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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Cordel Group (CRDL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | 6.38p | 6.50p | 6.25p | 6.38p | 151782 |
| 18/12/2025 | 6.38p | 6.49p | 6.25p | 6.38p | 40812 |
| 17/12/2025 | 6.38p | 6.50p | 6.25p | 6.38p | 203452 |
| 16/12/2025 | 6.38p | 6.41p | 6.38p | 6.38p | 15538 |
| 15/12/2025 | 6.38p | 6.44p | 6.25p | 6.38p | 85406 |
| 12/12/2025 | 6.38p | 6.38p | 6.26p | 6.38p | 16500 |
| 11/12/2025 | 6.38p | 6.50p | 6.25p | 6.38p | 26179 |
| 10/12/2025 | 6.38p | 6.44p | 6.20p | 6.38p | 29343 |
| 09/12/2025 | 6.38p | 6.38p | 6.26p | 6.38p | 12398 |
| 08/12/2025 | 6.38p | 6.50p | 6.25p | 6.38p | 55371 |
| 05/12/2025 | 6.38p | 6.38p | 6.30p | 6.38p | 100000 |
| 04/12/2025 | 6.38p | 6.49p | 6.25p | 6.38p | 12952 |
| 03/12/2025 | 6.38p | 6.45p | 6.25p | 6.38p | 119590 |
| 02/12/2025 | 6.38p | 6.50p | 6.25p | 6.38p | 93514 |
| 01/12/2025 | 6.50p | 6.75p | 6.26p | 6.38p | 170735 |
| 28/11/2025 | 6.50p | 6.75p | 6.25p | 6.70p | 285331 |
| 27/11/2025 | 6.50p | 6.74p | 6.25p | 6.50p | 14512 |
| 26/11/2025 | 6.50p | 6.69p | 6.25p | 6.50p | 49579 |
| 25/11/2025 | 6.50p | 6.75p | 6.25p | 6.50p | 9015 |
| 24/11/2025 | 6.50p | 6.70p | 6.27p | 6.50p | 163679 |
| 21/11/2025 | 6.50p | 6.65p | 6.25p | 6.50p | 300000 |
| 20/11/2025 | 6.50p | 6.75p | 6.25p | 6.50p | 177475 |
| 19/11/2025 | 6.50p | 6.74p | 6.30p | 6.50p | 210366 |
| 18/11/2025 | 6.50p | 6.72p | 6.30p | 6.50p | 2040 |
| 17/11/2025 | 6.50p | 6.75p | 6.25p | 6.50p | 149480 |
| 14/11/2025 | 6.50p | 6.75p | 6.25p | 6.50p | 886898 |
| 13/11/2025 | 6.50p | 6.50p | 6.25p | 6.50p | 323781 |
| 12/11/2025 | 6.50p | 6.50p | 6.47p | 6.50p | 114061 |
| 11/11/2025 | 6.50p | 6.50p | 6.42p | 6.50p | 0 |
| 10/11/2025 | 6.50p | 6.50p | 6.25p | 6.50p | 139941 |
| 07/11/2025 | 6.48p | 6.80p | 6.25p | 6.50p | 62197 |
| 06/11/2025 | 6.48p | 6.48p | 6.22p | 6.48p | 9779 |
| 05/11/2025 | 6.48p | 6.48p | 6.00p | 6.48p | 173733 |
| 04/11/2025 | 6.48p | 6.75p | 6.10p | 6.48p | 233390 |
| 03/11/2025 | 6.38p | 6.75p | 6.20p | 6.48p | 28843 |
| 31/10/2025 | 6.48p | 6.74p | 6.21p | 6.48p | 47189 |
| 30/10/2025 | 6.48p | 6.48p | 6.20p | 6.48p | 2050 |
| 29/10/2025 | 6.35p | 6.49p | 6.20p | 6.48p | 231153 |
| 28/10/2025 | 6.63p | 6.70p | 6.10p | 6.35p | 97305 |
| 27/10/2025 | 6.63p | 7.15p | 6.25p | 6.63p | 45107 |
| 24/10/2025 | 6.63p | 7.15p | 6.25p | 7.15p | 4786 |
| 23/10/2025 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 22/10/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 3306 |
| 21/10/2025 | 6.63p | 6.63p | 6.26p | 6.63p | 26500 |
| 20/10/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 107151 |
| 17/10/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 76393 |
| 16/10/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 38965 |
| 15/10/2025 | 6.75p | 6.88p | 6.51p | 6.75p | 104159 |
| 14/10/2025 | 6.75p | 7.45p | 6.50p | 7.45p | 9434 |
| 13/10/2025 | 7.00p | 7.20p | 6.50p | 6.75p | 273871 |
| 10/10/2025 | 6.85p | 7.19p | 6.51p | 6.85p | 22205 |
| 09/10/2025 | 6.85p | 7.30p | 6.50p | 6.85p | 166787 |
| 08/10/2025 | 6.73p | 7.30p | 6.50p | 6.85p | 62008 |
| 07/10/2025 | 6.73p | 7.30p | 6.25p | 7.30p | 63132 |
| 06/10/2025 | 6.75p | 7.00p | 6.20p | 6.60p | 238275 |
| 03/10/2025 | 6.75p | 7.00p | 6.51p | 6.75p | 235424 |
| 02/10/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 220141 |
| 01/10/2025 | 6.75p | 7.00p | 6.52p | 6.75p | 1744 |
| 30/09/2025 | 6.85p | 7.00p | 6.50p | 6.75p | 54189 |
| 29/09/2025 | 7.00p | 7.20p | 6.50p | 6.85p | 64217 |
| 26/09/2025 | 6.85p | 7.20p | 6.50p | 6.85p | 16827 |
| 25/09/2025 | 6.85p | 7.20p | 6.85p | 6.85p | 10488 |
| 24/09/2025 | 6.85p | 7.20p | 6.67p | 6.85p | 296731 |
| 23/09/2025 | 6.63p | 7.20p | 6.25p | 6.85p | 40288 |
| 22/09/2025 | 6.75p | 7.15p | 6.25p | 7.15p | 237007 |
| 19/09/2025 | 6.75p | 6.80p | 6.51p | 6.75p | 107394 |
| 18/09/2025 | 6.63p | 7.00p | 6.50p | 6.75p | 105287 |
| 17/09/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 143215 |
| 16/09/2025 | 6.30p | 6.38p | 6.30p | 6.63p | 252312 |
| 15/09/2025 | 6.30p | 6.55p | 6.20p | 6.38p | 573837 |
| 12/09/2025 | 5.98p | 6.60p | 5.75p | 6.30p | 336376 |
| 11/09/2025 | 5.63p | 5.95p | 5.63p | 5.98p | 14336 |
| 10/09/2025 | 5.63p | 6.20p | 5.50p | 5.95p | 739191 |
| 09/09/2025 | 5.63p | 5.75p | 5.40p | 5.40p | 138998 |
| 08/09/2025 | 5.63p | 5.75p | 5.56p | 5.63p | 278458 |
| 05/09/2025 | 5.88p | 6.00p | 5.50p | 5.63p | 556757 |
| 04/09/2025 | 5.88p | 6.00p | 5.75p | 5.85p | 540591 |
| 03/09/2025 | 6.13p | 6.40p | 5.75p | 5.88p | 444922 |
| 02/09/2025 | 6.13p | 6.24p | 6.00p | 6.13p | 396131 |
| 01/09/2025 | 6.13p | 6.17p | 6.00p | 6.13p | 348574 |
| 29/08/2025 | 6.00p | 6.25p | 5.75p | 6.13p | 352396 |
| 28/08/2025 | 6.25p | 6.65p | 5.82p | 6.65p | 236567 |
| 27/08/2025 | 6.25p | 6.48p | 6.24p | 6.25p | 24985 |
| 26/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 486182 |
| 22/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 46404 |
| 21/08/2025 | 6.25p | 6.65p | 6.00p | 6.25p | 87343 |
| 20/08/2025 | 6.38p | 6.50p | 6.00p | 6.25p | 147748 |
| 19/08/2025 | 6.50p | 7.00p | 6.22p | 7.00p | 1079314 |
| 18/08/2025 | 6.50p | 7.00p | 6.00p | 6.25p | 309491 |
| 15/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 26331 |
| 14/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 43952 |
| 13/08/2025 | 6.50p | 6.60p | 6.50p | 6.50p | 1371 |
| 12/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 344163 |
| 11/08/2025 | 6.50p | 6.70p | 6.00p | 6.50p | 65874 |
| 08/08/2025 | 6.50p | 6.70p | 6.06p | 6.50p | 53958 |
| 07/08/2025 | 6.63p | 7.00p | 6.22p | 6.50p | 96314 |
| 06/08/2025 | 6.63p | 6.99p | 6.28p | 6.63p | 52103 |
| 05/08/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 58565 |
| 04/08/2025 | 6.63p | 7.00p | 6.25p | 7.00p | 126565 |
| 01/08/2025 | 6.75p | 7.00p | 6.25p | 6.63p | 68482 |
| 31/07/2025 | 6.75p | 6.99p | 6.50p | 6.75p | 66475 |
| 30/07/2025 | 6.75p | 6.75p | 6.51p | 6.75p | 5000 |
| 29/07/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 25250 |
| 28/07/2025 | 6.75p | 7.00p | 6.50p | 7.00p | 261336 |
| 25/07/2025 | 6.63p | 6.95p | 6.26p | 6.63p | 230364 |
| 24/07/2025 | 6.63p | 7.00p | 6.55p | 6.63p | 2098 |
| 23/07/2025 | 6.63p | 7.00p | 6.41p | 6.63p | 392551 |
| 22/07/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 160905 |
| 21/07/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 80561 |
| 18/07/2025 | 6.75p | 7.15p | 6.25p | 7.15p | 96721 |
| 17/07/2025 | 6.88p | 7.40p | 6.30p | 6.75p | 298354 |
| 16/07/2025 | 7.25p | 7.50p | 6.50p | 7.40p | 668657 |
| 15/07/2025 | 7.25p | 7.30p | 7.00p | 7.25p | 8795 |
| 14/07/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 49025 |
| 11/07/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 246691 |
| 10/07/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 120753 |
| 09/07/2025 | 7.00p | 7.50p | 6.75p | 7.00p | 159440 |
| 08/07/2025 | 7.25p | 7.50p | 6.75p | 7.00p | 173561 |
| 07/07/2025 | 7.25p | 7.35p | 7.00p | 7.25p | 58269 |
| 04/07/2025 | 7.13p | 7.50p | 7.00p | 7.25p | 4080 |
| 03/07/2025 | 7.25p | 7.50p | 7.00p | 7.00p | 70300 |
| 02/07/2025 | 7.25p | 7.38p | 7.03p | 7.25p | 17623 |
| 01/07/2025 | 7.75p | 8.00p | 7.10p | 7.25p | 372682 |
| 30/06/2025 | 7.75p | 7.84p | 7.50p | 7.50p | 147583 |
| 27/06/2025 | 7.63p | 8.15p | 7.26p | 7.75p | 109156 |
| 26/06/2025 | 7.63p | 7.84p | 7.43p | 7.63p | 95543 |
| 25/06/2025 | 7.63p | 8.00p | 7.30p | 7.63p | 307132 |
| 24/06/2025 | 7.13p | 8.00p | 7.00p | 7.63p | 286371 |
| 23/06/2025 | 7.13p | 7.50p | 7.02p | 7.13p | 13372 |
| 20/06/2025 | 7.00p | 7.50p | 6.75p | 7.13p | 176252 |
| 19/06/2025 | 6.88p | 7.25p | 6.50p | 7.00p | 211423 |
| 18/06/2025 | 6.88p | 7.21p | 6.70p | 6.88p | 575968 |
| 17/06/2025 | 6.88p | 6.88p | 6.69p | 6.88p | 40000 |
| 16/06/2025 | 6.75p | 7.25p | 6.69p | 6.88p | 151248 |
| 13/06/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 319426 |
| 12/06/2025 | 7.13p | 7.50p | 6.50p | 6.75p | 314996 |
| 11/06/2025 | 7.13p | 7.13p | 6.40p | 7.13p | 362514 |
| 10/06/2025 | 7.13p | 7.50p | 6.76p | 7.13p | 557319 |
| 09/06/2025 | 7.25p | 7.90p | 6.00p | 7.13p | 4955790 |
| 06/06/2025 | 7.25p | 8.47p | 7.00p | 8.13p | 1680293 |
| 05/06/2025 | 7.13p | 7.50p | 6.75p | 7.25p | 459135 |
| 04/06/2025 | 7.25p | 7.50p | 6.78p | 7.13p | 213220 |
| 03/06/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 230850 |
| 02/06/2025 | 7.13p | 8.00p | 6.75p | 7.25p | 1973092 |
| 30/05/2025 | 6.75p | 6.88p | 6.50p | 6.75p | 460598 |
| 29/05/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 18758 |
| 28/05/2025 | 6.75p | 6.92p | 6.75p | 6.75p | 0 |
| 27/05/2025 | 6.75p | 6.84p | 6.51p | 6.75p | 76993 |
| 23/05/2025 | 6.75p | 6.98p | 6.35p | 6.75p | 11721 |
| 22/05/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 83474 |
| 21/05/2025 | 6.75p | 6.86p | 6.75p | 6.75p | 1457 |
| 20/05/2025 | 6.75p | 6.92p | 6.75p | 6.75p | 0 |
| 19/05/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 16/05/2025 | 6.75p | 7.00p | 6.75p | 7.00p | 44857 |
| 15/05/2025 | 6.63p | 7.00p | 6.25p | 7.00p | 49669 |
| 14/05/2025 | 6.63p | 6.88p | 6.63p | 6.63p | 29217 |
| 13/05/2025 | 6.25p | 7.00p | 6.25p | 6.63p | 765006 |
| 12/05/2025 | 6.25p | 6.50p | 6.16p | 6.20p | 381654 |
| 09/05/2025 | 6.25p | 6.25p | 6.12p | 6.25p | 32649 |
| 08/05/2025 | 5.88p | 6.38p | 5.75p | 6.25p | 535090 |
| 07/05/2025 | 5.75p | 6.00p | 5.61p | 5.88p | 150635 |
| 06/05/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 29963 |
| 02/05/2025 | 5.75p | 6.00p | 5.60p | 5.75p | 58201 |
| 01/05/2025 | 5.75p | 6.10p | 5.75p | 5.75p | 5000 |
| 30/04/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 118526 |
| 29/04/2025 | 5.50p | 6.00p | 5.50p | 5.75p | 87451 |
| 28/04/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 6500 |
| 25/04/2025 | 5.50p | 5.75p | 5.20p | 5.50p | 107123 |
| 24/04/2025 | 5.50p | 5.50p | 5.16p | 5.50p | 1496 |
| 23/04/2025 | 5.50p | 5.50p | 5.16p | 5.20p | 183376 |
| 22/04/2025 | 5.88p | 6.25p | 5.05p | 5.50p | 365355 |
| 17/04/2025 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 16/04/2025 | 6.00p | 6.25p | 5.50p | 5.88p | 128924 |
| 15/04/2025 | 6.00p | 6.00p | 5.75p | 6.00p | 2 |
| 14/04/2025 | 6.00p | 6.05p | 6.00p | 6.00p | 33000 |
| 11/04/2025 | 6.00p | 6.09p | 5.75p | 6.00p | 225790 |
| 10/04/2025 | 6.00p | 6.25p | 6.00p | 6.00p | 23083 |
| 09/04/2025 | 6.13p | 6.25p | 5.75p | 6.00p | 53841 |
| 08/04/2025 | 5.48p | 6.20p | 5.48p | 6.20p | 193222 |
| 07/04/2025 | 6.75p | 7.00p | 5.20p | 5.75p | 461540 |
| 04/04/2025 | 7.00p | 7.00p | 6.50p | 6.75p | 101057 |
| 03/04/2025 | 7.25p | 7.50p | 6.50p | 7.00p | 137364 |
| 02/04/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 376784 |
| 01/04/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 556610 |
| 31/03/2025 | 7.25p | 7.25p | 7.08p | 7.25p | 803820 |
| 28/03/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 372609 |
| 27/03/2025 | 7.25p | 7.44p | 7.08p | 7.25p | 179466 |
| 26/03/2025 | 7.25p | 7.25p | 7.08p | 7.25p | 162450 |
| 25/03/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 14092 |
| 24/03/2025 | 7.38p | 7.74p | 7.01p | 7.25p | 716231 |
| 21/03/2025 | 7.38p | 7.75p | 7.00p | 7.38p | 80824 |
| 20/03/2025 | 7.38p | 7.38p | 7.03p | 7.38p | 3742 |
| 19/03/2025 | 7.38p | 7.50p | 7.26p | 7.38p | 104258 |
| 18/03/2025 | 7.75p | 8.00p | 7.11p | 7.38p | 656683 |
| 17/03/2025 | 7.75p | 7.90p | 7.60p | 7.75p | 134632 |
| 14/03/2025 | 7.75p | 7.85p | 7.50p | 7.75p | 71302 |
| 13/03/2025 | 7.75p | 7.85p | 7.55p | 7.75p | 86834 |
| 12/03/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 453395 |
| 11/03/2025 | 7.75p | 7.90p | 7.50p | 7.75p | 1688477 |
| 10/03/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 65212 |
*Close Price adjusted for both dividends and splits