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 |
|---|---|---|---|---|---|
| 15/03/2010 | 25.00p | 25.90p | 25.00p | 25.00p | 14 |
| 12/03/2010 | 25.00p | 25.00p | 23.00p | 25.00p | 5000 |
| 11/03/2010 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
| 10/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/03/2010 | 22.50p | 22.50p | 21.10p | 22.50p | 20000 |
| 05/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/03/2010 | 22.50p | 25.00p | 22.50p | 22.50p | 7000 |
| 01/03/2010 | 22.50p | 22.50p | 21.10p | 22.50p | 2570 |
| 26/02/2010 | 22.50p | 22.50p | 21.10p | 22.50p | 10000 |
| 25/02/2010 | 22.50p | 25.00p | 22.50p | 22.50p | 10000 |
| 24/02/2010 | 22.50p | 22.50p | 20.90p | 22.50p | 3600 |
| 23/02/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/02/2010 | 22.00p | 25.00p | 20.81p | 22.50p | 29635 |
| 19/02/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/02/2010 | 22.00p | 24.00p | 22.00p | 22.00p | 833 |
| 17/02/2010 | 22.50p | 22.50p | 20.75p | 22.00p | 30000 |
| 16/02/2010 | 22.00p | 26.00p | 22.00p | 23.00p | 33600 |
| 15/02/2010 | 22.00p | 24.00p | 22.00p | 22.00p | 7500 |
| 12/02/2010 | 22.00p | 24.00p | 20.50p | 22.00p | 1091887 |
| 11/02/2010 | 22.00p | 22.00p | 20.75p | 22.00p | 17500 |
| 10/02/2010 | 21.50p | 23.00p | 20.75p | 22.00p | 36858 |
| 09/02/2010 | 22.50p | 25.00p | 20.50p | 22.50p | 26400 |
| 08/02/2010 | 22.50p | 25.00p | 22.50p | 22.50p | 111 |
| 05/02/2010 | 24.00p | 24.00p | 20.00p | 22.50p | 51816 |
| 04/02/2010 | 25.00p | 25.11p | 24.00p | 24.00p | 17162 |
| 03/02/2010 | 24.00p | 27.00p | 23.65p | 25.00p | 34669 |
| 02/02/2010 | 20.00p | 26.00p | 20.00p | 24.00p | 70434 |
| 01/02/2010 | 18.00p | 20.00p | 17.10p | 20.00p | 21000 |
| 29/01/2010 | 18.00p | 18.00p | 16.00p | 18.00p | 600000 |
| 28/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/01/2010 | 18.00p | 18.00p | 16.30p | 18.00p | 3200 |
| 22/01/2010 | 18.00p | 18.80p | 18.00p | 18.00p | 619 |
| 21/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/01/2010 | 18.00p | 18.50p | 18.00p | 18.00p | 14000 |
| 14/01/2010 | 18.00p | 18.80p | 18.00p | 18.00p | 284 |
| 13/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/01/2010 | 18.00p | 19.00p | 16.00p | 18.00p | 13500 |
| 08/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/01/2010 | 17.50p | 18.25p | 17.50p | 18.00p | 10000 |
| 06/01/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/01/2010 | 18.00p | 18.00p | 15.00p | 17.50p | 39430 |
| 04/01/2010 | 18.50p | 18.50p | 16.25p | 18.00p | 38674 |
| 31/12/2009 | 19.50p | 19.50p | 18.50p | 18.50p | 25000 |
| 30/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/12/2009 | 19.50p | 19.50p | 17.00p | 19.50p | 9601 |
| 17/12/2009 | 19.50p | 19.50p | 17.00p | 19.50p | 10894 |
| 16/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/12/2009 | 19.50p | 19.50p | 17.55p | 19.50p | 5000 |
| 11/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/12/2009 | 18.50p | 20.00p | 18.50p | 19.50p | 10000 |
| 09/12/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/12/2009 | 18.50p | 19.50p | 18.50p | 18.50p | 20000 |
| 07/12/2009 | 19.50p | 20.00p | 17.00p | 18.50p | 200 |
| 04/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/12/2009 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 01/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/11/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/11/2009 | 20.50p | 20.50p | 18.50p | 19.50p | 0 |
| 26/11/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/11/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/11/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/11/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/11/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/11/2009 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
| 18/11/2009 | 22.50p | 22.50p | 21.00p | 21.00p | 0 |
| 17/11/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/11/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/11/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/11/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/11/2009 | 21.50p | 23.00p | 21.25p | 22.00p | 13000 |
| 10/11/2009 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 09/11/2009 | 20.50p | 21.50p | 20.50p | 21.50p | 0 |
| 06/11/2009 | 17.50p | 20.50p | 17.50p | 20.50p | 2500 |
| 05/11/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 50000 |
| 04/11/2009 | 18.00p | 19.00p | 17.50p | 17.50p | 16000 |
| 03/11/2009 | 21.50p | 21.50p | 18.00p | 18.00p | 13880 |
| 02/11/2009 | 17.50p | 22.50p | 17.50p | 21.50p | 7500 |
| 30/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/10/2009 | 15.50p | 15.50p | 14.00p | 15.50p | 3000 |
| 26/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 50000 |
| 22/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/10/2009 | 15.50p | 13.55p | 13.55p | 15.50p | 4000 |
| 30/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/09/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/09/2009 | 15.50p | 17.50p | 15.50p | 15.50p | 12000 |
| 09/09/2009 | 15.50p | 15.50p | 13.50p | 15.50p | 2000 |
| 08/09/2009 | 16.50p | 15.50p | 13.50p | 15.50p | 10000 |
| 07/09/2009 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 04/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/09/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/08/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/08/2009 | 18.00p | 18.80p | 15.00p | 17.50p | 29977 |
| 26/08/2009 | 18.00p | 18.95p | 16.00p | 18.00p | 8800 |
| 25/08/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/08/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 7749 |
| 21/08/2009 | 18.50p | 18.50p | 18.50p | 18.00p | 0 |
| 20/08/2009 | 18.50p | 20.50p | 18.50p | 18.50p | 162 |
| 19/08/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/08/2009 | 17.50p | 21.00p | 16.00p | 18.50p | 38057 |
| 17/08/2009 | 18.50p | 18.50p | 17.50p | 17.50p | 33299 |
| 14/08/2009 | 20.00p | 20.00p | 18.50p | 18.50p | 98001 |
| 13/08/2009 | 20.50p | 22.50p | 20.00p | 20.00p | 50736 |
| 12/08/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 21069 |
| 11/08/2009 | 16.50p | 24.50p | 16.50p | 20.50p | 210702 |
| 10/08/2009 | 15.50p | 16.50p | 15.50p | 16.50p | 108270 |
| 07/08/2009 | 14.00p | 15.50p | 14.00p | 15.50p | 134469 |
| 06/08/2009 | 13.50p | 14.00p | 13.50p | 13.50p | 122554 |
| 05/08/2009 | 11.50p | 13.50p | 11.50p | 13.50p | 110924 |
| 04/08/2009 | 10.00p | 11.50p | 10.00p | 11.50p | 58325 |
| 03/08/2009 | 8.50p | 9.50p | 8.50p | 9.50p | 818128 |
| 31/07/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 11477 |
| 30/07/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 25930 |
| 29/07/2009 | 9.00p | 9.00p | 8.50p | 8.50p | 5000 |
| 28/07/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/07/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 15300 |
| 24/07/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 8058 |
| 23/07/2009 | 8.50p | 9.00p | 8.50p | 9.00p | 105000 |
| 22/07/2009 | 9.50p | 9.50p | 8.50p | 8.50p | 19182 |
| 21/07/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/07/2009 | 10.00p | 10.00p | 9.50p | 9.50p | 11031 |
| 17/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 35 |
| 14/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 955 |
| 13/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 12000 |
| 09/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 9835 |
| 08/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 14500 |
| 07/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/07/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/07/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 1760 |
| 02/07/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 10000 |
| 01/07/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
| 30/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 20000 |
| 29/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 1764 |
| 26/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 1330 |
| 25/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 5917 |
| 19/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 8756 |
| 18/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 2136 |
| 17/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 354 |
| 15/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 2000 |
| 11/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 208 |
| 05/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/06/2009 | 10.50p | 10.50p | 9.50p | 10.50p | 0 |
| 03/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 11706 |
*Close Price adjusted for both dividends and splits