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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Gordon Dadds Group (GOR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
| 20/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
| 19/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
| 18/07/2012 | 384.00p | 384.00p | 312.00p | 368.00p | 3969 |
| 17/07/2012 | 408.00p | 432.00p | 408.00p | 424.00p | 0 |
| 16/07/2012 | 408.00p | 432.00p | 408.00p | 424.00p | 0 |
| 13/07/2012 | 408.00p | 432.00p | 408.00p | 424.00p | 573 |
| 12/07/2012 | 408.00p | 424.00p | 384.00p | 424.00p | 0 |
| 11/07/2012 | 408.00p | 424.00p | 384.00p | 424.00p | 0 |
| 10/07/2012 | 408.00p | 424.00p | 384.00p | 424.00p | 0 |
| 09/07/2012 | 408.00p | 424.00p | 384.00p | 424.00p | 0 |
| 06/07/2012 | 408.00p | 424.00p | 384.00p | 424.00p | 1562 |
| 05/07/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 04/07/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 03/07/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 02/07/2012 | 424.00p | 448.00p | 388.16p | 424.00p | 0 |
| 29/06/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 28/06/2012 | 400.00p | 448.00p | 388.16p | 424.00p | 0 |
| 27/06/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 26/06/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 25/06/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 22/06/2012 | 424.00p | 448.00p | 388.16p | 424.00p | 0 |
| 21/06/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 20/06/2012 | 408.00p | 448.00p | 388.16p | 424.00p | 0 |
| 19/06/2012 | 400.00p | 424.00p | 388.16p | 424.00p | 510 |
| 18/06/2012 | 392.00p | 424.00p | 388.00p | 416.00p | 0 |
| 15/06/2012 | 392.00p | 424.00p | 388.00p | 416.00p | 0 |
| 14/06/2012 | 392.00p | 424.00p | 388.00p | 416.00p | 0 |
| 13/06/2012 | 392.00p | 424.00p | 388.00p | 416.00p | 0 |
| 12/06/2012 | 392.00p | 424.00p | 388.00p | 416.00p | 0 |
| 11/06/2012 | 392.00p | 416.00p | 388.00p | 416.00p | 922 |
| 08/06/2012 | 392.00p | 392.00p | 352.00p | 376.00p | 0 |
| 07/06/2012 | 392.00p | 392.00p | 352.00p | 376.00p | 0 |
| 06/06/2012 | 392.00p | 392.00p | 352.00p | 376.00p | 0 |
| 01/06/2012 | 392.00p | 392.00p | 352.00p | 376.00p | 754 |
| 31/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 30/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 29/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 28/05/2012 | 400.00p | 416.00p | 368.00p | 408.00p | 0 |
| 25/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 24/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 23/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 22/05/2012 | 392.00p | 408.00p | 368.00p | 408.00p | 152 |
| 21/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 18/05/2012 | 392.00p | 416.00p | 368.00p | 408.00p | 0 |
| 17/05/2012 | 384.00p | 408.00p | 368.00p | 408.00p | 94 |
| 16/05/2012 | 392.00p | 408.00p | 368.00p | 408.00p | 0 |
| 15/05/2012 | 392.00p | 408.00p | 368.00p | 408.00p | 0 |
| 14/05/2012 | 408.00p | 408.00p | 368.00p | 408.00p | 0 |
| 11/05/2012 | 408.00p | 408.00p | 368.00p | 408.00p | 0 |
| 10/05/2012 | 408.00p | 408.00p | 368.00p | 408.00p | 0 |
| 09/05/2012 | 408.00p | 408.00p | 368.00p | 408.00p | 0 |
| 08/05/2012 | 408.00p | 408.00p | 368.00p | 408.00p | 121 |
| 04/05/2012 | 408.00p | 416.00p | 384.00p | 408.00p | 0 |
| 03/05/2012 | 408.00p | 416.00p | 384.00p | 408.00p | 0 |
| 02/05/2012 | 408.00p | 416.00p | 384.00p | 408.00p | 0 |
| 01/05/2012 | 408.00p | 416.00p | 384.00p | 408.00p | 0 |
| 30/04/2012 | 408.00p | 416.00p | 384.00p | 408.00p | 0 |
| 27/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 26/04/2012 | 400.00p | 416.00p | 384.00p | 408.00p | 0 |
| 25/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 24/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 23/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 20/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 19/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 18/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 17/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 16/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 13/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 12/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 11/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 10/04/2012 | 392.00p | 416.00p | 384.00p | 408.00p | 0 |
| 05/04/2012 | 416.00p | 416.00p | 384.00p | 408.00p | 2011 |
| 04/04/2012 | 416.00p | 424.00p | 384.00p | 424.00p | 156 |
| 03/04/2012 | 416.00p | 424.00p | 392.00p | 424.00p | 0 |
| 02/04/2012 | 416.00p | 424.00p | 392.00p | 424.00p | 0 |
| 30/03/2012 | 400.00p | 424.00p | 392.00p | 424.00p | 286 |
| 29/03/2012 | 416.00p | 448.00p | 400.00p | 424.00p | 0 |
| 28/03/2012 | 424.00p | 448.00p | 400.00p | 424.00p | 0 |
| 27/03/2012 | 416.00p | 448.00p | 400.00p | 424.00p | 0 |
| 26/03/2012 | 416.00p | 448.00p | 400.00p | 424.00p | 0 |
| 23/03/2012 | 416.00p | 448.00p | 400.00p | 424.00p | 0 |
| 22/03/2012 | 416.00p | 448.00p | 400.00p | 424.00p | 0 |
| 21/03/2012 | 416.00p | 448.00p | 400.00p | 424.00p | 0 |
| 20/03/2012 | 432.00p | 448.00p | 400.00p | 424.00p | 1413 |
| 19/03/2012 | 432.00p | 457.60p | 432.00p | 432.00p | 94 |
| 16/03/2012 | 408.00p | 448.00p | 384.00p | 432.00p | 1106 |
| 15/03/2012 | 408.00p | 424.00p | 368.00p | 424.00p | 3859 |
| 14/03/2012 | 408.00p | 408.00p | 400.00p | 408.00p | 246 |
| 13/03/2012 | 432.00p | 432.00p | 352.00p | 408.00p | 495 |
| 12/03/2012 | 432.00p | 432.00p | 432.00p | 432.00p | 231 |
| 09/03/2012 | 432.00p | 464.00p | 408.00p | 432.00p | 0 |
| 08/03/2012 | 432.00p | 464.00p | 408.00p | 432.00p | 0 |
| 07/03/2012 | 432.00p | 464.00p | 408.00p | 432.00p | 0 |
| 06/03/2012 | 464.00p | 464.00p | 408.00p | 432.00p | 1406 |
| 05/03/2012 | 480.00p | 480.00p | 368.00p | 464.00p | 488 |
| 02/03/2012 | 480.00p | 480.00p | 320.00p | 464.00p | 0 |
| 01/03/2012 | 480.00p | 480.00p | 320.00p | 464.00p | 3771 |
| 29/02/2012 | 448.00p | 480.00p | 448.00p | 480.00p | 156 |
| 28/02/2012 | 448.00p | 480.00p | 448.00p | 448.00p | 1042 |
| 27/02/2012 | 448.00p | 451.20p | 448.00p | 448.00p | 0 |
| 24/02/2012 | 448.00p | 451.20p | 448.00p | 448.00p | 0 |
| 23/02/2012 | 448.00p | 451.20p | 448.00p | 448.00p | 0 |
| 22/02/2012 | 448.00p | 451.20p | 448.00p | 448.00p | 0 |
| 21/02/2012 | 448.00p | 451.20p | 448.00p | 448.00p | 0 |
| 20/02/2012 | 448.00p | 451.20p | 448.00p | 448.00p | 312 |
| 17/02/2012 | 480.00p | 480.00p | 416.00p | 448.00p | 47 |
| 16/02/2012 | 480.00p | 480.00p | 374.87p | 480.00p | 0 |
| 15/02/2012 | 480.00p | 480.00p | 374.87p | 480.00p | 0 |
| 14/02/2012 | 480.00p | 480.00p | 374.87p | 480.00p | 0 |
| 13/02/2012 | 480.00p | 480.00p | 374.87p | 480.00p | 0 |
| 10/02/2012 | 480.00p | 480.00p | 374.87p | 480.00p | 169 |
| 09/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 08/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 07/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 06/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 3 |
| 03/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 02/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 01/02/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 31/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 30/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 27/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 26/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 25/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 24/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 23/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 20/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 0 |
| 19/01/2012 | 480.00p | 480.00p | 476.80p | 480.00p | 206 |
| 18/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 17/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 16/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 13/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 12/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 11/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 10/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 09/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 06/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 05/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 04/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 03/01/2012 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 30/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 29/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 28/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 23/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 22/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 21/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 20/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 19/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 16/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 15/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 14/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 0 |
| 13/12/2011 | 480.00p | 480.00p | 384.00p | 480.00p | 391 |
| 12/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 09/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 08/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 07/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 06/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 05/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 02/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 01/12/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 30/11/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 29/11/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 0 |
| 28/11/2011 | 480.00p | 480.00p | 320.00p | 480.00p | 6516 |
| 25/11/2011 | 480.00p | 496.00p | 448.00p | 480.00p | 0 |
| 24/11/2011 | 480.00p | 496.00p | 448.00p | 480.00p | 0 |
| 23/11/2011 | 480.00p | 496.00p | 448.00p | 480.00p | 0 |
| 22/11/2011 | 480.00p | 496.00p | 448.00p | 480.00p | 0 |
| 21/11/2011 | 496.00p | 496.00p | 448.00p | 480.00p | 238 |
| 18/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 17/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 16/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 15/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 14/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 11/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 10/11/2011 | 496.00p | 512.00p | 480.00p | 496.00p | 0 |
| 09/11/2011 | 512.00p | 512.00p | 480.00p | 496.00p | 156 |
| 08/11/2011 | 512.00p | 512.00p | 496.00p | 512.00p | 0 |
| 07/11/2011 | 512.00p | 512.00p | 496.00p | 512.00p | 0 |
| 04/11/2011 | 512.00p | 512.00p | 496.00p | 512.00p | 5 |
| 03/11/2011 | 512.00p | 544.00p | 512.00p | 512.00p | 0 |
| 02/11/2011 | 512.00p | 544.00p | 512.00p | 512.00p | 0 |
| 01/11/2011 | 512.00p | 544.00p | 512.00p | 512.00p | 5781 |
| 31/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 28/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 27/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 26/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 25/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 24/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 21/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 20/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 19/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 18/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 17/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 14/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 13/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 12/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 11/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 10/10/2011 | 512.00p | 560.00p | 496.00p | 512.00p | 0 |
| 07/10/2011 | 528.00p | 560.00p | 496.00p | 512.00p | 0 |
| 06/10/2011 | 512.00p | 560.00p | 512.00p | 512.00p | 0 |
*Close Price adjusted for both dividends and splits