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 Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
GB Group (GBG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2010 | 34.25p | 35.25p | 34.03p | 34.25p | 34947 |
| 08/11/2010 | 34.75p | 35.25p | 34.25p | 34.25p | 93867 |
| 05/11/2010 | 34.75p | 35.50p | 34.53p | 34.75p | 90054 |
| 04/11/2010 | 34.75p | 35.25p | 34.50p | 34.75p | 138500 |
| 03/11/2010 | 34.75p | 35.25p | 34.50p | 34.75p | 61201 |
| 02/11/2010 | 34.75p | 35.50p | 34.30p | 34.75p | 155505 |
| 01/11/2010 | 34.75p | 35.25p | 34.45p | 34.75p | 37472 |
| 29/10/2010 | 34.75p | 35.12p | 34.25p | 34.75p | 43147 |
| 28/10/2010 | 34.75p | 35.12p | 34.00p | 34.75p | 122505 |
| 27/10/2010 | 35.00p | 35.00p | 34.00p | 34.75p | 390600 |
| 26/10/2010 | 36.50p | 36.50p | 34.00p | 35.00p | 205862 |
| 25/10/2010 | 37.00p | 37.25p | 35.00p | 36.50p | 130485 |
| 22/10/2010 | 37.50p | 37.63p | 35.50p | 36.25p | 254680 |
| 21/10/2010 | 34.25p | 38.00p | 34.25p | 37.50p | 505354 |
| 20/10/2010 | 34.00p | 35.50p | 34.00p | 34.25p | 61357 |
| 19/10/2010 | 33.50p | 34.49p | 33.50p | 34.00p | 46860 |
| 18/10/2010 | 32.25p | 34.50p | 32.25p | 33.50p | 1293754 |
| 15/10/2010 | 29.50p | 31.53p | 29.50p | 31.25p | 187688 |
| 14/10/2010 | 29.50p | 29.75p | 29.00p | 29.50p | 16801 |
| 13/10/2010 | 29.25p | 29.88p | 29.00p | 29.50p | 53605 |
| 12/10/2010 | 29.75p | 30.00p | 29.00p | 29.25p | 98500 |
| 11/10/2010 | 29.75p | 30.33p | 29.50p | 29.75p | 21050 |
| 08/10/2010 | 29.75p | 30.35p | 29.44p | 29.75p | 2667 |
| 07/10/2010 | 29.75p | 30.40p | 29.37p | 29.75p | 59559 |
| 06/10/2010 | 29.75p | 30.35p | 29.25p | 29.75p | 59568 |
| 05/10/2010 | 30.25p | 31.00p | 29.19p | 29.75p | 1434548 |
| 04/10/2010 | 27.50p | 30.00p | 27.50p | 29.75p | 189592 |
| 01/10/2010 | 27.50p | 27.87p | 27.00p | 27.50p | 19750 |
| 30/09/2010 | 27.50p | 27.50p | 27.00p | 27.50p | 10982 |
| 29/09/2010 | 27.50p | 27.50p | 27.00p | 27.50p | 5000 |
| 28/09/2010 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 27/09/2010 | 27.50p | 27.50p | 27.00p | 27.50p | 225639 |
| 24/09/2010 | 27.50p | 27.50p | 27.00p | 27.50p | 136071 |
| 23/09/2010 | 27.25p | 27.87p | 27.00p | 27.50p | 197352 |
| 22/09/2010 | 27.50p | 27.50p | 27.00p | 27.25p | 2550 |
| 21/09/2010 | 27.50p | 27.50p | 27.00p | 27.50p | 84590 |
| 20/09/2010 | 27.50p | 27.70p | 27.00p | 27.50p | 8085 |
| 17/09/2010 | 27.50p | 28.00p | 27.00p | 27.50p | 790167 |
| 16/09/2010 | 27.50p | 28.00p | 27.13p | 27.50p | 31548 |
| 15/09/2010 | 27.25p | 28.00p | 26.50p | 27.25p | 231644 |
| 14/09/2010 | 26.50p | 28.50p | 26.50p | 27.25p | 356975 |
| 13/09/2010 | 25.50p | 27.00p | 25.41p | 26.50p | 6444727 |
| 10/09/2010 | 25.50p | 26.00p | 25.11p | 25.50p | 213417 |
| 09/09/2010 | 25.25p | 26.00p | 25.00p | 25.50p | 244887 |
| 08/09/2010 | 25.25p | 26.00p | 25.00p | 25.25p | 173327 |
| 07/09/2010 | 25.25p | 26.00p | 25.00p | 25.25p | 155853 |
| 06/09/2010 | 25.50p | 26.00p | 25.00p | 25.25p | 52969 |
| 03/09/2010 | 25.50p | 26.00p | 25.00p | 25.50p | 117289 |
| 02/09/2010 | 25.50p | 26.00p | 25.00p | 25.50p | 175090 |
| 01/09/2010 | 26.00p | 26.00p | 25.00p | 25.50p | 621561 |
| 31/08/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 237893 |
| 27/08/2010 | 25.75p | 26.50p | 25.50p | 26.00p | 376811 |
| 26/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 161824 |
| 25/08/2010 | 25.75p | 26.50p | 25.56p | 25.75p | 59589 |
| 24/08/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 23/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 107036 |
| 20/08/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 19/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 18288 |
| 18/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 63027 |
| 17/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 46416 |
| 16/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 187026 |
| 13/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 86960 |
| 12/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 120019 |
| 11/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 122631 |
| 10/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 88500 |
| 09/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 323150 |
| 06/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 175012 |
| 05/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 7700 |
| 04/08/2010 | 25.75p | 26.50p | 25.60p | 25.75p | 70000 |
| 03/08/2010 | 25.75p | 26.50p | 25.71p | 25.75p | 69353 |
| 02/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 47944 |
| 30/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 131421 |
| 29/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 12739 |
| 28/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 49724 |
| 27/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 10589 |
| 26/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 12235 |
| 23/07/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 22/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 14698 |
| 21/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 374000 |
| 20/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 30000 |
| 19/07/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 16/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 103631 |
| 15/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 32108 |
| 14/07/2010 | 25.50p | 26.50p | 25.50p | 25.75p | 172196 |
| 13/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 62396 |
| 12/07/2010 | 26.00p | 26.50p | 25.50p | 25.75p | 155913 |
| 09/07/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 124343 |
| 08/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 284394 |
| 07/07/2010 | 26.25p | 27.00p | 26.02p | 26.25p | 101034 |
| 06/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 184710 |
| 05/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 257887 |
| 02/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 15000 |
| 01/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 110000 |
| 30/06/2010 | 26.25p | 27.00p | 26.25p | 26.25p | 0 |
| 29/06/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 10043 |
| 28/06/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 9500 |
| 25/06/2010 | 26.00p | 27.00p | 25.50p | 26.25p | 250000 |
| 24/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 14283 |
| 23/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 3208 |
| 22/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 40887 |
| 21/06/2010 | 26.25p | 26.50p | 25.50p | 26.00p | 19449 |
| 18/06/2010 | 26.25p | 26.50p | 25.50p | 26.25p | 23089 |
| 17/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 10000 |
| 16/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 10000 |
| 15/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 12892 |
| 14/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 44903 |
| 11/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 30000 |
| 10/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 36296 |
| 09/06/2010 | 26.00p | 26.50p | 25.55p | 26.00p | 40 |
| 08/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 24000 |
| 07/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 60403 |
| 04/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 200000 |
| 03/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 7100 |
| 02/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 210740 |
| 01/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 29851 |
| 28/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 235132 |
| 27/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 12000 |
| 26/05/2010 | 25.75p | 26.50p | 25.50p | 26.00p | 133762 |
| 25/05/2010 | 25.75p | 26.00p | 25.00p | 25.50p | 44183 |
| 24/05/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 21/05/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 129128 |
| 20/05/2010 | 26.00p | 26.50p | 25.75p | 25.75p | 91989 |
| 19/05/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 92000 |
| 18/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 8750 |
| 17/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 47677 |
| 14/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 80000 |
| 13/05/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 373 |
| 12/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 20000 |
| 11/05/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 22500 |
| 10/05/2010 | 25.75p | 26.34p | 25.50p | 26.00p | 70433 |
| 07/05/2010 | 25.75p | 25.75p | 25.50p | 25.75p | 92811 |
| 06/05/2010 | 26.00p | 26.50p | 25.50p | 25.75p | 84000 |
| 05/05/2010 | 26.25p | 26.50p | 25.50p | 26.00p | 146781 |
| 04/05/2010 | 26.25p | 26.95p | 26.04p | 26.25p | 65202 |
| 30/04/2010 | 25.50p | 26.50p | 25.50p | 26.25p | 359000 |
| 29/04/2010 | 25.50p | 26.00p | 25.29p | 25.50p | 50476 |
| 28/04/2010 | 26.50p | 26.50p | 25.25p | 25.50p | 107005 |
| 27/04/2010 | 26.50p | 27.00p | 26.50p | 26.50p | 48926 |
| 26/04/2010 | 25.75p | 27.95p | 25.75p | 26.50p | 283580 |
| 23/04/2010 | 26.00p | 26.50p | 25.33p | 25.50p | 88037 |
| 22/04/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 100000 |
| 21/04/2010 | 26.00p | 26.30p | 25.31p | 26.00p | 42949 |
| 20/04/2010 | 26.25p | 26.50p | 25.30p | 26.00p | 96436 |
| 19/04/2010 | 25.50p | 26.25p | 25.50p | 26.25p | 329648 |
| 16/04/2010 | 24.50p | 25.00p | 24.21p | 24.50p | 23400 |
| 15/04/2010 | 24.50p | 25.00p | 24.12p | 24.50p | 242000 |
| 14/04/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 13/04/2010 | 24.50p | 25.00p | 24.27p | 24.50p | 4000 |
| 12/04/2010 | 24.75p | 25.44p | 24.41p | 24.50p | 5009 |
| 09/04/2010 | 24.50p | 25.00p | 24.27p | 24.50p | 500 |
| 08/04/2010 | 24.50p | 25.00p | 24.25p | 24.75p | 24684 |
| 07/04/2010 | 24.50p | 25.00p | 24.23p | 24.50p | 49484 |
| 06/04/2010 | 24.25p | 25.00p | 24.10p | 24.50p | 25577 |
| 01/04/2010 | 24.25p | 25.00p | 24.11p | 24.25p | 11343 |
| 31/03/2010 | 24.00p | 25.00p | 24.00p | 24.25p | 132224 |
| 30/03/2010 | 24.00p | 24.50p | 23.83p | 24.00p | 361711 |
| 29/03/2010 | 24.00p | 24.50p | 23.81p | 24.00p | 20294 |
| 26/03/2010 | 24.00p | 24.50p | 23.80p | 24.00p | 10000 |
| 25/03/2010 | 23.50p | 24.50p | 23.50p | 24.00p | 36623 |
| 24/03/2010 | 23.50p | 24.00p | 23.23p | 23.50p | 62368 |
| 23/03/2010 | 23.25p | 24.00p | 23.25p | 23.50p | 5000 |
| 22/03/2010 | 23.00p | 24.00p | 23.00p | 23.50p | 29890 |
| 19/03/2010 | 23.00p | 23.50p | 22.70p | 23.00p | 8706 |
| 18/03/2010 | 23.00p | 23.50p | 22.70p | 23.00p | 22000 |
| 17/03/2010 | 23.00p | 23.50p | 23.00p | 23.00p | 45000 |
| 16/03/2010 | 23.00p | 23.50p | 22.70p | 23.00p | 13816 |
| 15/03/2010 | 22.75p | 23.50p | 22.75p | 23.00p | 164 |
| 12/03/2010 | 22.75p | 23.50p | 22.75p | 22.75p | 50000 |
| 11/03/2010 | 22.75p | 23.25p | 22.60p | 22.75p | 23127 |
| 10/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 248143 |
| 09/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 242800 |
| 08/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 11653 |
| 05/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 23796 |
| 04/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 70567 |
| 03/03/2010 | 22.75p | 23.25p | 22.50p | 22.75p | 41200 |
| 02/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 18902 |
| 01/03/2010 | 22.50p | 23.25p | 22.02p | 22.75p | 68923 |
| 26/02/2010 | 22.50p | 23.00p | 22.05p | 22.50p | 92195 |
| 25/02/2010 | 22.50p | 23.00p | 22.00p | 22.50p | 12734 |
| 24/02/2010 | 22.50p | 23.00p | 22.00p | 22.50p | 61073 |
| 23/02/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 22/02/2010 | 22.50p | 23.00p | 22.05p | 22.50p | 213541 |
| 19/02/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 18/02/2010 | 21.75p | 23.00p | 21.50p | 22.50p | 16664 |
| 17/02/2010 | 21.75p | 22.50p | 21.50p | 21.75p | 25155 |
| 16/02/2010 | 21.75p | 22.50p | 21.50p | 21.75p | 8844 |
| 15/02/2010 | 21.75p | 22.50p | 21.75p | 21.75p | 0 |
| 12/02/2010 | 21.50p | 22.50p | 21.50p | 21.75p | 17000 |
| 11/02/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 3000 |
| 10/02/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 18000 |
| 09/02/2010 | 21.25p | 22.00p | 21.00p | 21.50p | 274683 |
| 08/02/2010 | 21.50p | 21.50p | 20.53p | 21.25p | 182717 |
| 05/02/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 273890 |
| 04/02/2010 | 23.00p | 23.36p | 21.25p | 21.50p | 158061 |
| 03/02/2010 | 21.50p | 22.25p | 20.80p | 22.25p | 165157 |
| 02/02/2010 | 21.25p | 22.00p | 20.50p | 21.50p | 38124 |
| 01/02/2010 | 21.25p | 21.50p | 20.54p | 21.25p | 11772 |
| 29/01/2010 | 21.25p | 21.50p | 20.55p | 21.25p | 213647 |
| 28/01/2010 | 21.25p | 21.50p | 20.55p | 21.25p | 81035 |
| 27/01/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
*Close Price adjusted for both dividends and splits