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 |
|---|---|---|---|---|---|
| 23/05/2024 | 4.50p | 4.50p | 4.10p | 4.35p | 267980 |
| 22/05/2024 | 4.60p | 4.80p | 4.20p | 4.50p | 2124 |
| 21/05/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2024 | 4.50p | 4.50p | 4.21p | 4.50p | 146553 |
| 17/05/2024 | 4.50p | 4.50p | 4.30p | 4.50p | 751020 |
| 16/05/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/05/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/05/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 70 |
| 13/05/2024 | 4.60p | 4.60p | 4.20p | 4.50p | 60 |
| 10/05/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 83427 |
| 09/05/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 1322 |
| 08/05/2024 | 4.50p | 4.51p | 4.20p | 4.50p | 42103 |
| 07/05/2024 | 4.50p | 4.67p | 4.20p | 4.50p | 1063838 |
| 03/05/2024 | 4.60p | 4.80p | 4.50p | 4.50p | 62 |
| 02/05/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 945 |
| 01/05/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 136996 |
| 30/04/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/04/2024 | 4.50p | 4.80p | 4.27p | 4.50p | 117741 |
| 26/04/2024 | 4.75p | 5.05p | 4.23p | 4.50p | 110122 |
| 25/04/2024 | 4.00p | 5.00p | 3.90p | 4.75p | 1687153 |
| 24/04/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 750 |
| 23/04/2024 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 22/04/2024 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 19/04/2024 | 3.95p | 3.95p | 3.80p | 3.80p | 2 |
| 18/04/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 13944 |
| 17/04/2024 | 4.05p | 4.05p | 3.80p | 3.80p | 20259 |
| 16/04/2024 | 3.95p | 4.30p | 3.80p | 4.05p | 2163 |
| 15/04/2024 | 4.05p | 4.05p | 3.80p | 4.05p | 7774 |
| 12/04/2024 | 4.05p | 4.05p | 3.80p | 4.05p | 1932 |
| 11/04/2024 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 10/04/2024 | 4.05p | 4.05p | 3.80p | 4.05p | 32958 |
| 09/04/2024 | 4.05p | 4.12p | 3.80p | 4.05p | 64919 |
| 08/04/2024 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 05/04/2024 | 4.05p | 4.27p | 4.05p | 4.05p | 58543 |
| 04/04/2024 | 3.55p | 4.05p | 3.55p | 4.05p | 583974 |
| 03/04/2024 | 3.55p | 3.88p | 3.30p | 3.55p | 23335088 |
| 02/04/2024 | 3.55p | 3.60p | 3.30p | 3.55p | 790312 |
| 28/03/2024 | 3.50p | 3.70p | 3.10p | 3.50p | 152966 |
| 27/03/2024 | 3.35p | 3.70p | 3.20p | 3.50p | 20064 |
| 26/03/2024 | 3.40p | 3.70p | 3.16p | 3.16p | 30670 |
| 25/03/2024 | 3.65p | 3.80p | 3.40p | 3.65p | 50073 |
| 22/03/2024 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 21/03/2024 | 3.65p | 3.65p | 3.64p | 3.65p | 5214 |
| 20/03/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 60000 |
| 19/03/2024 | 3.65p | 3.65p | 3.52p | 3.65p | 2379 |
| 18/03/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 43961 |
| 15/03/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 8700 |
| 14/03/2024 | 3.90p | 3.98p | 3.50p | 3.65p | 237197 |
| 13/03/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 26001 |
| 12/03/2024 | 4.00p | 4.00p | 3.60p | 3.90p | 45426 |
| 11/03/2024 | 4.00p | 4.00p | 3.70p | 4.00p | 13397 |
| 08/03/2024 | 4.00p | 4.00p | 3.75p | 4.00p | 50000 |
| 07/03/2024 | 4.00p | 4.00p | 3.71p | 4.00p | 46337 |
| 06/03/2024 | 3.75p | 4.00p | 3.70p | 4.00p | 100052 |
| 05/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 160 |
| 04/03/2024 | 3.75p | 3.75p | 3.65p | 3.75p | 21276 |
| 01/03/2024 | 3.75p | 3.92p | 3.75p | 3.75p | 4062 |
| 29/02/2024 | 3.75p | 3.94p | 3.75p | 3.75p | 10126 |
| 28/02/2024 | 3.90p | 3.90p | 3.63p | 3.75p | 0 |
| 27/02/2024 | 3.90p | 4.00p | 3.50p | 3.75p | 390050 |
| 26/02/2024 | 4.15p | 4.15p | 3.60p | 3.90p | 80010 |
| 23/02/2024 | 4.35p | 4.35p | 4.00p | 4.15p | 66584 |
| 22/02/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 21/02/2024 | 4.50p | 4.50p | 4.26p | 4.35p | 8298 |
| 20/02/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 20 |
| 19/02/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 40182 |
| 16/02/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 15849 |
| 15/02/2024 | 4.50p | 4.74p | 4.20p | 4.50p | 46576 |
| 14/02/2024 | 4.40p | 4.80p | 4.20p | 4.50p | 44463 |
| 13/02/2024 | 4.10p | 4.30p | 4.10p | 4.10p | 2392 |
| 12/02/2024 | 4.10p | 4.10p | 3.70p | 4.10p | 133334 |
| 09/02/2024 | 4.25p | 4.25p | 4.00p | 4.10p | 101646 |
| 08/02/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 16720 |
| 07/02/2024 | 4.25p | 4.34p | 4.00p | 4.25p | 102338 |
| 06/02/2024 | 4.35p | 4.50p | 4.00p | 4.25p | 398338 |
| 05/02/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/02/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 15053 |
| 01/02/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 31/01/2024 | 4.45p | 4.48p | 4.20p | 4.35p | 77405 |
| 30/01/2024 | 4.60p | 5.00p | 4.20p | 4.45p | 66331 |
| 29/01/2024 | 4.60p | 4.70p | 4.21p | 4.60p | 766 |
| 26/01/2024 | 4.60p | 4.60p | 4.21p | 4.60p | 24185 |
| 25/01/2024 | 4.60p | 4.60p | 4.21p | 4.60p | 5689 |
| 24/01/2024 | 4.50p | 5.00p | 4.20p | 4.60p | 4513 |
| 23/01/2024 | 4.60p | 4.60p | 4.36p | 4.60p | 61000 |
| 22/01/2024 | 5.20p | 5.20p | 4.30p | 4.60p | 789515 |
| 19/01/2024 | 5.20p | 5.35p | 5.20p | 5.20p | 0 |
| 18/01/2024 | 5.20p | 5.50p | 4.93p | 5.20p | 8200 |
| 17/01/2024 | 5.20p | 5.20p | 4.90p | 5.20p | 15000 |
| 16/01/2024 | 5.20p | 5.20p | 4.93p | 5.20p | 17136 |
| 15/01/2024 | 5.20p | 5.20p | 4.93p | 5.20p | 4828 |
| 12/01/2024 | 5.20p | 5.20p | 4.90p | 5.20p | 127821 |
| 11/01/2024 | 5.20p | 5.35p | 5.20p | 5.20p | 0 |
| 10/01/2024 | 5.20p | 5.35p | 5.19p | 5.20p | 25000 |
| 09/01/2024 | 5.20p | 5.35p | 5.20p | 5.20p | 0 |
| 08/01/2024 | 5.20p | 5.20p | 4.91p | 5.20p | 2440 |
| 05/01/2024 | 5.20p | 5.20p | 4.91p | 5.20p | 50000 |
| 04/01/2024 | 5.20p | 5.50p | 4.95p | 5.20p | 29781 |
| 03/01/2024 | 5.20p | 5.50p | 4.90p | 5.20p | 2568 |
| 02/01/2024 | 5.20p | 5.20p | 5.01p | 5.20p | 2957 |
| 29/12/2023 | 5.20p | 5.34p | 5.20p | 5.20p | 30000 |
| 28/12/2023 | 5.20p | 5.50p | 4.91p | 5.20p | 23962 |
| 27/12/2023 | 5.20p | 5.20p | 4.94p | 5.20p | 250 |
| 22/12/2023 | 5.20p | 5.20p | 4.96p | 5.20p | 10000 |
| 21/12/2023 | 5.20p | 5.20p | 4.90p | 5.20p | 100 |
| 20/12/2023 | 5.20p | 5.20p | 4.96p | 5.20p | 2000 |
| 19/12/2023 | 5.20p | 5.20p | 4.94p | 5.20p | 109792 |
| 18/12/2023 | 5.05p | 5.34p | 4.80p | 5.20p | 154442 |
| 15/12/2023 | 5.05p | 5.30p | 5.05p | 5.05p | 1886 |
| 14/12/2023 | 5.05p | 5.30p | 4.80p | 5.05p | 1471 |
| 13/12/2023 | 5.05p | 5.27p | 4.82p | 5.05p | 5055 |
| 12/12/2023 | 5.05p | 5.14p | 5.05p | 5.05p | 7197 |
| 11/12/2023 | 5.15p | 5.15p | 4.80p | 5.05p | 10610 |
| 08/12/2023 | 5.15p | 5.33p | 5.15p | 5.15p | 0 |
| 07/12/2023 | 5.15p | 5.36p | 4.80p | 5.15p | 37603 |
| 06/12/2023 | 5.05p | 5.25p | 4.84p | 5.15p | 35896 |
| 05/12/2023 | 5.05p | 5.05p | 4.84p | 5.05p | 40000 |
| 04/12/2023 | 5.05p | 5.24p | 4.84p | 5.05p | 32500 |
| 01/12/2023 | 5.05p | 5.27p | 4.80p | 5.05p | 21318 |
| 30/11/2023 | 5.05p | 5.27p | 4.84p | 5.05p | 484119 |
| 29/11/2023 | 5.15p | 5.27p | 4.85p | 5.05p | 66987 |
| 28/11/2023 | 5.15p | 5.15p | 5.00p | 5.05p | 38837 |
| 27/11/2023 | 5.15p | 5.27p | 5.15p | 5.15p | 0 |
| 24/11/2023 | 5.15p | 5.15p | 5.08p | 5.15p | 15000 |
| 23/11/2023 | 5.15p | 5.50p | 5.00p | 5.15p | 20937 |
| 22/11/2023 | 5.15p | 5.50p | 5.15p | 5.15p | 125000 |
| 21/11/2023 | 5.05p | 5.40p | 5.05p | 5.15p | 40622 |
| 20/11/2023 | 4.75p | 5.20p | 4.61p | 5.05p | 368928 |
| 17/11/2023 | 4.70p | 5.00p | 4.70p | 4.75p | 196916 |
| 16/11/2023 | 4.70p | 4.70p | 4.40p | 4.70p | 155 |
| 15/11/2023 | 4.70p | 5.00p | 4.70p | 4.70p | 31 |
| 14/11/2023 | 4.70p | 4.70p | 4.45p | 4.70p | 8240 |
| 13/11/2023 | 4.65p | 4.99p | 4.41p | 4.70p | 48164 |
| 10/11/2023 | 4.60p | 4.89p | 4.36p | 4.60p | 28075 |
| 09/11/2023 | 4.60p | 4.75p | 4.60p | 4.60p | 25000 |
| 08/11/2023 | 4.60p | 4.60p | 4.36p | 4.60p | 44571 |
| 07/11/2023 | 4.55p | 4.82p | 4.50p | 4.60p | 180370 |
| 06/11/2023 | 4.25p | 4.80p | 4.25p | 4.60p | 388807 |
| 03/11/2023 | 4.15p | 4.49p | 4.01p | 4.25p | 76476 |
| 02/11/2023 | 3.95p | 4.32p | 3.80p | 4.15p | 280293 |
| 01/11/2023 | 3.95p | 4.20p | 3.70p | 3.95p | 21708 |
| 31/10/2023 | 3.95p | 4.20p | 3.95p | 3.95p | 408134 |
| 30/10/2023 | 3.95p | 4.05p | 3.95p | 3.95p | 430739 |
| 27/10/2023 | 3.95p | 3.96p | 3.70p | 3.90p | 580821 |
| 26/10/2023 | 3.95p | 3.95p | 3.70p | 3.95p | 151798 |
| 25/10/2023 | 4.00p | 4.00p | 3.70p | 3.95p | 212514 |
| 24/10/2023 | 4.05p | 4.20p | 3.80p | 3.80p | 234887 |
| 23/10/2023 | 4.25p | 4.30p | 3.80p | 4.00p | 209224 |
| 20/10/2023 | 4.45p | 4.70p | 4.20p | 4.25p | 60561 |
| 19/10/2023 | 4.60p | 4.70p | 4.16p | 4.16p | 38340 |
| 18/10/2023 | 4.60p | 4.60p | 4.50p | 4.60p | 53 |
| 17/10/2023 | 4.65p | 4.65p | 4.60p | 4.60p | 0 |
| 16/10/2023 | 4.65p | 4.65p | 4.50p | 4.65p | 548 |
| 13/10/2023 | 4.65p | 4.69p | 4.50p | 4.65p | 350132 |
| 12/10/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 1580 |
| 11/10/2023 | 4.65p | 4.65p | 4.50p | 4.65p | 18161 |
| 10/10/2023 | 4.75p | 4.75p | 4.50p | 4.65p | 210976 |
| 09/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 26891 |
| 06/10/2023 | 5.15p | 5.15p | 4.80p | 4.85p | 46958 |
| 05/10/2023 | 5.25p | 5.25p | 4.80p | 5.15p | 25000 |
| 04/10/2023 | 5.25p | 5.33p | 5.25p | 5.25p | 0 |
| 03/10/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 118 |
| 02/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/09/2023 | 5.63p | 5.63p | 5.25p | 5.25p | 20062 |
| 28/09/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 26475 |
| 27/09/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 187 |
| 26/09/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 16740 |
| 25/09/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 20050 |
| 22/09/2023 | 5.63p | 5.81p | 5.63p | 5.63p | 0 |
| 21/09/2023 | 5.63p | 5.81p | 5.63p | 5.63p | 0 |
| 20/09/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 32 |
| 19/09/2023 | 5.75p | 5.75p | 5.25p | 5.63p | 59021 |
| 18/09/2023 | 5.75p | 6.00p | 5.00p | 5.75p | 101000 |
| 15/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1588 |
| 14/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 13/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 12/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 9501 |
| 11/09/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 538 |
| 08/09/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 0 |
| 07/09/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 0 |
| 06/09/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 0 |
| 05/09/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 1472 |
| 04/09/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 13 |
| 01/09/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 225 |
| 31/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 30/08/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 7000 |
| 29/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 25/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 24/08/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 66214 |
| 23/08/2023 | 6.00p | 6.00p | 5.51p | 6.00p | 30469 |
| 22/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 21/08/2023 | 6.25p | 6.50p | 6.00p | 6.00p | 33743 |
| 18/08/2023 | 6.25p | 6.50p | 6.01p | 6.25p | 1877 |
| 17/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 16/08/2023 | 6.25p | 6.29p | 6.25p | 6.25p | 7759 |
| 15/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 14/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 11/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 25113 |
| 10/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 09/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 6309 |
*Close Price adjusted for both dividends and splits