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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Cordel Group (CRDL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 6.63p | 6.81p | 6.25p | 6.63p | 18878 |
| 21/11/2024 | 6.25p | 6.95p | 6.00p | 6.63p | 500118 |
| 20/11/2024 | 6.25p | 6.30p | 5.50p | 6.25p | 490418 |
| 19/11/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 84125 |
| 18/11/2024 | 6.63p | 6.74p | 6.00p | 6.25p | 866562 |
| 15/11/2024 | 7.25p | 7.49p | 6.50p | 6.63p | 977050 |
| 14/11/2024 | 7.25p | 7.49p | 7.25p | 7.25p | 322889 |
| 13/11/2024 | 7.13p | 7.50p | 6.80p | 7.50p | 1594374 |
| 12/11/2024 | 6.75p | 6.85p | 6.55p | 6.75p | 91504 |
| 11/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 157455 |
| 08/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 97648 |
| 07/11/2024 | 6.88p | 6.88p | 6.60p | 6.75p | 157098 |
| 06/11/2024 | 7.75p | 7.75p | 6.80p | 6.88p | 358785 |
| 05/11/2024 | 7.75p | 8.00p | 7.30p | 7.75p | 1187295 |
| 04/11/2024 | 7.25p | 8.00p | 7.00p | 8.00p | 688109 |
| 01/11/2024 | 7.25p | 7.50p | 7.00p | 7.50p | 593052 |
| 31/10/2024 | 6.75p | 7.48p | 6.75p | 7.25p | 494159 |
| 30/10/2024 | 6.50p | 6.94p | 6.36p | 6.63p | 354752 |
| 29/10/2024 | 6.38p | 7.00p | 6.16p | 6.63p | 1037329 |
| 28/10/2024 | 6.38p | 6.68p | 6.30p | 6.38p | 143000 |
| 25/10/2024 | 6.13p | 6.73p | 6.00p | 6.38p | 1901227 |
| 24/10/2024 | 6.13p | 6.50p | 6.11p | 6.13p | 21091 |
| 23/10/2024 | 5.88p | 6.25p | 5.50p | 6.13p | 1018952 |
| 22/10/2024 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 21/10/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 60494 |
| 18/10/2024 | 5.88p | 6.14p | 5.52p | 5.88p | 8862 |
| 17/10/2024 | 5.88p | 5.88p | 5.52p | 5.88p | 15488 |
| 16/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 20000 |
| 15/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 0 |
| 14/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 15060 |
| 11/10/2024 | 5.88p | 5.88p | 5.54p | 5.88p | 110617 |
| 10/10/2024 | 5.88p | 6.24p | 5.88p | 5.88p | 514 |
| 09/10/2024 | 6.00p | 6.24p | 5.88p | 5.88p | 964 |
| 08/10/2024 | 5.88p | 6.14p | 5.88p | 5.88p | 51000 |
| 07/10/2024 | 5.88p | 6.25p | 5.88p | 5.88p | 672 |
| 04/10/2024 | 5.88p | 5.90p | 5.51p | 5.90p | 59577 |
| 03/10/2024 | 5.88p | 6.14p | 5.65p | 5.88p | 10005 |
| 02/10/2024 | 5.88p | 5.88p | 5.61p | 5.88p | 50000 |
| 01/10/2024 | 6.00p | 6.00p | 5.50p | 5.88p | 25120 |
| 30/09/2024 | 6.00p | 6.24p | 5.80p | 6.00p | 37850 |
| 27/09/2024 | 6.00p | 6.15p | 5.76p | 6.00p | 479487 |
| 26/09/2024 | 5.88p | 6.25p | 5.15p | 6.00p | 977462 |
| 25/09/2024 | 5.25p | 5.25p | 5.05p | 5.25p | 5000 |
| 24/09/2024 | 5.50p | 5.50p | 5.05p | 5.25p | 29758 |
| 23/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 826 |
| 20/09/2024 | 5.50p | 5.53p | 5.25p | 5.50p | 17890 |
| 19/09/2024 | 5.50p | 5.54p | 5.26p | 5.50p | 38720 |
| 18/09/2024 | 5.50p | 5.57p | 5.26p | 5.50p | 21089 |
| 17/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 52328 |
| 16/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 294 |
| 13/09/2024 | 5.50p | 5.58p | 5.50p | 5.50p | 41001 |
| 12/09/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 2985 |
| 11/09/2024 | 5.50p | 5.63p | 5.25p | 5.50p | 176506 |
| 10/09/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
| 09/09/2024 | 5.50p | 5.50p | 5.31p | 5.50p | 35037 |
| 06/09/2024 | 5.50p | 5.50p | 5.32p | 5.50p | 18182 |
| 05/09/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 6586 |
| 04/09/2024 | 5.50p | 5.64p | 5.32p | 5.50p | 41089 |
| 03/09/2024 | 5.50p | 5.80p | 5.25p | 5.50p | 27164 |
| 02/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2024 | 5.50p | 5.72p | 5.32p | 5.50p | 22488 |
| 29/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 20000 |
| 27/08/2024 | 5.50p | 5.73p | 5.31p | 5.50p | 10036 |
| 23/08/2024 | 5.38p | 5.65p | 5.28p | 5.50p | 21266 |
| 22/08/2024 | 5.38p | 5.50p | 5.38p | 5.38p | 497 |
| 21/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 13036 |
| 20/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 20000 |
| 19/08/2024 | 5.50p | 5.80p | 5.25p | 5.38p | 635732 |
| 16/08/2024 | 5.50p | 5.50p | 5.35p | 5.50p | 20000 |
| 15/08/2024 | 5.35p | 5.96p | 5.20p | 5.50p | 333305 |
| 14/08/2024 | 4.50p | 6.20p | 4.50p | 5.35p | 990917 |
| 13/08/2024 | 4.35p | 4.68p | 4.35p | 4.50p | 239955 |
| 12/08/2024 | 4.35p | 4.44p | 4.32p | 4.35p | 18283 |
| 09/08/2024 | 4.35p | 4.50p | 4.22p | 4.35p | 150239 |
| 08/08/2024 | 4.35p | 4.49p | 4.20p | 4.35p | 17273 |
| 07/08/2024 | 4.45p | 4.49p | 4.20p | 4.35p | 114568 |
| 06/08/2024 | 4.45p | 4.52p | 4.45p | 4.45p | 44000 |
| 05/08/2024 | 4.45p | 4.56p | 4.21p | 4.45p | 192028 |
| 02/08/2024 | 4.60p | 4.70p | 4.45p | 4.45p | 50387 |
| 01/08/2024 | 4.60p | 4.80p | 4.51p | 4.80p | 4196 |
| 31/07/2024 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 30/07/2024 | 4.60p | 4.70p | 4.51p | 4.60p | 4585 |
| 29/07/2024 | 4.65p | 4.90p | 4.50p | 4.60p | 34063 |
| 26/07/2024 | 4.65p | 4.65p | 4.64p | 4.82p | 20000 |
| 25/07/2024 | 4.65p | 4.65p | 4.52p | 4.65p | 25000 |
| 24/07/2024 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 23/07/2024 | 4.75p | 4.98p | 4.50p | 4.65p | 236784 |
| 22/07/2024 | 4.50p | 4.68p | 4.40p | 4.50p | 119074 |
| 19/07/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 57 |
| 18/07/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 497 |
| 17/07/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 1633 |
| 16/07/2024 | 4.50p | 4.59p | 4.50p | 4.50p | 41723 |
| 15/07/2024 | 4.50p | 4.59p | 4.50p | 4.50p | 20000 |
| 12/07/2024 | 4.50p | 4.58p | 4.40p | 4.50p | 61007 |
| 11/07/2024 | 4.50p | 4.68p | 4.33p | 4.50p | 88792 |
| 10/07/2024 | 4.50p | 4.70p | 4.31p | 4.50p | 103730 |
| 09/07/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 2 |
| 08/07/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 466412 |
| 05/07/2024 | 4.40p | 4.50p | 4.31p | 4.50p | 70292 |
| 04/07/2024 | 4.40p | 4.50p | 4.40p | 4.40p | 9999 |
| 03/07/2024 | 4.40p | 4.40p | 4.31p | 4.40p | 3551 |
| 02/07/2024 | 4.40p | 4.40p | 4.22p | 4.22p | 1170 |
| 01/07/2024 | 4.50p | 4.70p | 4.20p | 4.40p | 104682 |
| 28/06/2024 | 4.50p | 4.60p | 4.32p | 4.50p | 19806 |
| 27/06/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 100662 |
| 26/06/2024 | 4.55p | 4.67p | 4.30p | 4.50p | 812390 |
| 25/06/2024 | 4.55p | 4.80p | 4.37p | 4.55p | 63083 |
| 24/06/2024 | 4.55p | 4.77p | 4.33p | 4.55p | 5709838 |
| 21/06/2024 | 4.55p | 4.55p | 4.33p | 4.55p | 652 |
| 20/06/2024 | 4.55p | 4.55p | 4.31p | 4.55p | 827 |
| 19/06/2024 | 4.55p | 4.65p | 4.55p | 4.55p | 33899 |
| 18/06/2024 | 4.55p | 4.77p | 4.33p | 4.55p | 382904 |
| 17/06/2024 | 4.55p | 4.77p | 4.50p | 4.55p | 14233 |
| 14/06/2024 | 4.55p | 4.55p | 4.50p | 4.55p | 110845 |
| 13/06/2024 | 4.70p | 4.70p | 4.33p | 4.55p | 146860 |
| 12/06/2024 | 4.70p | 4.89p | 4.30p | 4.70p | 281550 |
| 11/06/2024 | 4.60p | 4.88p | 4.52p | 4.70p | 292185 |
| 10/06/2024 | 4.35p | 4.35p | 4.14p | 4.35p | 80000 |
| 07/06/2024 | 4.35p | 4.35p | 4.03p | 4.35p | 750000 |
| 06/06/2024 | 4.35p | 4.35p | 4.01p | 4.35p | 12453 |
| 05/06/2024 | 4.40p | 4.40p | 4.14p | 4.35p | 5508 |
| 04/06/2024 | 4.35p | 4.70p | 4.35p | 4.35p | 355 |
| 03/06/2024 | 4.35p | 4.35p | 4.12p | 4.35p | 12458 |
| 31/05/2024 | 4.35p | 4.35p | 4.14p | 4.35p | 0 |
| 30/05/2024 | 4.35p | 4.35p | 4.00p | 4.35p | 1263096 |
| 29/05/2024 | 4.35p | 4.37p | 4.02p | 4.35p | 774039 |
| 28/05/2024 | 4.35p | 4.35p | 4.02p | 4.35p | 357814 |
| 24/05/2024 | 4.35p | 4.70p | 4.00p | 4.35p | 324565 |
| 23/05/2024 | 4.50p | 4.50p | 4.10p | 4.35p | 267980 |
| 22/05/2024 | 4.60p | 4.80p | 4.20p | 4.50p | 2124 |
| 21/05/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2024 | 4.50p | 4.50p | 4.21p | 4.50p | 146553 |
| 17/05/2024 | 4.50p | 4.50p | 4.30p | 4.50p | 751020 |
| 16/05/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/05/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/05/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 70 |
| 13/05/2024 | 4.60p | 4.60p | 4.20p | 4.50p | 60 |
| 10/05/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 83427 |
| 09/05/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 1322 |
| 08/05/2024 | 4.50p | 4.51p | 4.20p | 4.50p | 42103 |
| 07/05/2024 | 4.50p | 4.67p | 4.20p | 4.50p | 1063838 |
| 03/05/2024 | 4.60p | 4.80p | 4.50p | 4.50p | 62 |
| 02/05/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 945 |
| 01/05/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 136996 |
| 30/04/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/04/2024 | 4.50p | 4.80p | 4.27p | 4.50p | 117741 |
| 26/04/2024 | 4.75p | 5.05p | 4.23p | 4.50p | 110122 |
| 25/04/2024 | 4.00p | 5.00p | 3.90p | 4.75p | 1687153 |
| 24/04/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 750 |
| 23/04/2024 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 22/04/2024 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 19/04/2024 | 3.95p | 3.95p | 3.80p | 3.80p | 2 |
| 18/04/2024 | 3.80p | 3.80p | 3.63p | 3.80p | 13944 |
| 17/04/2024 | 4.05p | 4.05p | 3.80p | 3.80p | 20259 |
| 16/04/2024 | 3.95p | 4.30p | 3.80p | 4.05p | 2163 |
| 15/04/2024 | 4.05p | 4.05p | 3.80p | 4.05p | 7774 |
| 12/04/2024 | 4.05p | 4.05p | 3.80p | 4.05p | 1932 |
| 11/04/2024 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 10/04/2024 | 4.05p | 4.05p | 3.80p | 4.05p | 32958 |
| 09/04/2024 | 4.05p | 4.12p | 3.80p | 4.05p | 64919 |
| 08/04/2024 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 05/04/2024 | 4.05p | 4.27p | 4.05p | 4.05p | 58543 |
| 04/04/2024 | 3.55p | 4.05p | 3.55p | 4.05p | 583974 |
| 03/04/2024 | 3.55p | 3.88p | 3.30p | 3.55p | 23335088 |
| 02/04/2024 | 3.55p | 3.60p | 3.30p | 3.55p | 790312 |
| 28/03/2024 | 3.50p | 3.70p | 3.10p | 3.50p | 152966 |
| 27/03/2024 | 3.35p | 3.70p | 3.20p | 3.50p | 20064 |
| 26/03/2024 | 3.40p | 3.70p | 3.16p | 3.16p | 30670 |
| 25/03/2024 | 3.65p | 3.80p | 3.40p | 3.65p | 50073 |
| 22/03/2024 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 21/03/2024 | 3.65p | 3.65p | 3.64p | 3.65p | 5214 |
| 20/03/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 60000 |
| 19/03/2024 | 3.65p | 3.65p | 3.52p | 3.65p | 2379 |
| 18/03/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 43961 |
| 15/03/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 8700 |
| 14/03/2024 | 3.90p | 3.98p | 3.50p | 3.65p | 237197 |
| 13/03/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 26001 |
| 12/03/2024 | 4.00p | 4.00p | 3.60p | 3.90p | 45426 |
| 11/03/2024 | 4.00p | 4.00p | 3.70p | 4.00p | 13397 |
| 08/03/2024 | 4.00p | 4.00p | 3.75p | 4.00p | 50000 |
| 07/03/2024 | 4.00p | 4.00p | 3.71p | 4.00p | 46337 |
| 06/03/2024 | 3.75p | 4.00p | 3.70p | 4.00p | 100052 |
| 05/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 160 |
| 04/03/2024 | 3.75p | 3.75p | 3.65p | 3.75p | 21276 |
| 01/03/2024 | 3.75p | 3.92p | 3.75p | 3.75p | 4062 |
| 29/02/2024 | 3.75p | 3.94p | 3.75p | 3.75p | 10126 |
| 28/02/2024 | 3.90p | 3.90p | 3.63p | 3.75p | 0 |
| 27/02/2024 | 3.90p | 4.00p | 3.50p | 3.75p | 390050 |
| 26/02/2024 | 4.15p | 4.15p | 3.60p | 3.90p | 80010 |
| 23/02/2024 | 4.35p | 4.35p | 4.00p | 4.15p | 66584 |
| 22/02/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 21/02/2024 | 4.50p | 4.50p | 4.26p | 4.35p | 8298 |
| 20/02/2024 | 4.50p | 4.50p | 4.20p | 4.50p | 20 |
| 19/02/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 40182 |
| 16/02/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 15849 |
| 15/02/2024 | 4.50p | 4.74p | 4.20p | 4.50p | 46576 |
| 14/02/2024 | 4.40p | 4.80p | 4.20p | 4.50p | 44463 |
| 13/02/2024 | 4.10p | 4.30p | 4.10p | 4.10p | 2392 |
| 12/02/2024 | 4.10p | 4.10p | 3.70p | 4.10p | 133334 |
| 09/02/2024 | 4.25p | 4.25p | 4.00p | 4.10p | 101646 |
*Close Price adjusted for both dividends and splits