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 |
|---|---|---|---|---|---|
| 02/06/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/06/2009 | 10.50p | 10.50p | 9.50p | 10.50p | 8706 |
| 29/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 500 |
| 28/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 5733 |
| 26/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 2136 |
| 19/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 13000 |
| 14/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 18700 |
| 11/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 5000 |
| 08/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 21000 |
| 07/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 30830 |
| 06/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 43891 |
| 05/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 9874 |
| 01/05/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/04/2009 | 9.00p | 10.50p | 9.00p | 10.50p | 88199 |
| 29/04/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/04/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 4239 |
| 27/04/2009 | 9.50p | 10.50p | 9.50p | 10.50p | 180000 |
| 24/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 22/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 12156 |
| 21/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 2400 |
| 20/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2009 | 10.00p | 10.00p | 8.50p | 9.50p | 50977 |
| 15/04/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 25500 |
| 14/04/2009 | 11.00p | 11.00p | 10.00p | 10.00p | 5000 |
| 09/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/04/2009 | 11.00p | 11.00p | 9.50p | 11.00p | 615000 |
| 02/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 10000 |
| 01/04/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 18400 |
| 31/03/2009 | 12.50p | 12.50p | 11.00p | 11.00p | 15000 |
| 30/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 561 |
| 27/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 69478 |
| 26/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 7800 |
| 11/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 5680 |
| 10/03/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/03/2009 | 12.00p | 12.50p | 12.00p | 12.50p | 3924 |
| 06/03/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 521 |
| 05/03/2009 | 12.00p | 12.00p | 12.00p | 12.00p | 3080 |
| 04/03/2009 | 13.00p | 13.00p | 12.00p | 12.00p | 1700 |
| 03/03/2009 | 14.00p | 14.00p | 13.00p | 13.00p | 2000 |
| 02/03/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 1000 |
| 27/02/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2009 | 14.50p | 14.50p | 14.00p | 14.00p | 16050 |
| 25/02/2009 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 24/02/2009 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/02/2009 | 16.00p | 16.00p | 14.00p | 14.50p | 1750 |
| 20/02/2009 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 19/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 12195 |
| 13/02/2009 | 17.00p | 17.00p | 15.00p | 16.00p | 0 |
| 12/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 24000 |
| 06/02/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 1500 |
| 05/02/2009 | 16.00p | 17.50p | 16.00p | 17.00p | 4960 |
| 04/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/02/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 7000 |
| 30/01/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 240 |
| 29/01/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 50 |
| 28/01/2009 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2009 | 16.50p | 16.50p | 16.00p | 16.00p | 4000 |
| 26/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 2500 |
| 19/01/2009 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 16/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 1000 |
| 15/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/01/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/01/2009 | 16.50p | 17.50p | 16.50p | 17.50p | 0 |
| 08/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/01/2009 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/01/2009 | 18.50p | 18.50p | 16.50p | 16.50p | 17844 |
| 02/01/2009 | 20.00p | 20.00p | 18.50p | 18.50p | 22569 |
| 31/12/2008 | 20.50p | 20.50p | 20.00p | 20.00p | 230 |
| 30/12/2008 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 29/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 200 |
| 23/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 876 |
| 22/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 97 |
| 12/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/12/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/12/2008 | 21.00p | 21.00p | 20.00p | 20.00p | 27569 |
| 09/12/2008 | 21.00p | 21.00p | 21.00p | 21.00p | 4460 |
| 08/12/2008 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 05/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 10000 |
| 02/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/12/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/11/2008 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/11/2008 | 20.50p | 20.50p | 19.00p | 19.00p | 0 |
| 24/11/2008 | 20.00p | 20.50p | 20.00p | 20.50p | 2600 |
| 21/11/2008 | 21.00p | 21.00p | 20.00p | 20.00p | 1125 |
| 20/11/2008 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 19/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/11/2008 | 21.50p | 22.50p | 21.50p | 21.50p | 4000 |
| 07/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 876 |
| 06/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 40 |
| 05/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 8000 |
| 03/11/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 19000 |
| 31/10/2008 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/10/2008 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 29/10/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/10/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/10/2008 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/10/2008 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 23/10/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 500 |
| 22/10/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 335 |
| 21/10/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 3120 |
| 20/10/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/10/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 2700 |
| 16/10/2008 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2008 | 26.00p | 26.00p | 24.50p | 24.50p | 13000 |
| 14/10/2008 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/10/2008 | 25.75p | 26.00p | 25.75p | 26.00p | 0 |
| 10/10/2008 | 26.00p | 26.00p | 26.00p | 26.00p | 2702 |
| 09/10/2008 | 26.75p | 26.75p | 26.00p | 26.00p | 10000 |
| 08/10/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 07/10/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 32 |
| 06/10/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 03/10/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 02/10/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 14609 |
| 01/10/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 30/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 29/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 3500 |
| 26/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 25/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 12200 |
| 24/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 23/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 1000 |
| 22/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 13500 |
| 19/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 18/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 17/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 16/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 5068 |
| 15/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 12/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 3000 |
| 11/09/2008 | 26.75p | 26.75p | 26.75p | 26.75p | 9000 |
| 10/09/2008 | 26.25p | 26.75p | 26.25p | 26.75p | 40907 |
| 09/09/2008 | 26.50p | 26.50p | 26.00p | 26.25p | 482000 |
| 08/09/2008 | 25.50p | 25.50p | 24.50p | 25.50p | 0 |
| 05/09/2008 | 29.50p | 29.50p | 25.50p | 25.50p | 35870 |
| 04/09/2008 | 29.50p | 29.50p | 29.50p | 29.50p | 1680 |
| 03/09/2008 | 30.50p | 30.50p | 29.50p | 29.50p | 10000 |
| 02/09/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 1000 |
| 01/09/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/08/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/08/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/08/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/08/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/08/2008 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/08/2008 | 31.50p | 31.50p | 30.50p | 30.50p | 2500 |
| 20/08/2008 | 32.50p | 32.50p | 32.50p | 32.50p | 3500 |
| 19/08/2008 | 34.50p | 34.50p | 32.50p | 32.50p | 4000 |
| 18/08/2008 | 34.00p | 34.50p | 34.00p | 34.50p | 7346 |
| 15/08/2008 | 34.00p | 34.00p | 34.00p | 34.00p | 2500 |
*Close Price adjusted for both dividends and splits