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 |
|---|---|---|---|---|---|
| 08/08/2023 | 6.00p | 6.31p | 5.50p | 6.25p | 164572 |
| 07/08/2023 | 6.00p | 6.25p | 5.65p | 6.00p | 0 |
| 04/08/2023 | 5.65p | 5.83p | 5.30p | 5.65p | 8672 |
| 03/08/2023 | 5.65p | 5.65p | 5.30p | 5.65p | 3050 |
| 02/08/2023 | 5.75p | 6.00p | 5.50p | 5.65p | 36897 |
| 01/08/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 2017 |
| 31/07/2023 | 6.25p | 6.25p | 5.50p | 5.75p | 411967 |
| 28/07/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 50000 |
| 27/07/2023 | 6.25p | 6.31p | 6.00p | 6.25p | 6638 |
| 26/07/2023 | 6.15p | 6.25p | 5.80p | 6.25p | 30387 |
| 25/07/2023 | 6.15p | 6.23p | 6.15p | 6.15p | 47788 |
| 24/07/2023 | 6.15p | 6.23p | 5.80p | 6.15p | 126013 |
| 21/07/2023 | 6.15p | 7.00p | 6.15p | 6.15p | 527257 |
| 20/07/2023 | 6.15p | 6.15p | 5.80p | 6.15p | 3250 |
| 19/07/2023 | 6.15p | 6.27p | 6.15p | 6.15p | 0 |
| 18/07/2023 | 6.25p | 6.50p | 5.80p | 6.15p | 51360 |
| 17/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/07/2023 | 6.25p | 6.32p | 6.25p | 6.25p | 7792 |
| 13/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/07/2023 | 6.25p | 6.32p | 6.00p | 6.25p | 21024 |
| 11/07/2023 | 6.25p | 6.32p | 6.00p | 6.25p | 17614 |
| 10/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 209622 |
| 07/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 1804 |
| 05/07/2023 | 6.25p | 6.48p | 6.00p | 6.25p | 235161 |
| 04/07/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 2699 |
| 03/07/2023 | 6.25p | 6.25p | 5.60p | 6.13p | 57812 |
| 30/06/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 29/06/2023 | 6.25p | 6.25p | 5.95p | 6.25p | 0 |
| 28/06/2023 | 6.50p | 6.50p | 5.95p | 5.95p | 25003 |
| 27/06/2023 | 6.63p | 6.63p | 6.00p | 6.50p | 219168 |
| 26/06/2023 | 6.50p | 7.00p | 6.00p | 6.63p | 81233 |
| 23/06/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 25000 |
| 22/06/2023 | 6.50p | 6.90p | 6.00p | 6.50p | 43688 |
| 21/06/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 1062 |
| 20/06/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/06/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 107 |
| 16/06/2023 | 6.25p | 6.29p | 6.00p | 6.25p | 50907 |
| 15/06/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 326 |
| 14/06/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 2218 |
| 13/06/2023 | 6.25p | 6.36p | 6.00p | 6.25p | 379214 |
| 12/06/2023 | 6.00p | 6.55p | 6.00p | 6.25p | 109369 |
| 09/06/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 359 |
| 08/06/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 450 |
| 07/06/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 06/06/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 20 |
| 05/06/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 248 |
| 02/06/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 2250 |
| 01/06/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 31/05/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 70 |
| 30/05/2023 | 6.00p | 6.10p | 5.60p | 6.00p | 70000 |
| 26/05/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 2505 |
| 25/05/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 219 |
| 24/05/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 20065 |
| 23/05/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 4349 |
| 22/05/2023 | 6.00p | 6.20p | 5.60p | 6.00p | 83419 |
| 19/05/2023 | 5.75p | 6.00p | 5.50p | 6.00p | 8571 |
| 18/05/2023 | 5.75p | 5.88p | 5.60p | 5.75p | 14307 |
| 17/05/2023 | 6.25p | 6.50p | 5.50p | 5.75p | 64793 |
| 16/05/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 50 |
| 15/05/2023 | 6.25p | 6.60p | 6.00p | 6.25p | 5320 |
| 12/05/2023 | 6.25p | 6.38p | 6.00p | 6.25p | 9532 |
| 11/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 16306 |
| 10/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 1685 |
| 09/05/2023 | 6.75p | 6.95p | 6.25p | 6.25p | 171791 |
| 05/05/2023 | 6.75p | 6.75p | 6.70p | 6.75p | 1410 |
| 04/05/2023 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 03/05/2023 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 02/05/2023 | 6.75p | 6.88p | 6.70p | 6.75p | 6794 |
| 28/04/2023 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/04/2023 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/04/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 2637 |
| 25/04/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 48 |
| 24/04/2023 | 6.75p | 6.75p | 6.70p | 6.75p | 419 |
| 21/04/2023 | 6.75p | 6.75p | 6.70p | 6.75p | 4925 |
| 20/04/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 79 |
| 19/04/2023 | 6.75p | 6.75p | 6.35p | 6.75p | 9605 |
| 18/04/2023 | 6.75p | 7.00p | 6.70p | 6.75p | 26586 |
| 17/04/2023 | 6.25p | 7.00p | 6.00p | 6.75p | 263637 |
| 14/04/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 3010 |
| 13/04/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 12/04/2023 | 6.25p | 6.45p | 6.16p | 6.25p | 74408 |
| 11/04/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 14402 |
| 06/04/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 14802 |
| 05/04/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1100 |
| 04/04/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 03/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 4027 |
| 31/03/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 11045 |
| 30/03/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1522 |
| 28/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1236 |
| 27/03/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 27253 |
| 24/03/2023 | 7.25p | 7.25p | 6.00p | 6.25p | 84132 |
| 23/03/2023 | 7.25p | 7.25p | 6.50p | 7.25p | 36835 |
| 22/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 58435 |
| 21/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 4254 |
| 20/03/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 1256 |
| 17/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 43371 |
| 16/03/2023 | 7.50p | 8.00p | 6.50p | 7.00p | 145797 |
| 15/03/2023 | 7.00p | 10.50p | 7.00p | 7.50p | 2328879 |
| 14/03/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 6146 |
| 13/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 28727 |
| 10/03/2023 | 6.50p | 6.60p | 6.50p | 6.50p | 0 |
| 09/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 95 |
| 08/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 1428 |
| 07/03/2023 | 6.75p | 7.00p | 6.00p | 6.50p | 138497 |
| 06/03/2023 | 7.00p | 7.00p | 6.60p | 6.75p | 90000 |
| 03/03/2023 | 7.00p | 7.15p | 6.50p | 7.00p | 10089 |
| 02/03/2023 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 01/03/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 1271 |
| 28/02/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 44530 |
| 27/02/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 2100 |
| 24/02/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 316 |
| 23/02/2023 | 6.75p | 7.70p | 6.50p | 7.00p | 318592 |
| 22/02/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 584 |
| 21/02/2023 | 6.60p | 6.94p | 5.96p | 6.25p | 197809 |
| 20/02/2023 | 6.60p | 7.00p | 6.20p | 6.60p | 2936 |
| 17/02/2023 | 6.60p | 6.72p | 6.20p | 6.60p | 107341 |
| 16/02/2023 | 6.60p | 6.90p | 6.20p | 6.60p | 18556 |
| 15/02/2023 | 6.60p | 7.00p | 6.20p | 6.60p | 2277 |
| 14/02/2023 | 6.60p | 6.60p | 6.00p | 6.60p | 2270 |
| 13/02/2023 | 6.60p | 6.60p | 6.20p | 6.60p | 2897 |
| 10/02/2023 | 6.60p | 7.00p | 6.00p | 6.60p | 111806 |
| 09/02/2023 | 6.60p | 6.60p | 6.25p | 6.60p | 500 |
| 08/02/2023 | 6.35p | 6.70p | 6.35p | 6.60p | 38163 |
| 07/02/2023 | 6.35p | 6.70p | 6.01p | 6.35p | 110318 |
| 06/02/2023 | 6.10p | 6.70p | 5.70p | 6.35p | 277517 |
| 03/02/2023 | 5.85p | 6.10p | 5.70p | 6.10p | 34066 |
| 02/02/2023 | 5.85p | 6.00p | 5.85p | 5.85p | 1088 |
| 01/02/2023 | 5.75p | 5.90p | 5.75p | 5.85p | 30000 |
| 31/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 669 |
| 30/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 425 |
| 27/01/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 26/01/2023 | 5.75p | 5.90p | 5.10p | 5.75p | 205000 |
| 25/01/2023 | 5.75p | 5.90p | 5.50p | 5.75p | 38635 |
| 24/01/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 533 |
| 23/01/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 3006 |
| 20/01/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 20 |
| 19/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 33587 |
| 18/01/2023 | 5.50p | 5.75p | 5.05p | 5.50p | 122221 |
| 17/01/2023 | 5.50p | 5.70p | 5.05p | 5.50p | 98540 |
| 16/01/2023 | 5.50p | 5.75p | 5.00p | 5.50p | 27159 |
| 13/01/2023 | 5.75p | 5.75p | 5.00p | 5.50p | 91476 |
| 12/01/2023 | 5.75p | 6.28p | 5.50p | 5.75p | 16740 |
| 11/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 18194 |
| 10/01/2023 | 6.50p | 6.50p | 5.25p | 5.75p | 219292 |
| 09/01/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 207823 |
| 06/01/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 150740 |
| 05/01/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 61468 |
| 04/01/2023 | 6.25p | 7.00p | 5.65p | 6.25p | 67315 |
| 03/01/2023 | 6.25p | 6.25p | 5.50p | 6.25p | 4519 |
| 30/12/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 36529 |
| 29/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 30402 |
| 28/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 136 |
| 23/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 55000 |
| 22/12/2022 | 6.75p | 7.00p | 6.00p | 6.50p | 60557 |
| 21/12/2022 | 6.75p | 6.75p | 6.68p | 6.75p | 3655 |
| 20/12/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 2032 |
| 19/12/2022 | 6.75p | 7.00p | 6.68p | 6.75p | 10579 |
| 16/12/2022 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 15/12/2022 | 6.75p | 7.00p | 6.70p | 6.75p | 34142 |
| 14/12/2022 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 13/12/2022 | 7.75p | 7.75p | 6.51p | 6.75p | 69753 |
| 12/12/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 20176 |
| 09/12/2022 | 7.75p | 7.75p | 7.38p | 7.75p | 0 |
| 08/12/2022 | 7.75p | 7.98p | 7.75p | 7.75p | 20000 |
| 07/12/2022 | 7.75p | 7.75p | 7.13p | 7.75p | 121 |
| 06/12/2022 | 7.75p | 8.00p | 7.13p | 7.75p | 45988 |
| 05/12/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 6171 |
| 02/12/2022 | 7.75p | 7.75p | 7.44p | 7.75p | 247411 |
| 01/12/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 17072 |
| 30/11/2022 | 7.75p | 8.95p | 7.00p | 7.75p | 17523 |
| 29/11/2022 | 7.75p | 8.50p | 7.38p | 7.75p | 211 |
| 28/11/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 195599 |
| 25/11/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 27670 |
| 24/11/2022 | 7.25p | 8.00p | 6.80p | 7.25p | 117717 |
| 23/11/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2022 | 7.00p | 8.00p | 6.50p | 7.50p | 45148 |
| 21/11/2022 | 7.00p | 7.70p | 7.00p | 7.00p | 10000 |
| 18/11/2022 | 7.00p | 7.70p | 6.50p | 7.00p | 114 |
| 17/11/2022 | 6.50p | 7.70p | 6.00p | 7.00p | 55109 |
| 16/11/2022 | 6.50p | 6.95p | 6.13p | 6.50p | 107130 |
| 15/11/2022 | 6.50p | 6.90p | 6.12p | 6.50p | 284418 |
| 14/11/2022 | 6.75p | 7.50p | 6.00p | 6.50p | 5090 |
| 11/11/2022 | 6.75p | 6.75p | 6.58p | 6.75p | 989 |
| 10/11/2022 | 7.00p | 7.49p | 6.20p | 6.75p | 116557 |
| 09/11/2022 | 7.25p | 7.25p | 6.65p | 7.00p | 7037 |
| 08/11/2022 | 7.25p | 7.25p | 6.88p | 7.25p | 6134 |
| 07/11/2022 | 7.50p | 8.00p | 6.55p | 7.04p | 25575 |
| 04/11/2022 | 7.25p | 8.00p | 6.50p | 7.25p | 5047 |
| 03/11/2022 | 7.25p | 8.00p | 6.55p | 7.25p | 1757 |
| 02/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2022 | 7.00p | 8.00p | 6.50p | 7.25p | 43248 |
| 31/10/2022 | 6.75p | 7.40p | 6.00p | 7.00p | 50861 |
| 28/10/2022 | 6.50p | 7.50p | 6.00p | 6.75p | 3392 |
| 27/10/2022 | 6.50p | 6.50p | 5.75p | 6.50p | 44 |
| 26/10/2022 | 6.50p | 6.50p | 5.75p | 6.50p | 825 |
| 25/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 24/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 21/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits