29917 |
| 09/01/2025 | 7.13p | 7.13p | 6.96p | 7.13p | 330000 |
| 08/01/2025 | 7.13p | 7.38p | 6.75p | 7.13p | 403380 |
| 07/01/2025 | 6.75p | 7.13p | 6.75p | 7.13p | 73717 |
| 06/01/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 21488 |
| 03/01/2025 | 6.25p | 7.00p | 6.25p | 6.75p | 110480 |
| 02/01/2025 | 6.25p | 6.40p | 6.00p | 6.25p | 26891 |
| 31/12/2024 | 6.25p | 6.50p | 6.01p | 6.25p | 194618 |
| 30/12/2024 | 6.25p | 6.35p | 5.50p | 6.25p | 582972 |
| 27/12/2024 | 6.25p | 6.33p | 6.00p | 6.25p | 43362 |
| 24/12/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 8556 |
| 23/12/2024 | 6.25p | 6.44p | 6.25p | 6.25p | 69 |
| 20/12/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 295223 |
| 19/12/2024 | 6.75p | 7.00p | 6.50p | 6.50p | 111749 |
| 18/12/2024 | 6.75p | 6.75p | 6.57p | 6.75p | 6265 |
| 17/12/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 24313 |
| 16/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 63776 |
| 13/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 362921 |
| 12/12/2024 | 6.75p | 7.00p | 6.00p | 6.90p | 1044937 |
| 11/12/2024 | 6.75p | 6.94p | 6.75p | 6.75p | 902000 |
| 10/12/2024 | 6.75p | 7.00p | 6.69p | 6.75p | 140568 |
| 09/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 92983 |
| 06/12/2024 | 6.75p | 7.00p | 6.65p | 7.00p | 80179 |
| 05/12/2024 | 6.75p | 6.90p | 6.56p | 6.75p | 52570 |
| 04/12/2024 | 6.75p | 6.82p | 6.56p | 6.75p | 91324 |
| 03/12/2024 | 6.75p | 6.75p | 6.62p | 6.75p | 42163 |
| 02/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 180535 |
| 29/11/2024 | 6.75p | 6.90p | 6.75p | 6.75p | 933 |
| 28/11/2024 | 6.75p | 6.76p | 6.75p | 6.75p | 100000 |
| 27/11/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 1229 |
| 26/11/2024 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
| 25/11/2024 | 6.63p | 6.75p | 6.50p | 6.75p | 78 |
| 22/11/2024 | 6.63p | 6.81p | 6.25p | 6.63p | 18878 |
| 21/11/2024 | 6.25p | 6.95p | 6.00p | 6.63p | 500118 |
| 20/11/2024 | 6.25p | 6.30p | 5.50p | 6.25p | 490418 |
| 19/11/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 84125 |
| 18/11/2024 | 6.63p | 6.74p | 6.00p | 6.25p | 866562 |
| 15/11/2024 | 7.25p | 7.49p | 6.50p | 6.63p | 977050 |
| 14/11/2024 | 7.25p | 7.49p | 7.25p | 7.25p | 322889 |
| 13/11/2024 | 7.13p | 7.50p | 6.80p | 7.50p | 1594374 |
| 12/11/2024 | 6.75p | 6.85p | 6.55p | 6.75p | 91504 |
| 11/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 157455 |
| 08/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 97648 |
| 07/11/2024 | 6.88p | 6.88p | 6.60p | 6.75p | 157098 |
| 06/11/2024 | 7.75p | 7.75p | 6.80p | 6.88p | 358785 |
| 05/11/2024 | 7.75p | 8.00p | 7.30p | 7.75p | 1187295 |
| 04/11/2024 | 7.25p | 8.00p | 7.00p | 8.00p | 688109 |
| 01/11/2024 | 7.25p | 7.50p | 7.00p | 7.50p | 593052 |
| 31/10/2024 | 6.75p | 7.48p | 6.75p | 7.25p | 494159 |
| 30/10/2024 | 6.50p | 6.94p | 6.36p | 6.63p | 354752 |
| 29/10/2024 | 6.38p | 7.00p | 6.16p | 6.63p | 1037329 |
| 28/10/2024 | 6.38p | 6.68p | 6.30p | 6.38p | 143000 |
| 25/10/2024 | 6.13p | 6.73p | 6.00p | 6.38p | 1901227 |
| 24/10/2024 | 6.13p | 6.50p | 6.11p | 6.13p | 21091 |
| 23/10/2024 | 5.88p | 6.25p | 5.50p | 6.13p | 1018952 |
| 22/10/2024 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 21/10/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 60494 |
| 18/10/2024 | 5.88p | 6.14p | 5.52p | 5.88p | 8862 |
| 17/10/2024 | 5.88p | 5.88p | 5.52p | 5.88p | 15488 |
| 16/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 20000 |
| 15/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 0 |
| 14/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 15060 |
| 11/10/2024 | 5.88p | 5.88p | 5.54p | 5.88p | 110617 |
| 10/10/2024 | 5.88p | 6.24p | 5.88p | 5.88p | 514 |
| 09/10/2024 | 6.00p | 6.24p | 5.88p | 5.88p | 964 |
| 08/10/2024 | 5.88p | 6.14p | 5.88p | 5.88p | 51000 |
| 07/10/2024 | 5.88p | 6.25p | 5.88p | 5.88p | 672 |
| 04/10/2024 | 5.88p | 5.90p | 5.51p | 5.90p | 59577 |
| 03/10/2024 | 5.88p | 6.14p | 5.65p | 5.88p | 10005 |
| 02/10/2024 | 5.88p | 5.88p | 5.61p | 5.88p | 50000 |
| 01/10/2024 | 6.00p | 6.00p | 5.50p | 5.88p | 25120 |
| 30/09/2024 | 6.00p | 6.24p | 5.80p | 6.00p | 37850 |
| 27/09/2024 | 6.00p | 6.15p | 5.76p | 6.00p | 479487 |
| 26/09/2024 | 5.88p | 6.25p | 5.15p | 6.00p | 977462 |
| 25/09/2024 | 5.25p | 5.25p | 5.05p | 5.25p | 5000 |
| 24/09/2024 | 5.50p | 5.50p | 5.05p | 5.25p | 29758 |
| 23/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 826 |
| 20/09/2024 | 5.50p | 5.53p | 5.25p | 5.50p | 17890 |
| 19/09/2024 | 5.50p | 5.54p | 5.26p | 5.50p | 38720 |
| 18/09/2024 | 5.50p | 5.57p | 5.26p | 5.50p | 21089 |
| 17/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 52328 |
| 16/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 294 |
| 13/09/2024 | 5.50p | 5.58p | 5.50p | 5.50p | 41001 |
| 12/09/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 2985 |
| 11/09/2024 | 5.50p | 5.63p | 5.25p | 5.50p | 176506 |
| 10/09/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
| 09/09/2024 | 5.50p | 5.50p | 5.31p | 5.50p | 35037 |
| 06/09/2024 | 5.50p | 5.50p | 5.32p | 5.50p | 18182 |
| 05/09/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 6586 |
| 04/09/2024 | 5.50p | 5.64p | 5.32p | 5.50p | 41089 |
| 03/09/2024 | 5.50p | 5.80p | 5.25p | 5.50p | 27164 |
| 02/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2024 | 5.50p | 5.72p | 5.32p | 5.50p | 22488 |
| 29/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 20000 |
| 27/08/2024 | 5.50p | 5.73p | 5.31p | 5.50p | 10036 |
| 23/08/2024 | 5.38p | 5.65p | 5.28p | 5.50p | 21266 |
| 22/08/2024 | 5.38p | 5.50p | 5.38p | 5.38p | 497 |
| 21/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 13036 |
| 20/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 20000 |
| 19/08/2024 | 5.50p | 5.80p | 5.25p | 5.38p | 635732 |
| 16/08/2024 | 5.50p | 5.50p | 5.35p | 5.50p | 20000 |
| 15/08/2024 | 5.35p | 5.96p | 5.20p | 5.50p | 333305 |
| 14/08/2024 | 4.50p | 6.20p | 4.50p | 5.35p | 990917 |
| 13/08/2024 | 4.35p | 4.68p | 4.35p | 4.50p | 239955 |
| 12/08/2024 | 4.35p | 4.44p | 4.32p | 4.35p | 18283 |
| 09/08/2024 | 4.35p | 4.50p | 4.22p | 4.35p | 150239 |
| 08/08/2024 | 4.35p | 4.49p | 4.20p | 4.35p | 17273 |
| 07/08/2024 | 4.45p | 4.49p | 4.20p | 4.35p | 114568 |
| 06/08/2024 | 4.45p | 4.52p | 4.45p | 4.45p | 44000 |
| 05/08/2024 | 4.45p | 4.56p | 4.21p | 4.45p | 192028 |
| 02/08/2024 | 4.60p | 4.70p | 4.45p | 4.45p | 50387 |
| 01/08/2024 | 4.60p | 4.80p | 4.51p | 4.80p | 4196 |
| 31/07/2024 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 30/07/2024 | 4.60p | 4.70p | 4.51p | 4.60p | 4585 |
| 29/07/2024 | 4.65p | 4.90p | 4.50p | 4.60p | 34063 |
| 26/07/2024 | 4.65p | 4.65p | 4.64p | 4.82p | 20000 |
| 25/07/2024 | 4.65p | 4.65p | 4.52p | 4.65p | 25000 |
| 24/07/2024 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 23/07/2024 | 4.75p | 4.98p | 4.50p | 4.65p | 236784 |
| 22/07/2024 | 4.50p | 4.68p | 4.40p | 4.50p | 119074 |
| 19/07/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 57 |
| 18/07/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 497 |
| 17/07/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 1633 |
| 16/07/2024 | 4.50p | 4.59p | 4.50p | 4.50p | 41723 |
| 15/07/2024 | 4.50p | 4.59p | 4.50p | 4.50p | 20000 |
| 12/07/2024 | 4.50p | 4.58p | 4.40p | 4.50p | 61007 |
| 11/07/2024 | 4.50p | 4.68p | 4.33p | 4.50p | 88792 |
| 10/07/2024 | 4.50p | 4.70p | 4.31p | 4.50p | 103730 |
| 09/07/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 2 |
| 08/07/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 466412 |
| 05/07/2024 | 4.40p | 4.50p | 4.31p | 4.50p | 70292 |
| 04/07/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 9999 |
| 03/07/2024 | 4.40p | 4.40p | 4.31p | 4.40p | 3551 |
| 02/07/2024 | 4.40p | 4.40p | 4.22p | 4.22p | 1170 |
| 01/07/2024 | 4.50p | 4.70p | 4.20p | 4.40p | 104682 |
| 28/06/2024 | 4.50p | 4.60p | 4.32p | 4.50p | 19806 |
| 27/06/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 100662 |
| 26/06/2024 | 4.55p | 4.67p | 4.30p | 4.50p | 812390 |
| 25/06/2024 | 4.55p | 4.80p | 4.37p | 4.55p | 63083 |
| 24/06/2024 | 4.55p | 4.77p | 4.33p | 4.55p | 5709838 |
| 21/06/2024 | 4.55p | 4.55p | 4.33p | 4.55p | 652 |
| 20/06/2024 | 4.55p | 4.55p | 4.31p | 4.55p | 827 |
| 19/06/2024 | 4.55p | 4.65p | 4.55p | 4.55p | 33899 |
| 18/06/2024 | 4.55p | 4.77p | 4.33p | 4.55p | 382904 |
| 17/06/2024 | 4.55p | 4.77p | 4.50p | 4.55p | 14233 |
| 14/06/2024 | 4.55p | 4.55p | 4.50p | 4.55p | 110845 |
| 13/06/2024 | 4.70p | 4.70p | 4.33p | 4.55p | 146860 |
| 12/06/2024 | 4.70p | 4.89p | 4.30p | 4.70p | 281550 |
| 11/06/2024 | 4.60p | 4.88p | 4.52p | 4.70p | 292185 |
| 10/06/2024 | 4.35p | 4.35p | 4.14p | 4.35p | 80000 |
| 07/06/2024 | 4.35p | 4.35p | 4.03p | 4.35p | 750000 |
| 06/06/2024 | 4.35p | 4.35p | 4.01p | 4.35p | 12453 |
| 05/06/2024 | 4.40p | 4.40p | 4.14p | 4.35p | 5508 |
| 04/06/2024 | 4.35p | 4.70p | 4.35p | 4.35p | 355 |
| 03/06/2024 | 4.35p | 4.35p | 4.12p | 4.35p | 12458 |
| 31/05/2024 | 4.35p | 4.35p | 4.14p | 4.35p | 0 |
| 30/05/2024 | 4.35p | 4.35p | 4.00p | 4.35p | 1263096 |
| 29/05/2024 | 4.35p | 4.37p | 4.02p | 4.35p | 774039 |
| 28/05/2024 | 4.35p | 4.35p | 4.02p | 4.35p | 357814 |
| 24/05/2024 | 4.35p | 4.70p | 4.00p | 4.35p | 324565 |
*Close Price adjusted for both dividends and splits