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 |
|---|---|---|---|---|---|
| 20/10/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 23336 |
| 19/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 18/10/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 226 |
| 17/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 14/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 13/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 12/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 11873 |
| 11/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 10/10/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 670 |
| 07/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 3215 |
| 06/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 33502 |
| 05/10/2022 | 6.25p | 6.68p | 5.65p | 6.25p | 23373 |
| 04/10/2022 | 6.25p | 6.68p | 6.25p | 6.25p | 29990 |
| 03/10/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 64562 |
| 30/09/2022 | 7.25p | 7.25p | 6.00p | 6.75p | 30520 |
| 29/09/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 30905 |
| 28/09/2022 | 7.50p | 7.50p | 6.50p | 7.25p | 850 |
| 27/09/2022 | 7.75p | 7.94p | 7.00p | 7.50p | 83884 |
| 26/09/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 4650 |
| 23/09/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 30000 |
| 22/09/2022 | 9.50p | 9.50p | 7.00p | 8.00p | 279373 |
| 21/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 7162 |
| 19/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 16/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 15/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 8331 |
| 14/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 1231 |
| 09/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 1420 |
| 08/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 331 |
| 07/09/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 2097 |
| 06/09/2022 | 9.75p | 9.75p | 9.16p | 9.50p | 30000 |
| 05/09/2022 | 9.75p | 9.75p | 9.16p | 9.75p | 60214 |
| 02/09/2022 | 9.75p | 9.75p | 9.42p | 9.75p | 7000 |
| 01/09/2022 | 9.75p | 9.75p | 9.15p | 9.75p | 7073 |
| 31/08/2022 | 9.75p | 9.75p | 9.00p | 9.75p | 3578 |
| 30/08/2022 | 9.75p | 10.50p | 9.15p | 9.75p | 1451 |
| 29/08/2022 | 9.50p | 9.95p | 9.40p | 9.75p | 60000 |
| 26/08/2022 | 9.50p | 9.95p | 9.40p | 9.75p | 60000 |
| 25/08/2022 | 9.50p | 9.95p | 9.00p | 9.50p | 5665 |
| 24/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 50 |
| 23/08/2022 | 9.75p | 9.75p | 9.11p | 9.50p | 134980 |
| 22/08/2022 | 9.75p | 10.50p | 9.36p | 9.75p | 26002 |
| 19/08/2022 | 9.75p | 10.50p | 9.00p | 9.75p | 15152 |
| 18/08/2022 | 10.50p | 11.00p | 9.75p | 9.75p | 58909 |
| 17/08/2022 | 9.25p | 10.50p | 8.77p | 10.50p | 261241 |
| 16/08/2022 | 9.25p | 9.99p | 8.66p | 9.25p | 32179 |
| 15/08/2022 | 8.75p | 10.00p | 8.00p | 9.25p | 261323 |
| 12/08/2022 | 8.75p | 9.28p | 8.10p | 8.75p | 43152 |
| 11/08/2022 | 6.50p | 9.88p | 6.50p | 8.75p | 581154 |
| 10/08/2022 | 6.50p | 6.65p | 6.20p | 6.50p | 8382 |
| 09/08/2022 | 5.50p | 7.00p | 5.15p | 6.50p | 419032 |
| 08/08/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 2181 |
| 05/08/2022 | 5.25p | 5.25p | 4.65p | 5.25p | 17 |
| 04/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 4553 |
| 02/08/2022 | 5.25p | 5.25p | 4.68p | 5.25p | 20000 |
| 01/08/2022 | 5.25p | 5.63p | 4.65p | 5.25p | 68084 |
| 29/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/07/2022 | 5.25p | 5.50p | 4.65p | 5.25p | 68036 |
| 27/07/2022 | 5.25p | 5.25p | 4.60p | 5.25p | 2008 |
| 26/07/2022 | 5.50p | 5.50p | 4.05p | 5.25p | 379055 |
| 25/07/2022 | 6.00p | 6.00p | 5.16p | 5.50p | 122467 |
| 22/07/2022 | 6.00p | 6.50p | 5.50p | 6.00p | 68308 |
| 21/07/2022 | 6.00p | 6.48p | 6.00p | 6.00p | 50186 |
| 20/07/2022 | 6.25p | 6.48p | 5.50p | 6.00p | 4100 |
| 19/07/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 234 |
| 18/07/2022 | 6.25p | 7.00p | 5.50p | 6.25p | 55648 |
| 15/07/2022 | 5.50p | 8.00p | 5.36p | 6.50p | 544708 |
| 14/07/2022 | 5.50p | 5.50p | 5.05p | 5.50p | 1800 |
| 13/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/07/2022 | 5.50p | 5.75p | 5.48p | 5.50p | 13265 |
| 08/07/2022 | 5.00p | 5.50p | 5.00p | 5.50p | 90000 |
| 07/07/2022 | 4.50p | 5.00p | 4.50p | 5.00p | 16980 |
| 06/07/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/07/2022 | 4.50p | 5.00p | 4.50p | 4.50p | 107 |
| 04/07/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 1750 |
| 01/07/2022 | 4.50p | 5.00p | 4.50p | 4.50p | 884 |
| 30/06/2022 | 4.65p | 5.00p | 4.00p | 4.50p | 35024 |
| 29/06/2022 | 4.65p | 4.65p | 4.55p | 4.65p | 8 |
| 28/06/2022 | 5.25p | 5.25p | 4.01p | 4.65p | 214977 |
| 27/06/2022 | 5.00p | 5.38p | 4.50p | 5.25p | 237362 |
| 24/06/2022 | 5.00p | 5.18p | 5.00p | 5.00p | 48 |
| 23/06/2022 | 5.50p | 5.50p | 5.00p | 5.00p | 70670 |
| 22/06/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 36836 |
| 21/06/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 56747 |
| 20/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/06/2022 | 6.00p | 6.24p | 5.50p | 6.00p | 56790 |
| 16/06/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 52772 |
| 15/06/2022 | 6.40p | 6.40p | 6.13p | 6.25p | 25000 |
| 14/06/2022 | 6.40p | 6.40p | 6.35p | 6.40p | 157354 |
| 13/06/2022 | 6.50p | 6.50p | 6.00p | 6.40p | 153 |
| 10/06/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 218631 |
| 09/06/2022 | 6.75p | 6.83p | 6.50p | 6.75p | 104457 |
| 08/06/2022 | 7.50p | 8.00p | 6.50p | 6.75p | 153361 |
| 07/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 19801 |
| 06/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 26253 |
| 03/06/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 72770 |
| 02/06/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 72770 |
| 01/06/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 72770 |
| 31/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 8136 |
| 27/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 75386 |
| 25/05/2022 | 7.15p | 7.15p | 6.50p | 6.75p | 27939 |
| 24/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 1448 |
| 23/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 11405 |
| 20/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 2285 |
| 19/05/2022 | 7.15p | 7.15p | 6.94p | 7.15p | 7692 |
| 18/05/2022 | 7.15p | 7.15p | 6.93p | 7.15p | 6772 |
| 17/05/2022 | 7.15p | 7.15p | 6.94p | 7.15p | 4803 |
| 16/05/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 13/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 61049 |
| 12/05/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 11/05/2022 | 7.40p | 7.50p | 6.80p | 7.15p | 9874 |
| 10/05/2022 | 7.40p | 7.40p | 6.80p | 7.40p | 4559 |
| 09/05/2022 | 8.00p | 8.00p | 7.00p | 7.40p | 97083 |
| 06/05/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 130896 |
| 05/05/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 13893 |
| 04/05/2022 | 8.50p | 8.70p | 7.50p | 8.00p | 264142 |
| 03/05/2022 | 9.50p | 10.00p | 8.00p | 8.50p | 203850 |
| 02/05/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 3643 |
| 29/04/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 3643 |
| 28/04/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 17755 |
| 27/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/04/2022 | 9.50p | 9.50p | 9.05p | 9.50p | 10766 |
| 25/04/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 10000 |
| 22/04/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 11567 |
| 21/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 7828 |
| 19/04/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 1500 |
| 18/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 3481 |
| 15/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 3481 |
| 14/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 3481 |
| 13/04/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 16472 |
| 12/04/2022 | 9.50p | 10.00p | 9.13p | 9.50p | 3538 |
| 11/04/2022 | 9.50p | 9.50p | 9.13p | 9.50p | 42 |
| 08/04/2022 | 9.50p | 9.70p | 9.13p | 9.50p | 24030 |
| 07/04/2022 | 9.50p | 9.70p | 9.13p | 9.50p | 1916 |
| 06/04/2022 | 9.50p | 9.70p | 9.50p | 9.50p | 7298 |
| 05/04/2022 | 9.50p | 9.70p | 9.13p | 9.50p | 16545 |
| 04/04/2022 | 9.50p | 9.75p | 9.00p | 9.50p | 222252 |
| 01/04/2022 | 9.00p | 9.80p | 8.50p | 9.50p | 501716 |
| 31/03/2022 | 9.25p | 9.50p | 8.00p | 9.00p | 255485 |
| 30/03/2022 | 9.25p | 9.50p | 8.50p | 9.25p | 12927 |
| 29/03/2022 | 9.25p | 9.93p | 8.50p | 9.25p | 75322 |
| 28/03/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 20 |
| 25/03/2022 | 8.25p | 9.90p | 7.50p | 9.50p | 428931 |
| 24/03/2022 | 8.25p | 8.50p | 7.50p | 8.25p | 40456 |
| 23/03/2022 | 8.00p | 8.25p | 7.50p | 8.25p | 301696 |
| 22/03/2022 | 7.25p | 8.50p | 7.00p | 8.00p | 677886 |
| 21/03/2022 | 6.50p | 7.47p | 6.00p | 7.25p | 207665 |
| 18/03/2022 | 6.50p | 6.70p | 6.00p | 6.50p | 300916 |
| 17/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2022 | 6.20p | 6.50p | 6.15p | 6.50p | 58626 |
| 15/03/2022 | 6.75p | 6.75p | 5.95p | 5.95p | 260266 |
| 14/03/2022 | 7.00p | 7.00p | 6.25p | 6.75p | 66829 |
| 11/03/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 1935 |
| 10/03/2022 | 7.00p | 7.55p | 6.50p | 7.25p | 18756 |
| 09/03/2022 | 7.00p | 7.38p | 6.50p | 7.00p | 48627 |
| 08/03/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 135898 |
| 07/03/2022 | 7.50p | 7.85p | 7.00p | 7.50p | 74404 |
| 04/03/2022 | 7.30p | 7.80p | 6.80p | 7.50p | 9603 |
| 03/03/2022 | 7.50p | 7.80p | 7.00p | 7.40p | 42908 |
| 02/03/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 6762 |
| 01/03/2022 | 8.00p | 8.20p | 7.50p | 7.50p | 21824 |
| 28/02/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 22264 |
| 25/02/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/02/2022 | 8.00p | 8.50p | 7.50p | 8.00p | 40112 |
| 23/02/2022 | 8.50p | 8.50p | 7.50p | 8.00p | 66000 |
| 22/02/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 3161 |
| 21/02/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 13215 |
| 18/02/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 35724 |
| 17/02/2022 | 8.75p | 8.75p | 8.05p | 8.75p | 1998 |
| 16/02/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 5000 |
| 15/02/2022 | 8.75p | 8.99p | 8.05p | 8.75p | 63688 |
| 14/02/2022 | 8.75p | 8.99p | 8.05p | 8.75p | 634 |
| 11/02/2022 | 9.00p | 9.50p | 8.00p | 8.75p | 78771 |
| 10/02/2022 | 8.75p | 9.50p | 8.50p | 9.00p | 7071 |
| 09/02/2022 | 8.50p | 9.50p | 8.00p | 8.75p | 35393 |
| 08/02/2022 | 9.25p | 9.50p | 8.50p | 8.50p | 343095 |
| 07/02/2022 | 9.25p | 9.40p | 8.50p | 9.25p | 29646 |
| 04/02/2022 | 9.00p | 9.75p | 8.50p | 9.25p | 117494 |
| 03/02/2022 | 8.75p | 9.50p | 8.50p | 9.00p | 215252 |
| 02/02/2022 | 8.25p | 9.39p | 8.25p | 8.75p | 189915 |
| 01/02/2022 | 9.50p | 9.50p | 7.63p | 8.25p | 385803 |
| 31/01/2022 | 9.50p | 10.50p | 9.00p | 9.75p | 175074 |
| 28/01/2022 | 10.75p | 10.75p | 9.00p | 10.00p | 191506 |
| 27/01/2022 | 11.25p | 11.25p | 10.10p | 10.75p | 105206 |
| 26/01/2022 | 11.50p | 11.50p | 10.50p | 11.25p | 9195 |
| 25/01/2022 | 12.25p | 12.49p | 11.00p | 11.50p | 132169 |
| 24/01/2022 | 12.75p | 13.00p | 11.50p | 12.25p | 75568 |
| 21/01/2022 | 12.75p | 12.75p | 12.06p | 12.75p | 1700 |
| 20/01/2022 | 12.75p | 12.75p | 12.06p | 12.75p | 13778 |
| 19/01/2022 | 12.75p | 12.89p | 12.06p | 12.75p | 27910 |
| 18/01/2022 | 12.75p | 12.89p | 12.75p | 12.75p | 13871 |
| 17/01/2022 | 12.50p | 13.12p | 12.00p | 12.75p | 108673 |
| 14/01/2022 | 13.00p | 13.50p | 12.00p | 13.00p | 104204 |
*Close Price adjusted for both dividends and splits