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:
- Watch Celebrus Technologies (CLBS) by Dr. James Fox in The Motley Fool
- Add Supermarket Income Reit (SUPR) by James Beard in The Motley Fool
- Watch Yu Group (YU.) by Dr. James Fox in The Motley Fool
- Overweight M&G (MNG) by JP Morgan
- Avoid Microsaic Systems (MSYS) by Steve Moore
- Buy IG Group Holdings (IGG) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Speculative Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Buy Hvivo (HVO) by Shore Capital
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Hollywood Bowl Group (BOWL) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Harshil Patel in The Motley Fool
- Outperform Hiscox Limited (DI) (HSX) by Exane
- Overweight Auto Trader Group (AUTO) by Barclays
- Overweight Tesco (TSCO) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy Beazley (BEZ) by Berenberg
- Buy Hiscox Limited (DI) (HSX) by Berenberg
- Hold Lancashire Holdings Limited (LRE) by Berenberg
- Watch Celebrus Technologies (CLBS) by Dr. James Fox in The Motley Fool
- Add Supermarket Income Reit (SUPR) by James Beard in The Motley Fool
- Watch Yu Group (YU.) by Dr. James Fox in The Motley Fool
- Overweight M&G (MNG) by JP Morgan
- Avoid Microsaic Systems (MSYS) by Steve Moore
- Buy IG Group Holdings (IGG) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Speculative Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Buy Hvivo (HVO) by Shore Capital
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Hollywood Bowl Group (BOWL) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Harshil Patel in The Motley Fool
- Outperform Hiscox Limited (DI) (HSX) by Exane
- Overweight Auto Trader Group (AUTO) by Barclays
- Overweight Tesco (TSCO) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy Beazley (BEZ) by Berenberg
- Buy Hiscox Limited (DI) (HSX) by Berenberg
- Hold Lancashire Holdings Limited (LRE) by Berenberg
Quadrise (QED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2025 | 4.25p | 4.99p | 4.00p | 4.25p | 530016 |
| 29/05/2025 | 4.60p | 4.98p | 4.01p | 4.60p | 3310054 |
| 28/05/2025 | 4.26p | 4.99p | 3.95p | 4.56p | 4695664 |
| 27/05/2025 | 4.51p | 4.99p | 4.25p | 4.47p | 2835369 |
| 23/05/2025 | 4.59p | 4.99p | 4.41p | 4.75p | 1428234 |
| 22/05/2025 | 4.52p | 4.99p | 4.50p | 4.60p | 1165889 |
| 21/05/2025 | 4.60p | 4.99p | 4.40p | 4.80p | 2584173 |
| 20/05/2025 | 4.61p | 4.99p | 4.41p | 4.60p | 1930698 |
| 19/05/2025 | 4.26p | 4.99p | 4.26p | 4.58p | 1431048 |
| 16/05/2025 | 4.28p | 4.99p | 4.26p | 4.49p | 1029146 |
| 15/05/2025 | 4.41p | 5.00p | 4.41p | 4.50p | 1341771 |
| 14/05/2025 | 4.23p | 5.00p | 4.21p | 4.50p | 5489269 |
| 13/05/2025 | 4.51p | 5.00p | 4.21p | 4.66p | 2714226 |
| 12/05/2025 | 4.70p | 4.88p | 4.22p | 4.67p | 1141379 |
| 09/05/2025 | 4.73p | 4.73p | 4.51p | 4.51p | 1720881 |
| 08/05/2025 | 4.51p | 5.00p | 4.21p | 4.69p | 1567048 |
| 07/05/2025 | 4.75p | 5.00p | 4.21p | 4.70p | 3128705 |
| 06/05/2025 | 4.99p | 5.00p | 4.31p | 4.81p | 2173055 |
| 02/05/2025 | 4.60p | 4.99p | 4.60p | 4.86p | 2028640 |
| 30/04/2025 | 4.69p | 4.99p | 4.01p | 4.39p | 3752819 |
| 29/04/2025 | 4.75p | 4.99p | 4.00p | 4.58p | 2047124 |
| 28/04/2025 | 4.51p | 5.00p | 4.01p | 4.51p | 3839977 |
| 25/04/2025 | 4.65p | 5.00p | 4.01p | 4.67p | 5616324 |
| 24/04/2025 | 4.15p | 4.70p | 4.03p | 4.46p | 1040812 |
| 23/04/2025 | 4.15p | 4.66p | 4.03p | 4.15p | 3089209 |
| 22/04/2025 | 4.38p | 4.70p | 4.02p | 4.38p | 4258568 |
| 17/04/2025 | 4.39p | 4.51p | 4.03p | 4.26p | 2765198 |
| 16/04/2025 | 3.71p | 4.51p | 4.11p | 4.31p | 2849460 |
| 15/04/2025 | 3.71p | 4.52p | 3.71p | 4.35p | 2486979 |
| 14/04/2025 | 4.15p | 4.20p | 3.71p | 4.03p | 3550386 |
| 11/04/2025 | 4.30p | 4.40p | 3.71p | 4.08p | 4691270 |
| 10/04/2025 | 4.39p | 4.55p | 3.80p | 4.40p | 6120382 |
| 09/04/2025 | 4.56p | 4.59p | 3.61p | 4.00p | 5498363 |
| 08/04/2025 | 3.91p | 4.70p | 3.90p | 4.45p | 8853922 |
| 07/04/2025 | 4.14p | 4.70p | 3.51p | 4.31p | 12340729 |
| 04/04/2025 | 4.26p | 4.80p | 3.80p | 4.25p | 6591138 |
| 03/04/2025 | 4.26p | 4.80p | 4.26p | 4.53p | 2196830 |
| 02/04/2025 | 4.85p | 4.89p | 4.41p | 4.63p | 2893614 |
| 01/04/2025 | 4.70p | 4.90p | 4.01p | 4.85p | 9339680 |
| 31/03/2025 | 4.30p | 4.79p | 3.80p | 4.31p | 5854920 |
| 28/03/2025 | 3.71p | 4.29p | 3.71p | 4.15p | 2236392 |
| 27/03/2025 | 3.93p | 4.20p | 3.71p | 3.83p | 2734477 |
| 26/03/2025 | 4.20p | 4.20p | 3.71p | 3.84p | 5014990 |
| 25/03/2025 | 3.70p | 4.05p | 3.51p | 3.88p | 5979459 |
| 24/03/2025 | 3.86p | 4.10p | 3.65p | 3.72p | 10483826 |
| 21/03/2025 | 3.87p | 3.94p | 3.68p | 3.74p | 7567214 |
| 20/03/2025 | 3.63p | 3.74p | 3.60p | 3.69p | 3523350 |
| 19/03/2025 | 3.65p | 3.73p | 3.57p | 3.64p | 3181920 |
| 18/03/2025 | 3.60p | 3.88p | 3.55p | 3.56p | 3149295 |
| 17/03/2025 | 3.60p | 3.62p | 3.50p | 3.62p | 5118291 |
| 14/03/2025 | 3.70p | 3.99p | 3.53p | 3.61p | 3538450 |
| 12/03/2025 | 3.69p | 3.99p | 3.68p | 3.70p | 814566 |
| 11/03/2025 | 3.87p | 4.10p | 3.65p | 3.70p | 5095445 |
| 10/03/2025 | 3.86p | 4.09p | 3.81p | 3.93p | 1561498 |
| 07/03/2025 | 4.09p | 4.09p | 3.80p | 3.97p | 1509269 |
| 06/03/2025 | 3.77p | 4.08p | 3.76p | 3.94p | 1295266 |
| 28/02/2025 | 3.90p | 3.99p | 3.70p | 3.98p | 2017314 |
| 27/02/2025 | 3.82p | 4.06p | 3.72p | 3.86p | 3789166 |
| 26/02/2025 | 3.91p | 3.99p | 3.80p | 3.85p | 3538841 |
| 25/02/2025 | 4.00p | 4.02p | 3.75p | 3.93p | 3780740 |
| 21/02/2025 | 4.00p | 4.39p | 3.96p | 4.06p | 2310542 |
| 20/02/2025 | 3.81p | 4.05p | 3.75p | 4.05p | 4237473 |
| 19/02/2025 | 3.85p | 3.99p | 3.80p | 3.85p | 3136856 |
| 18/02/2025 | 3.82p | 3.99p | 3.80p | 3.84p | 5466558 |
| 14/02/2025 | 4.09p | 4.09p | 3.90p | 3.96p | 2293569 |
| 13/02/2025 | 4.06p | 4.19p | 3.91p | 4.00p | 3285741 |
| 12/02/2025 | 4.10p | 4.15p | 4.05p | 4.10p | 2330526 |
| 11/02/2025 | 4.20p | 4.25p | 4.03p | 4.15p | 2871566 |
| 10/02/2025 | 4.17p | 4.50p | 4.00p | 4.15p | 2811737 |
| 07/02/2025 | 4.05p | 4.30p | 4.02p | 4.16p | 4012187 |
| 06/02/2025 | 4.11p | 4.22p | 4.01p | 4.17p | 6313441 |
| 05/02/2025 | 4.00p | 4.33p | 3.91p | 4.18p | 14096907 |
| 03/02/2025 | 3.85p | 4.51p | 3.85p | 4.18p | 13737349 |
| 31/01/2025 | 4.19p | 4.50p | 3.00p | 4.27p | 46353253 |
| 30/01/2025 | 3.80p | 4.34p | 3.66p | 3.85p | 13138256 |
| 29/01/2025 | 4.30p | 4.49p | 3.90p | 3.95p | 7336021 |
| 28/01/2025 | 3.81p | 4.50p | 3.51p | 4.26p | 17199769 |
| 27/01/2025 | 4.30p | 4.99p | 3.70p | 3.98p | 18480432 |
| 24/01/2025 | 3.08p | 4.51p | 3.02p | 4.13p | 192173757 |
| 23/01/2025 | 5.98p | 6.70p | 5.76p | 5.82p | 2990170 |
| 22/01/2025 | 6.22p | 6.36p | 5.90p | 5.98p | 4707432 |
| 21/01/2025 | 6.40p | 6.40p | 6.00p | 6.24p | 1379101 |
| 20/01/2025 | 6.68p | 6.68p | 6.02p | 6.40p | 2203480 |
| 17/01/2025 | 6.70p | 6.88p | 6.40p | 6.40p | 4311876 |
| 16/01/2025 | 6.78p | 6.78p | 6.02p | 6.56p | 2458799 |
| 15/01/2025 | 7.00p | 7.50p | 6.20p | 6.34p | 11937015 |
| 14/01/2025 | 5.98p | 6.40p | 5.32p | 6.14p | 9464532 |
| 10/01/2025 | 5.52p | 6.00p | 5.32p | 5.58p | 4663167 |
| 09/01/2025 | 5.12p | 6.00p | 5.12p | 5.60p | 9375888 |
| 08/01/2025 | 5.86p | 6.18p | 5.12p | 5.48p | 12301842 |
| 06/01/2025 | 7.40p | 7.46p | 5.55p | 5.70p | 17421693 |
| 03/01/2025 | 7.98p | 8.00p | 6.52p | 7.18p | 16778419 |
| 02/01/2025 | 8.00p | 8.00p | 7.20p | 7.58p | 14295024 |
| 31/12/2024 | 7.26p | 7.38p | 6.78p | 7.16p | 10071420 |
| 30/12/2024 | 6.44p | 7.26p | 6.12p | 6.96p | 31793723 |
| 27/12/2024 | 5.50p | 6.18p | 5.32p | 6.10p | 7058579 |
| 24/12/2024 | 5.70p | 6.00p | 5.40p | 5.59p | 7575234 |
| 23/12/2024 | 5.80p | 5.80p | 5.02p | 5.55p | 6696540 |
| 20/12/2024 | 4.91p | 5.70p | 4.81p | 5.28p | 4537988 |
| 19/12/2024 | 5.02p | 5.80p | 4.81p | 5.10p | 6471292 |
| 18/12/2024 | 6.14p | 6.40p | 5.02p | 5.35p | 16677059 |
| 17/12/2024 | 5.00p | 6.10p | 4.31p | 5.85p | 27979391 |
| 16/12/2024 | 4.44p | 5.00p | 4.20p | 4.65p | 10253587 |
| 13/12/2024 | 4.50p | 4.50p | 3.96p | 4.04p | 6370204 |
| 11/12/2024 | 4.30p | 4.30p | 3.81p | 4.00p | 4708355 |
| 10/12/2024 | 3.76p | 4.20p | 3.76p | 4.15p | 5913809 |
| 09/12/2024 | 4.10p | 4.50p | 3.76p | 3.93p | 7476922 |
| 06/12/2024 | 4.29p | 4.44p | 3.81p | 4.25p | 13493381 |
| 05/12/2024 | 3.76p | 4.37p | 3.51p | 4.01p | 19173220 |
| 04/12/2024 | 3.48p | 3.64p | 3.30p | 3.42p | 4570276 |
| 03/12/2024 | 3.62p | 3.80p | 3.31p | 3.56p | 3988952 |
| 02/12/2024 | 3.20p | 3.60p | 3.00p | 3.60p | 9632293 |
| 29/11/2024 | 3.15p | 3.59p | 2.91p | 3.30p | 10099762 |
| 28/11/2024 | 3.40p | 3.40p | 2.90p | 3.08p | 9577959 |
| 27/11/2024 | 3.75p | 3.90p | 2.80p | 3.00p | 20604494 |
| 26/11/2024 | 2.80p | 4.50p | 2.80p | 3.55p | 87880941 |
| 25/11/2024 | 2.40p | 2.50p | 2.08p | 2.30p | 33006048 |
| 22/11/2024 | 1.41p | 2.10p | 1.41p | 1.95p | 22401701 |
| 21/11/2024 | 1.50p | 1.57p | 1.47p | 1.54p | 1394116 |
| 20/11/2024 | 1.75p | 1.90p | 1.47p | 1.53p | 4325606 |
| 18/11/2024 | 1.41p | 1.62p | 1.41p | 1.58p | 1295916 |
| 15/11/2024 | 1.55p | 1.93p | 1.32p | 1.52p | 9721432 |
| 14/11/2024 | 1.85p | 1.75p | 1.51p | 1.75p | 720004 |
| 13/11/2024 | 1.85p | 1.90p | 1.56p | 1.90p | 1690335 |
| 12/11/2024 | 1.53p | 1.69p | 1.53p | 1.68p | 1058793 |
| 11/11/2024 | 1.53p | 1.86p | 1.60p | 1.72p | 932350 |
| 08/11/2024 | 1.53p | 2.00p | 1.51p | 1.75p | 595600 |
| 07/11/2024 | 1.90p | 1.90p | 1.70p | 1.70p | 412251 |
| 06/11/2024 | 1.85p | 1.90p | 1.61p | 1.74p | 859560 |
| 05/11/2024 | 1.56p | 1.90p | 1.56p | 1.69p | 237594 |
| 04/11/2024 | 1.51p | 1.90p | 1.56p | 1.73p | 612636 |
| 01/11/2024 | 1.51p | 1.73p | 1.63p | 1.73p | 1029784 |
| 31/10/2024 | 1.51p | 1.90p | 1.65p | 1.74p | 170096 |
| 30/10/2024 | 1.51p | 1.90p | 1.61p | 1.75p | 1177861 |
| 28/10/2024 | 1.75p | 1.75p | 1.59p | 1.64p | 2532334 |
| 25/10/2024 | 1.75p | 1.75p | 1.62p | 1.65p | 1250471 |
| 24/10/2024 | 1.66p | 1.70p | 1.66p | 1.68p | 3119681 |
| 23/10/2024 | 1.66p | 1.76p | 1.66p | 1.70p | 867953 |
| 22/10/2024 | 1.79p | 1.85p | 1.67p | 1.72p | 388486 |
| 21/10/2024 | 1.80p | 1.90p | 1.51p | 1.76p | 1028092 |
| 18/10/2024 | 1.61p | 1.90p | 1.61p | 1.75p | 5582632 |
| 17/10/2024 | 1.80p | 1.80p | 1.64p | 1.64p | 603003 |
| 15/10/2024 | 1.84p | 1.92p | 1.74p | 1.80p | 6122076 |
| 14/10/2024 | 1.45p | 1.84p | 1.40p | 1.80p | 9554325 |
| 11/10/2024 | 1.41p | 1.55p | 1.41p | 1.48p | 1591168 |
| 10/10/2024 | 1.40p | 1.54p | 1.31p | 1.43p | 231739 |
| 09/10/2024 | 1.40p | 1.50p | 1.30p | 1.42p | 696543 |
| 08/10/2024 | 1.40p | 1.46p | 1.31p | 1.39p | 1053580 |
| 07/10/2024 | 1.40p | 1.46p | 1.38p | 1.40p | 1377148 |
| 04/10/2024 | 1.37p | 1.50p | 1.31p | 1.40p | 382336 |
| 03/10/2024 | 1.37p | 1.47p | 1.33p | 1.40p | 2329501 |
| 02/10/2024 | 1.40p | 1.49p | 1.34p | 1.40p | 4035903 |
| 01/10/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 10671076 |
| 30/09/2024 | 1.59p | 1.59p | 1.30p | 1.43p | 9338682 |
| 27/09/2024 | 1.45p | 1.59p | 1.33p | 1.45p | 679472 |
| 26/09/2024 | 1.40p | 1.50p | 1.40p | 1.45p | 2156676 |
| 25/09/2024 | 1.45p | 1.54p | 1.41p | 1.46p | 5705041 |
| 24/09/2024 | 1.45p | 1.75p | 1.45p | 1.52p | 2874809 |
| 23/09/2024 | 1.50p | 1.73p | 1.46p | 1.59p | 480524 |
| 20/09/2024 | 1.50p | 1.74p | 1.45p | 1.58p | 2951970 |
| 19/09/2024 | 1.50p | 1.72p | 1.46p | 1.56p | 723880 |
| 18/09/2024 | 1.50p | 1.65p | 1.48p | 1.56p | 4624278 |
| 17/09/2024 | 1.51p | 1.75p | 1.50p | 1.55p | 990563 |
| 16/09/2024 | 1.60p | 1.75p | 1.57p | 1.60p | 520415 |
| 13/09/2024 | 1.60p | 1.74p | 1.53p | 1.60p | 1781728 |
| 12/09/2024 | 1.60p | 1.75p | 1.55p | 1.65p | 1159026 |
| 11/09/2024 | 1.60p | 1.75p | 1.57p | 1.65p | 2151345 |
| 10/09/2024 | 1.61p | 1.75p | 1.51p | 1.67p | 1466534 |
| 09/09/2024 | 1.70p | 1.75p | 1.59p | 1.62p | 2573301 |
| 06/09/2024 | 1.70p | 1.75p | 1.66p | 1.70p | 1464680 |
| 05/09/2024 | 1.65p | 1.75p | 1.67p | 1.70p | 300847 |
| 04/09/2024 | 1.65p | 1.75p | 1.61p | 1.71p | 2428015 |
| 03/09/2024 | 1.61p | 1.71p | 1.61p | 1.69p | 1050124 |
| 30/08/2024 | 1.71p | 1.74p | 1.61p | 1.69p | 2697458 |
| 29/08/2024 | 1.71p | 1.93p | 1.65p | 1.69p | 2726632 |
| 28/08/2024 | 1.71p | 1.80p | 1.71p | 1.75p | 1966559 |
| 27/08/2024 | 1.90p | 1.90p | 1.71p | 1.76p | 1053908 |
| 23/08/2024 | 1.71p | 1.90p | 1.71p | 1.80p | 899386 |
| 22/08/2024 | 1.95p | 2.00p | 1.80p | 1.81p | 2751638 |
| 21/08/2024 | 1.72p | 2.00p | 1.71p | 1.95p | 2257363 |
| 20/08/2024 | 1.72p | 2.10p | 1.71p | 1.88p | 2603414 |
| 19/08/2024 | 2.05p | 2.09p | 1.72p | 1.91p | 343052 |
| 16/08/2024 | 2.05p | 1.99p | 1.91p | 1.91p | 136394 |
| 15/08/2024 | 2.05p | 2.02p | 1.78p | 1.91p | 648302 |
| 14/08/2024 | 2.05p | 2.04p | 1.75p | 1.97p | 976025 |
| 13/08/2024 | 2.05p | 2.05p | 1.93p | 1.94p | 508427 |
| 12/08/2024 | 2.06p | 2.09p | 1.86p | 1.90p | 1078124 |
| 09/08/2024 | 1.91p | 2.10p | 1.72p | 1.88p | 2156717 |
| 08/08/2024 | 1.80p | 2.07p | 1.71p | 1.95p | 3395561 |
| 07/08/2024 | 1.50p | 1.80p | 1.50p | 1.66p | 1006162 |
| 06/08/2024 | 0.00p | 1.80p | 1.61p | 1.67p | 1272408 |
| 05/08/2024 | 1.72p | 1.90p | 1.50p | 1.72p | 3428811 |
| 02/08/2024 | 1.77p | 2.00p | 1.67p | 1.77p | 522932 |
| 01/08/2024 | 1.77p | 1.94p | 1.68p | 1.72p | 5643121 |
| 31/07/2024 | 1.70p | 1.70p | 1.61p | 1.65p | 1278576 |
| 30/07/2024 | 1.60p | 1.76p | 1.52p | 1.68p | 10857481 |
| 29/07/2024 | 1.66p | 1.73p | 1.53p | 1.56p | 4500389 |
| 26/07/2024 | 1.80p | 1.83p | 1.66p | 1.72p | 3419457 |
| 25/07/2024 | 1.93p | 2.00p | 1.73p | 1.90p | 2197945 |
| 24/07/2024 | 1.80p | 2.00p | 1.70p | 1.75p | 1999360 |
*Close Price adjusted for both dividends and splits