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 |
|---|---|---|---|---|---|
| 04/03/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 03/03/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 02/03/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 01/03/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 26/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 25/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 24/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 23/02/2010 | 496.00p | 528.00p | 496.00p | 528.00p | 0 |
| 22/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 19/02/2010 | 496.00p | 528.00p | 496.00p | 528.00p | 391 |
| 18/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 17/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 16/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 15/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 12/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 11/02/2010 | 496.00p | 528.00p | 496.00p | 528.00p | 0 |
| 10/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 09/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 08/02/2010 | 528.00p | 528.00p | 480.00p | 528.00p | 621 |
| 05/02/2010 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 04/02/2010 | 528.00p | 528.00p | 480.00p | 528.00p | 562 |
| 03/02/2010 | 512.00p | 542.40p | 512.00p | 528.00p | 109 |
| 02/02/2010 | 512.00p | 512.00p | 512.00p | 512.00p | 0 |
| 01/02/2010 | 512.00p | 512.00p | 464.00p | 512.00p | 781 |
| 29/01/2010 | 512.00p | 512.00p | 512.00p | 512.00p | 0 |
| 28/01/2010 | 528.00p | 528.00p | 512.00p | 512.00p | 0 |
| 27/01/2010 | 504.00p | 544.00p | 504.00p | 512.00p | 188 |
| 26/01/2010 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
| 25/01/2010 | 480.00p | 504.00p | 472.00p | 504.00p | 3125 |
| 22/01/2010 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 21/01/2010 | 464.00p | 480.00p | 464.00p | 480.00p | 0 |
| 20/01/2010 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
| 19/01/2010 | 464.00p | 480.00p | 464.00p | 464.00p | 100 |
| 18/01/2010 | 464.00p | 480.00p | 464.00p | 464.00p | 20 |
| 15/01/2010 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
| 14/01/2010 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
| 13/01/2010 | 416.00p | 512.00p | 416.00p | 464.00p | 10107 |
| 12/01/2010 | 464.00p | 464.00p | 416.00p | 416.00p | 2249 |
| 11/01/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 08/01/2010 | 432.00p | 448.00p | 400.00p | 400.00p | 232 |
| 07/01/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 06/01/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/01/2010 | 432.00p | 432.00p | 400.00p | 400.00p | 0 |
| 04/01/2010 | 400.00p | 448.00p | 400.00p | 400.00p | 547 |
| 31/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 30/12/2009 | 400.00p | 400.00p | 368.00p | 400.00p | 0 |
| 29/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 24/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 23/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 22/12/2009 | 368.00p | 400.00p | 352.00p | 400.00p | 312 |
| 21/12/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 0 |
| 18/12/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 21042 |
| 17/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/12/2009 | 400.00p | 400.00p | 352.00p | 400.00p | 94 |
| 11/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 10/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 09/12/2009 | 368.00p | 400.00p | 352.00p | 400.00p | 1086 |
| 08/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 07/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/12/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 0 |
| 02/12/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/12/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 0 |
| 30/11/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 0 |
| 27/11/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 0 |
| 26/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 25/11/2009 | 368.00p | 400.00p | 368.00p | 400.00p | 0 |
| 24/11/2009 | 400.00p | 400.00p | 352.00p | 400.00p | 156 |
| 23/11/2009 | 432.00p | 432.00p | 400.00p | 400.00p | 0 |
| 20/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 19/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 17/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/11/2009 | 432.00p | 432.00p | 400.00p | 400.00p | 0 |
| 13/11/2009 | 432.00p | 432.00p | 400.00p | 400.00p | 0 |
| 12/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 10/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 09/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 06/11/2009 | 400.00p | 400.00p | 352.00p | 400.00p | 103 |
| 05/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/11/2009 | 432.00p | 400.00p | 352.00p | 400.00p | 31 |
| 03/11/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/11/2009 | 368.00p | 448.00p | 448.00p | 400.00p | 473 |
| 30/10/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 29/10/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 28/10/2009 | 336.00p | 368.00p | 336.00p | 368.00p | 70070 |
| 27/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 26/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 23/10/2009 | 336.00p | 384.00p | 336.00p | 336.00p | 930 |
| 22/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 21/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 20/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 19/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 16/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 15/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 14/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 13/10/2009 | 336.00p | 336.00p | 304.00p | 336.00p | 164 |
| 12/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 09/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 08/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 07/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 06/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 05/10/2009 | 304.00p | 336.00p | 304.00p | 336.00p | 0 |
| 02/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 01/10/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 30/09/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 29/09/2009 | 368.00p | 368.00p | 336.00p | 336.00p | 0 |
| 28/09/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 25/09/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 24/09/2009 | 336.00p | 384.00p | 336.00p | 336.00p | 31 |
| 23/09/2009 | 336.00p | 384.00p | 336.00p | 336.00p | 31 |
| 22/09/2009 | 304.00p | 384.00p | 336.00p | 336.00p | 546 |
| 21/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 18/09/2009 | 304.00p | 352.00p | 304.00p | 304.00p | 62 |
| 17/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 16/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 15/09/2009 | 336.00p | 336.00p | 304.00p | 304.00p | 750 |
| 14/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 11/09/2009 | 272.00p | 304.00p | 272.00p | 304.00p | 629 |
| 10/09/2009 | 304.00p | 320.00p | 272.00p | 272.00p | 94 |
| 09/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 08/09/2009 | 304.00p | 352.00p | 304.00p | 304.00p | 124 |
| 07/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 04/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 03/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 02/09/2009 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 01/09/2009 | 320.00p | 320.00p | 304.00p | 304.00p | 0 |
| 28/08/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/08/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/08/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/08/2009 | 288.00p | 320.00p | 288.00p | 320.00p | 0 |
| 24/08/2009 | 288.00p | 320.00p | 320.00p | 288.00p | 307 |
| 21/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 20/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 19/08/2009 | 288.00p | 320.00p | 288.00p | 288.00p | 936 |
| 18/08/2009 | 288.00p | 320.00p | 304.00p | 288.00p | 13995 |
| 17/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 6703 |
| 14/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 1625 |
| 13/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 703 |
| 12/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 41340 |
| 11/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 10/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 199 |
| 07/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 06/08/2009 | 304.00p | 304.00p | 288.00p | 288.00p | 0 |
| 05/08/2009 | 304.00p | 304.00p | 288.00p | 288.00p | 120 |
| 04/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 634 |
| 03/08/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 450 |
| 31/07/2009 | 240.00p | 288.00p | 240.00p | 288.00p | 156 |
| 30/07/2009 | 240.00p | 288.00p | 240.00p | 288.00p | 0 |
| 29/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 4688 |
| 28/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 27/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 24/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 23/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 22/07/2009 | 240.00p | 288.00p | 240.00p | 288.00p | 0 |
| 21/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 77601 |
| 20/07/2009 | 240.00p | 288.00p | 240.00p | 288.00p | 0 |
| 17/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 16/07/2009 | 240.00p | 288.00p | 240.00p | 288.00p | 0 |
| 15/07/2009 | 320.00p | 320.00p | 288.00p | 288.00p | 1204 |
| 14/07/2009 | 304.00p | 320.00p | 304.00p | 320.00p | 312 |
| 13/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 10/07/2009 | 288.00p | 320.00p | 288.00p | 320.00p | 625 |
| 09/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 312 |
| 08/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 07/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 06/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 31 |
| 03/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 02/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 01/07/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 30/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 29/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 26/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 25/06/2009 | 304.00p | 304.00p | 288.00p | 288.00p | 124 |
| 24/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 23/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 22/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 19/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 67765 |
| 18/06/2009 | 304.00p | 304.00p | 288.00p | 288.00p | 18239 |
| 17/06/2009 | 288.00p | 288.00p | 288.00p | 288.00p | 323 |
| 16/06/2009 | 336.00p | 336.00p | 288.00p | 288.00p | 469 |
| 15/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 12/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 11/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 10/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 09/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 08/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 31 |
| 05/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 04/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 03/06/2009 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 02/06/2009 | 368.00p | 368.00p | 336.00p | 336.00p | 0 |
| 01/06/2009 | 368.00p | 368.00p | 336.00p | 336.00p | 651 |
| 29/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 28/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 27 |
| 27/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 26/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 22/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 312 |
*Close Price adjusted for both dividends and splits