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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Sondrel (Holdings) (SND) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/12/2010 | 30.50p | 30.50p | 26.20p | 26.50p | 36700 |
| 24/12/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/12/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/12/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/12/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/12/2010 | 30.50p | 30.50p | 28.15p | 30.50p | 3150 |
| 17/12/2010 | 30.00p | 31.15p | 28.15p | 30.50p | 8267 |
| 16/12/2010 | 30.00p | 31.20p | 28.40p | 30.00p | 8000 |
| 15/12/2010 | 30.00p | 31.25p | 28.80p | 30.00p | 7819 |
| 14/12/2010 | 28.00p | 30.00p | 28.00p | 30.00p | 97199 |
| 13/12/2010 | 27.50p | 29.60p | 27.50p | 28.00p | 24305 |
| 10/12/2010 | 27.50p | 29.50p | 27.50p | 27.50p | 16831 |
| 09/12/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/12/2010 | 27.50p | 29.75p | 27.00p | 27.50p | 25642 |
| 07/12/2010 | 27.50p | 27.50p | 26.35p | 27.50p | 10000 |
| 06/12/2010 | 28.00p | 29.50p | 26.20p | 27.50p | 34476 |
| 03/12/2010 | 27.50p | 29.50p | 26.05p | 28.00p | 108861 |
| 02/12/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/12/2010 | 27.50p | 27.50p | 26.10p | 27.50p | 5000 |
| 30/11/2010 | 32.25p | 32.25p | 27.50p | 27.50p | 44767 |
| 29/11/2010 | 31.25p | 31.25p | 30.80p | 31.25p | 10000 |
| 26/11/2010 | 31.00p | 31.25p | 30.80p | 31.25p | 33067 |
| 25/11/2010 | 31.00p | 31.00p | 30.90p | 31.00p | 12500 |
| 24/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/11/2010 | 31.00p | 31.00p | 30.00p | 31.00p | 2000 |
| 22/11/2010 | 31.00p | 31.00p | 30.00p | 31.00p | 3900 |
| 19/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 174 |
| 17/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 15/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 1012 |
| 12/11/2010 | 31.00p | 31.80p | 30.00p | 31.00p | 70107 |
| 11/11/2010 | 31.00p | 32.19p | 30.02p | 31.00p | 18118 |
| 10/11/2010 | 31.00p | 31.40p | 31.00p | 31.00p | 45126 |
| 09/11/2010 | 30.00p | 31.40p | 28.00p | 31.00p | 193556 |
| 08/11/2010 | 29.00p | 30.80p | 28.02p | 30.00p | 30000 |
| 05/11/2010 | 27.50p | 30.00p | 25.00p | 29.00p | 71270 |
| 04/11/2010 | 24.50p | 26.90p | 24.50p | 24.50p | 14286 |
| 03/11/2010 | 24.50p | 26.90p | 22.50p | 24.50p | 13000 |
| 02/11/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/11/2010 | 24.50p | 27.00p | 24.50p | 24.50p | 2000 |
| 29/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/10/2010 | 24.50p | 27.00p | 22.40p | 24.50p | 4409 |
| 26/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/10/2010 | 24.50p | 24.50p | 22.35p | 24.50p | 250 |
| 20/10/2010 | 24.50p | 24.50p | 22.35p | 24.50p | 3000 |
| 19/10/2010 | 25.75p | 26.00p | 24.50p | 24.50p | 15000 |
| 18/10/2010 | 22.50p | 25.75p | 22.21p | 25.75p | 62286 |
| 15/10/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/10/2010 | 23.50p | 23.95p | 22.00p | 23.50p | 1553 |
| 13/10/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/10/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/10/2010 | 23.50p | 24.00p | 23.50p | 23.50p | 300 |
| 08/10/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/10/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/10/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 1917 |
| 05/10/2010 | 24.50p | 24.50p | 23.50p | 23.50p | 0 |
| 04/10/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/10/2010 | 24.50p | 24.50p | 22.51p | 24.50p | 20000 |
| 30/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/09/2010 | 24.50p | 24.50p | 23.50p | 24.50p | 42000 |
| 27/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/09/2010 | 24.50p | 24.50p | 22.30p | 24.50p | 9900 |
| 23/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/09/2010 | 24.50p | 24.50p | 22.20p | 24.50p | 219 |
| 16/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/09/2010 | 24.50p | 25.90p | 24.50p | 24.50p | 14 |
| 14/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/09/2010 | 24.50p | 24.50p | 23.50p | 24.50p | 4826 |
| 09/09/2010 | 24.50p | 26.00p | 23.50p | 24.50p | 9400 |
| 08/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/09/2010 | 24.50p | 26.50p | 24.50p | 24.50p | 13400 |
| 03/09/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/09/2010 | 23.50p | 23.50p | 23.26p | 23.50p | 2259 |
| 01/09/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/08/2010 | 23.50p | 23.50p | 23.26p | 23.50p | 2400 |
| 26/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/08/2010 | 23.50p | 23.50p | 23.20p | 23.50p | 10000 |
| 20/08/2010 | 23.50p | 25.00p | 23.50p | 23.50p | 5000 |
| 19/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/08/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 5000 |
| 13/08/2010 | 24.50p | 24.50p | 23.00p | 23.50p | 6000 |
| 12/08/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/08/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/08/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/08/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/08/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/08/2010 | 23.50p | 27.00p | 23.50p | 24.50p | 25204 |
| 04/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/08/2010 | 23.50p | 23.50p | 22.00p | 23.50p | 1500 |
| 02/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/07/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/07/2010 | 21.50p | 23.50p | 21.50p | 23.50p | 0 |
| 28/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/07/2010 | 22.50p | 22.50p | 20.00p | 21.50p | 26261 |
| 26/07/2010 | 22.50p | 24.00p | 20.05p | 22.50p | 16261 |
| 23/07/2010 | 22.50p | 23.99p | 22.50p | 22.50p | 7500 |
| 22/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/07/2010 | 22.50p | 22.50p | 20.00p | 22.50p | 600 |
| 20/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/07/2010 | 22.50p | 22.50p | 20.00p | 22.50p | 2433 |
| 16/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/07/2010 | 24.50p | 24.50p | 22.50p | 22.50p | 0 |
| 13/07/2010 | 24.50p | 26.90p | 24.50p | 24.50p | 1000 |
| 12/07/2010 | 24.50p | 24.50p | 23.30p | 24.50p | 3000 |
| 09/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/07/2010 | 24.50p | 24.50p | 23.30p | 24.50p | 1485 |
| 07/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/07/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/07/2010 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 02/07/2010 | 24.00p | 26.00p | 23.26p | 24.00p | 5885 |
| 01/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/06/2010 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
| 29/06/2010 | 24.00p | 26.00p | 24.00p | 24.00p | 192 |
| 28/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/06/2010 | 24.50p | 24.50p | 23.16p | 24.00p | 1137 |
| 22/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/06/2010 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 17/06/2010 | 24.50p | 27.00p | 24.50p | 25.00p | 7586 |
| 16/06/2010 | 24.50p | 24.50p | 23.13p | 24.50p | 3600 |
| 15/06/2010 | 24.50p | 26.00p | 24.50p | 24.50p | 14 |
| 14/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/06/2010 | 24.00p | 26.00p | 24.00p | 24.50p | 5000 |
| 10/06/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 09/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/06/2010 | 23.00p | 25.00p | 21.25p | 23.50p | 12000 |
| 07/06/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/06/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/06/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/06/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/06/2010 | 23.00p | 23.00p | 21.00p | 23.00p | 4700 |
| 28/05/2010 | 23.00p | 23.00p | 21.00p | 23.00p | 3150 |
| 27/05/2010 | 23.00p | 23.00p | 21.50p | 23.00p | 17436 |
| 26/05/2010 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 25/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/05/2010 | 23.00p | 23.00p | 22.75p | 23.00p | 25000 |
| 21/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 1000 |
| 20/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 1725 |
| 19/05/2010 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
| 18/05/2010 | 23.50p | 23.50p | 22.50p | 23.50p | 687 |
| 17/05/2010 | 24.50p | 24.50p | 23.15p | 23.50p | 1321 |
| 14/05/2010 | 22.50p | 24.00p | 22.50p | 23.00p | 5000 |
| 13/05/2010 | 22.00p | 24.00p | 22.00p | 22.50p | 5015 |
| 12/05/2010 | 22.00p | 22.00p | 21.10p | 22.00p | 1000 |
| 11/05/2010 | 22.50p | 22.50p | 21.10p | 22.00p | 1900 |
| 10/05/2010 | 22.50p | 24.00p | 20.60p | 22.50p | 50662 |
| 07/05/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/05/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/05/2010 | 25.50p | 25.50p | 21.00p | 22.50p | 47500 |
| 04/05/2010 | 26.00p | 26.00p | 23.00p | 25.50p | 7690 |
| 30/04/2010 | 27.00p | 27.00p | 26.00p | 26.00p | 0 |
| 29/04/2010 | 27.00p | 28.50p | 27.00p | 27.00p | 175 |
| 28/04/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 2300 |
| 27/04/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/04/2010 | 27.00p | 27.00p | 25.00p | 27.00p | 2000 |
| 23/04/2010 | 27.00p | 27.00p | 26.80p | 27.00p | 2190 |
| 22/04/2010 | 27.50p | 27.50p | 25.10p | 27.00p | 3000 |
| 21/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/04/2010 | 26.50p | 26.90p | 26.50p | 26.50p | 10000 |
| 19/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 1000 |
| 16/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/04/2010 | 27.50p | 27.50p | 25.10p | 26.50p | 1000 |
| 14/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/04/2010 | 27.50p | 27.50p | 25.10p | 27.50p | 300 |
| 09/04/2010 | 27.50p | 27.50p | 25.10p | 27.50p | 1900 |
| 08/04/2010 | 27.50p | 27.50p | 25.63p | 27.50p | 3000 |
| 07/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/03/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/03/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/03/2010 | 26.50p | 30.00p | 26.50p | 27.50p | 16606 |
| 26/03/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 3500 |
| 25/03/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/03/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/03/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 5174 |
| 22/03/2010 | 25.00p | 28.00p | 25.00p | 26.50p | 10000 |
| 19/03/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/03/2010 | 25.00p | 25.00p | 23.65p | 25.00p | 2892 |
| 17/03/2010 | 25.00p | 27.00p | 25.00p | 25.00p | 25000 |
| 16/03/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 507778 |
*Close Price adjusted for both dividends and splits