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 Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Cordel Group (CRDL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | 5.63p | 5.75p | 5.56p | 5.63p | 278458 |
| 05/09/2025 | 5.88p | 6.00p | 5.50p | 5.63p | 556757 |
| 04/09/2025 | 5.88p | 6.00p | 5.75p | 5.85p | 540591 |
| 03/09/2025 | 6.13p | 6.40p | 5.75p | 5.88p | 444922 |
| 02/09/2025 | 6.13p | 6.24p | 6.00p | 6.13p | 396131 |
| 01/09/2025 | 6.13p | 6.17p | 6.00p | 6.13p | 348574 |
| 29/08/2025 | 6.00p | 6.25p | 5.75p | 6.13p | 352396 |
| 28/08/2025 | 6.25p | 6.65p | 5.82p | 6.65p | 236567 |
| 27/08/2025 | 6.25p | 6.48p | 6.24p | 6.25p | 24985 |
| 26/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 486182 |
| 22/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 46404 |
| 21/08/2025 | 6.25p | 6.65p | 6.00p | 6.25p | 87343 |
| 20/08/2025 | 6.38p | 6.50p | 6.00p | 6.25p | 147748 |
| 19/08/2025 | 6.50p | 7.00p | 6.22p | 7.00p | 1079314 |
| 18/08/2025 | 6.50p | 7.00p | 6.00p | 6.25p | 309491 |
| 15/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 26331 |
| 14/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 43952 |
| 13/08/2025 | 6.50p | 6.60p | 6.50p | 6.50p | 1371 |
| 12/08/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 344163 |
| 11/08/2025 | 6.50p | 6.70p | 6.00p | 6.50p | 65874 |
| 08/08/2025 | 6.50p | 6.70p | 6.06p | 6.50p | 53958 |
| 07/08/2025 | 6.63p | 7.00p | 6.22p | 6.50p | 96314 |
| 06/08/2025 | 6.63p | 6.99p | 6.28p | 6.63p | 52103 |
| 05/08/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 58565 |
| 04/08/2025 | 6.63p | 7.00p | 6.25p | 7.00p | 126565 |
| 01/08/2025 | 6.75p | 7.00p | 6.25p | 6.63p | 68482 |
| 31/07/2025 | 6.75p | 6.99p | 6.50p | 6.75p | 66475 |
| 30/07/2025 | 6.75p | 6.75p | 6.51p | 6.75p | 5000 |
| 29/07/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 25250 |
| 28/07/2025 | 6.75p | 7.00p | 6.50p | 7.00p | 261336 |
| 25/07/2025 | 6.63p | 6.95p | 6.26p | 6.63p | 230364 |
| 24/07/2025 | 6.63p | 7.00p | 6.55p | 6.63p | 2098 |
| 23/07/2025 | 6.63p | 7.00p | 6.41p | 6.63p | 392551 |
| 22/07/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 160905 |
| 21/07/2025 | 6.63p | 7.00p | 6.25p | 6.63p | 80561 |
| 18/07/2025 | 6.75p | 7.15p | 6.25p | 7.15p | 96721 |
| 17/07/2025 | 6.88p | 7.40p | 6.30p | 6.75p | 298354 |
| 16/07/2025 | 7.25p | 7.50p | 6.50p | 7.40p | 668657 |
| 15/07/2025 | 7.25p | 7.30p | 7.00p | 7.25p | 8795 |
| 14/07/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 49025 |
| 11/07/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 246691 |
| 10/07/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 120753 |
| 09/07/2025 | 7.00p | 7.50p | 6.75p | 7.00p | 159440 |
| 08/07/2025 | 7.25p | 7.50p | 6.75p | 7.00p | 173561 |
| 07/07/2025 | 7.25p | 7.35p | 7.00p | 7.25p | 58269 |
| 04/07/2025 | 7.13p | 7.50p | 7.00p | 7.25p | 4080 |
| 03/07/2025 | 7.25p | 7.50p | 7.00p | 7.00p | 70300 |
| 02/07/2025 | 7.25p | 7.38p | 7.03p | 7.25p | 17623 |
| 01/07/2025 | 7.75p | 8.00p | 7.10p | 7.25p | 372682 |
| 30/06/2025 | 7.75p | 7.84p | 7.50p | 7.50p | 147583 |
| 27/06/2025 | 7.63p | 8.15p | 7.26p | 7.75p | 109156 |
| 26/06/2025 | 7.63p | 7.84p | 7.43p | 7.63p | 95543 |
| 25/06/2025 | 7.63p | 8.00p | 7.30p | 7.63p | 307132 |
| 24/06/2025 | 7.13p | 8.00p | 7.00p | 7.63p | 286371 |
| 23/06/2025 | 7.13p | 7.50p | 7.02p | 7.13p | 13372 |
| 20/06/2025 | 7.00p | 7.50p | 6.75p | 7.13p | 176252 |
| 19/06/2025 | 6.88p | 7.25p | 6.50p | 7.00p | 211423 |
| 18/06/2025 | 6.88p | 7.21p | 6.70p | 6.88p | 575968 |
| 17/06/2025 | 6.88p | 6.88p | 6.69p | 6.88p | 40000 |
| 16/06/2025 | 6.75p | 7.25p | 6.69p | 6.88p | 151248 |
| 13/06/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 319426 |
| 12/06/2025 | 7.13p | 7.50p | 6.50p | 6.75p | 314996 |
| 11/06/2025 | 7.13p | 7.13p | 6.40p | 7.13p | 362514 |
| 10/06/2025 | 7.13p | 7.50p | 6.76p | 7.13p | 557319 |
| 09/06/2025 | 7.25p | 7.90p | 6.00p | 7.13p | 4955790 |
| 06/06/2025 | 7.25p | 8.47p | 7.00p | 8.13p | 1680293 |
| 05/06/2025 | 7.13p | 7.50p | 6.75p | 7.25p | 459135 |
| 04/06/2025 | 7.25p | 7.50p | 6.78p | 7.13p | 213220 |
| 03/06/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 230850 |
| 02/06/2025 | 7.13p | 8.00p | 6.75p | 7.25p | 1973092 |
| 30/05/2025 | 6.75p | 6.88p | 6.50p | 6.75p | 460598 |
| 29/05/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 18758 |
| 28/05/2025 | 6.75p | 6.92p | 6.75p | 6.75p | 0 |
| 27/05/2025 | 6.75p | 6.84p | 6.51p | 6.75p | 76993 |
| 23/05/2025 | 6.75p | 6.98p | 6.35p | 6.75p | 11721 |
| 22/05/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 83474 |
| 21/05/2025 | 6.75p | 6.86p | 6.75p | 6.75p | 1457 |
| 20/05/2025 | 6.75p | 6.92p | 6.75p | 6.75p | 0 |
| 19/05/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 16/05/2025 | 6.75p | 7.00p | 6.75p | 7.00p | 44857 |
| 15/05/2025 | 6.63p | 7.00p | 6.25p | 7.00p | 49669 |
| 14/05/2025 | 6.63p | 6.88p | 6.63p | 6.63p | 29217 |
| 13/05/2025 | 6.25p | 7.00p | 6.25p | 6.63p | 765006 |
| 12/05/2025 | 6.25p | 6.50p | 6.16p | 6.20p | 381654 |
| 09/05/2025 | 6.25p | 6.25p | 6.12p | 6.25p | 32649 |
| 08/05/2025 | 5.88p | 6.38p | 5.75p | 6.25p | 535090 |
| 07/05/2025 | 5.75p | 6.00p | 5.61p | 5.88p | 150635 |
| 06/05/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 29963 |
| 02/05/2025 | 5.75p | 6.00p | 5.60p | 5.75p | 58201 |
| 01/05/2025 | 5.75p | 6.10p | 5.75p | 5.75p | 5000 |
| 30/04/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 118526 |
| 29/04/2025 | 5.50p | 6.00p | 5.50p | 5.75p | 87451 |
| 28/04/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 6500 |
| 25/04/2025 | 5.50p | 5.75p | 5.20p | 5.50p | 107123 |
| 24/04/2025 | 5.50p | 5.50p | 5.16p | 5.50p | 1496 |
| 23/04/2025 | 5.50p | 5.50p | 5.16p | 5.20p | 183376 |
| 22/04/2025 | 5.88p | 6.25p | 5.05p | 5.50p | 365355 |
| 17/04/2025 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 16/04/2025 | 6.00p | 6.25p | 5.50p | 5.88p | 128924 |
| 15/04/2025 | 6.00p | 6.00p | 5.75p | 6.00p | 2 |
| 14/04/2025 | 6.00p | 6.05p | 6.00p | 6.00p | 33000 |
| 11/04/2025 | 6.00p | 6.09p | 5.75p | 6.00p | 225790 |
| 10/04/2025 | 6.00p | 6.25p | 6.00p | 6.00p | 23083 |
| 09/04/2025 | 6.13p | 6.25p | 5.75p | 6.00p | 53841 |
| 08/04/2025 | 5.48p | 6.20p | 5.48p | 6.20p | 193222 |
| 07/04/2025 | 6.75p | 7.00p | 5.20p | 5.75p | 461540 |
| 04/04/2025 | 7.00p | 7.00p | 6.50p | 6.75p | 101057 |
| 03/04/2025 | 7.25p | 7.50p | 6.50p | 7.00p | 137364 |
| 02/04/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 376784 |
| 01/04/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 556610 |
| 31/03/2025 | 7.25p | 7.25p | 7.08p | 7.25p | 803820 |
| 28/03/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 372609 |
| 27/03/2025 | 7.25p | 7.44p | 7.08p | 7.25p | 179466 |
| 26/03/2025 | 7.25p | 7.25p | 7.08p | 7.25p | 162450 |
| 25/03/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 14092 |
| 24/03/2025 | 7.38p | 7.74p | 7.01p | 7.25p | 716231 |
| 21/03/2025 | 7.38p | 7.75p | 7.00p | 7.38p | 80824 |
| 20/03/2025 | 7.38p | 7.38p | 7.03p | 7.38p | 3742 |
| 19/03/2025 | 7.38p | 7.50p | 7.26p | 7.38p | 104258 |
| 18/03/2025 | 7.75p | 8.00p | 7.11p | 7.38p | 656683 |
| 17/03/2025 | 7.75p | 7.90p | 7.60p | 7.75p | 134632 |
| 14/03/2025 | 7.75p | 7.85p | 7.50p | 7.75p | 71302 |
| 13/03/2025 | 7.75p | 7.85p | 7.55p | 7.75p | 86834 |
| 12/03/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 453395 |
| 11/03/2025 | 7.75p | 7.90p | 7.50p | 7.75p | 1688477 |
| 10/03/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 65212 |
| 07/03/2025 | 7.75p | 7.91p | 7.75p | 7.75p | 60000 |
| 06/03/2025 | 7.75p | 8.25p | 7.50p | 7.95p | 355448 |
| 05/03/2025 | 7.75p | 7.98p | 7.54p | 7.90p | 122298 |
| 04/03/2025 | 7.75p | 7.85p | 7.51p | 7.75p | 9681 |
| 03/03/2025 | 7.75p | 8.00p | 7.51p | 7.75p | 7299 |
| 28/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 237181 |
| 27/02/2025 | 7.75p | 7.75p | 7.54p | 7.75p | 98 |
| 26/02/2025 | 7.75p | 8.00p | 7.60p | 7.75p | 70132 |
| 25/02/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 22786 |
| 24/02/2025 | 7.63p | 8.00p | 7.36p | 7.90p | 224462 |
| 21/02/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 12333 |
| 20/02/2025 | 7.50p | 7.50p | 7.29p | 7.50p | 3737 |
| 19/02/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 28169 |
| 18/02/2025 | 7.50p | 7.75p | 7.26p | 7.50p | 251032 |
| 17/02/2025 | 7.50p | 7.50p | 7.31p | 7.50p | 80128 |
| 14/02/2025 | 7.63p | 7.75p | 7.50p | 7.50p | 74441 |
| 13/02/2025 | 7.50p | 7.75p | 7.26p | 7.63p | 774438 |
| 12/02/2025 | 7.50p | 7.60p | 7.26p | 7.50p | 102315 |
| 11/02/2025 | 7.50p | 7.50p | 7.36p | 7.50p | 14678 |
| 10/02/2025 | 7.50p | 7.75p | 7.34p | 7.50p | 44277 |
| 07/02/2025 | 7.50p | 7.75p | 7.25p | 7.50p | 16467 |
| 06/02/2025 | 7.50p | 7.75p | 7.33p | 7.50p | 163581 |
| 05/02/2025 | 7.50p | 7.73p | 7.50p | 7.50p | 26115 |
| 04/02/2025 | 7.50p | 7.56p | 7.28p | 7.50p | 84055 |
| 03/02/2025 | 7.50p | 7.65p | 7.25p | 7.50p | 510085 |
| 31/01/2025 | 7.50p | 7.75p | 7.25p | 7.50p | 114631 |
| 30/01/2025 | 7.50p | 7.59p | 7.26p | 7.50p | 13331 |
| 29/01/2025 | 7.50p | 7.67p | 7.20p | 7.50p | 100075 |
| 28/01/2025 | 7.50p | 7.62p | 7.34p | 7.50p | 148416 |
| 27/01/2025 | 7.50p | 7.62p | 7.32p | 7.50p | 96073 |
| 24/01/2025 | 7.63p | 7.75p | 7.30p | 7.50p | 3122679 |
| 23/01/2025 | 7.88p | 8.00p | 7.50p | 7.75p | 413971 |
| 22/01/2025 | 7.88p | 8.20p | 7.57p | 7.88p | 902018 |
| 21/01/2025 | 7.88p | 8.14p | 7.52p | 7.88p | 303954 |
| 20/01/2025 | 7.63p | 8.00p | 7.25p | 8.00p | 996290 |
| 17/01/2025 | 7.25p | 7.35p | 7.06p | 7.25p | 158708 |
| 16/01/2025 | 7.25p | 7.37p | 7.10p | 7.25p | 6795 |
| 15/01/2025 | 7.75p | 8.00p | 7.11p | 7.50p | 729846 |
| 14/01/2025 | 7.50p | 8.25p | 7.50p | 7.75p | 409473 |
| 13/01/2025 | 7.25p | 7.75p | 7.25p | 7.50p | 372659 |
| 10/01/2025 | 7.13p | 7.33p | 7.00p | 7.13p | 29917 |
| 09/01/2025 | 7.13p | 7.13p | 6.96p | 7.13p | 330000 |
| 08/01/2025 | 7.13p | 7.38p | 6.75p | 7.13p | 403380 |
| 07/01/2025 | 6.75p | 7.13p | 6.75p | 7.13p | 73717 |
| 06/01/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 21488 |
| 03/01/2025 | 6.25p | 7.00p | 6.25p | 6.75p | 110480 |
| 02/01/2025 | 6.25p | 6.40p | 6.00p | 6.25p | 26891 |
| 31/12/2024 | 6.25p | 6.50p | 6.01p | 6.25p | 194618 |
| 30/12/2024 | 6.25p | 6.35p | 5.50p | 6.25p | 582972 |
| 27/12/2024 | 6.25p | 6.33p | 6.00p | 6.25p | 43362 |
| 24/12/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 8556 |
| 23/12/2024 | 6.25p | 6.44p | 6.25p | 6.25p | 69 |
| 20/12/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 295223 |
| 19/12/2024 | 6.75p | 7.00p | 6.50p | 6.50p | 111749 |
| 18/12/2024 | 6.75p | 6.75p | 6.57p | 6.75p | 6265 |
| 17/12/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 24313 |
| 16/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 63776 |
| 13/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 362921 |
| 12/12/2024 | 6.75p | 7.00p | 6.00p | 6.90p | 1044937 |
| 11/12/2024 | 6.75p | 6.94p | 6.75p | 6.75p | 902000 |
| 10/12/2024 | 6.75p | 7.00p | 6.69p | 6.75p | 140568 |
| 09/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 92983 |
| 06/12/2024 | 6.75p | 7.00p | 6.65p | 7.00p | 80179 |
| 05/12/2024 | 6.75p | 6.90p | 6.56p | 6.75p | 52570 |
| 04/12/2024 | 6.75p | 6.82p | 6.56p | 6.75p | 91324 |
| 03/12/2024 | 6.75p | 6.75p | 6.62p | 6.75p | 42163 |
| 02/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 180535 |
| 29/11/2024 | 6.75p | 6.90p | 6.75p | 6.75p | 933 |
| 28/11/2024 | 6.75p | 6.76p | 6.75p | 6.75p | 100000 |
| 27/11/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 1229 |
| 26/11/2024 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
| 25/11/2024 | 6.63p | 6.75p | 6.50p | 6.75p | 78 |
| 22/11/2024 | 6.63p | 6.81p | 6.25p | 6.63p | 18878 |
| 21/11/2024 | 6.25p | 6.95p | 6.00p | 6.63p | 500118 |
*Close Price adjusted for both dividends and splits