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 |
|---|---|---|---|---|---|
| 25/04/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 48 |
| 24/04/2023 | 6.75p | 6.75p | 6.70p | 6.75p | 419 |
| 21/04/2023 | 6.75p | 6.75p | 6.70p | 6.75p | 4925 |
| 20/04/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 79 |
| 19/04/2023 | 6.75p | 6.75p | 6.35p | 6.75p | 9605 |
| 18/04/2023 | 6.75p | 7.00p | 6.70p | 6.75p | 26586 |
| 17/04/2023 | 6.25p | 7.00p | 6.00p | 6.75p | 263637 |
| 14/04/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 3010 |
| 13/04/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 12/04/2023 | 6.25p | 6.45p | 6.16p | 6.25p | 74408 |
| 11/04/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 14402 |
| 06/04/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 14802 |
| 05/04/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1100 |
| 04/04/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 03/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 4027 |
| 31/03/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 11045 |
| 30/03/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1522 |
| 28/03/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 1236 |
| 27/03/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 27253 |
| 24/03/2023 | 7.25p | 7.25p | 6.00p | 6.25p | 84132 |
| 23/03/2023 | 7.25p | 7.25p | 6.50p | 7.25p | 36835 |
| 22/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 58435 |
| 21/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 4254 |
| 20/03/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 1256 |
| 17/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 43371 |
| 16/03/2023 | 7.50p | 8.00p | 6.50p | 7.00p | 145797 |
| 15/03/2023 | 7.00p | 10.50p | 7.00p | 7.50p | 2328879 |
| 14/03/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 6146 |
| 13/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 28727 |
| 10/03/2023 | 6.50p | 6.60p | 6.50p | 6.50p | 0 |
| 09/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 95 |
| 08/03/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 1428 |
| 07/03/2023 | 6.75p | 7.00p | 6.00p | 6.50p | 138497 |
| 06/03/2023 | 7.00p | 7.00p | 6.60p | 6.75p | 90000 |
| 03/03/2023 | 7.00p | 7.15p | 6.50p | 7.00p | 10089 |
| 02/03/2023 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 01/03/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 1271 |
| 28/02/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 44530 |
| 27/02/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 2100 |
| 24/02/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 316 |
| 23/02/2023 | 6.75p | 7.70p | 6.50p | 7.00p | 318592 |
| 22/02/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 584 |
| 21/02/2023 | 6.60p | 6.94p | 5.96p | 6.25p | 197809 |
| 20/02/2023 | 6.60p | 7.00p | 6.20p | 6.60p | 2936 |
| 17/02/2023 | 6.60p | 6.72p | 6.20p | 6.60p | 107341 |
| 16/02/2023 | 6.60p | 6.90p | 6.20p | 6.60p | 18556 |
| 15/02/2023 | 6.60p | 7.00p | 6.20p | 6.60p | 2277 |
| 14/02/2023 | 6.60p | 6.60p | 6.00p | 6.60p | 2270 |
| 13/02/2023 | 6.60p | 6.60p | 6.20p | 6.60p | 2897 |
| 10/02/2023 | 6.60p | 7.00p | 6.00p | 6.60p | 111806 |
| 09/02/2023 | 6.60p | 6.60p | 6.25p | 6.60p | 500 |
| 08/02/2023 | 6.35p | 6.70p | 6.35p | 6.60p | 38163 |
| 07/02/2023 | 6.35p | 6.70p | 6.01p | 6.35p | 110318 |
| 06/02/2023 | 6.10p | 6.70p | 5.70p | 6.35p | 277517 |
| 03/02/2023 | 5.85p | 6.10p | 5.70p | 6.10p | 34066 |
| 02/02/2023 | 5.85p | 6.00p | 5.85p | 5.85p | 1088 |
| 01/02/2023 | 5.75p | 5.90p | 5.75p | 5.85p | 30000 |
| 31/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 669 |
| 30/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 425 |
| 27/01/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 26/01/2023 | 5.75p | 5.90p | 5.10p | 5.75p | 205000 |
| 25/01/2023 | 5.75p | 5.90p | 5.50p | 5.75p | 38635 |
| 24/01/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 533 |
| 23/01/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 3006 |
| 20/01/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 20 |
| 19/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 33587 |
| 18/01/2023 | 5.50p | 5.75p | 5.05p | 5.50p | 122221 |
| 17/01/2023 | 5.50p | 5.70p | 5.05p | 5.50p | 98540 |
| 16/01/2023 | 5.50p | 5.75p | 5.00p | 5.50p | 27159 |
| 13/01/2023 | 5.75p | 5.75p | 5.00p | 5.50p | 91476 |
| 12/01/2023 | 5.75p | 6.28p | 5.50p | 5.75p | 16740 |
| 11/01/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 18194 |
| 10/01/2023 | 6.50p | 6.50p | 5.25p | 5.75p | 219292 |
| 09/01/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 207823 |
| 06/01/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 150740 |
| 05/01/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 61468 |
| 04/01/2023 | 6.25p | 7.00p | 5.65p | 6.25p | 67315 |
| 03/01/2023 | 6.25p | 6.25p | 5.50p | 6.25p | 4519 |
| 30/12/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 36529 |
| 29/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 30402 |
| 28/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 136 |
| 23/12/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 55000 |
| 22/12/2022 | 6.75p | 7.00p | 6.00p | 6.50p | 60557 |
| 21/12/2022 | 6.75p | 6.75p | 6.68p | 6.75p | 3655 |
| 20/12/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 2032 |
| 19/12/2022 | 6.75p | 7.00p | 6.68p | 6.75p | 10579 |
| 16/12/2022 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 15/12/2022 | 6.75p | 7.00p | 6.70p | 6.75p | 34142 |
| 14/12/2022 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 13/12/2022 | 7.75p | 7.75p | 6.51p | 6.75p | 69753 |
| 12/12/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 20176 |
| 09/12/2022 | 7.75p | 7.75p | 7.38p | 7.75p | 0 |
| 08/12/2022 | 7.75p | 7.98p | 7.75p | 7.75p | 20000 |
| 07/12/2022 | 7.75p | 7.75p | 7.13p | 7.75p | 121 |
| 06/12/2022 | 7.75p | 8.00p | 7.13p | 7.75p | 45988 |
| 05/12/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 6171 |
| 02/12/2022 | 7.75p | 7.75p | 7.44p | 7.75p | 247411 |
| 01/12/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 17072 |
| 30/11/2022 | 7.75p | 8.95p | 7.00p | 7.75p | 17523 |
| 29/11/2022 | 7.75p | 8.50p | 7.38p | 7.75p | 211 |
| 28/11/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 195599 |
| 25/11/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 27670 |
| 24/11/2022 | 7.25p | 8.00p | 6.80p | 7.25p | 117717 |
| 23/11/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2022 | 7.00p | 8.00p | 6.50p | 7.50p | 45148 |
| 21/11/2022 | 7.00p | 7.70p | 7.00p | 7.00p | 10000 |
| 18/11/2022 | 7.00p | 7.70p | 6.50p | 7.00p | 114 |
| 17/11/2022 | 6.50p | 7.70p | 6.00p | 7.00p | 55109 |
| 16/11/2022 | 6.50p | 6.95p | 6.13p | 6.50p | 107130 |
| 15/11/2022 | 6.50p | 6.90p | 6.12p | 6.50p | 284418 |
| 14/11/2022 | 6.75p | 7.50p | 6.00p | 6.50p | 5090 |
| 11/11/2022 | 6.75p | 6.75p | 6.58p | 6.75p | 989 |
| 10/11/2022 | 7.00p | 7.49p | 6.20p | 6.75p | 116557 |
| 09/11/2022 | 7.25p | 7.25p | 6.65p | 7.00p | 7037 |
| 08/11/2022 | 7.25p | 7.25p | 6.88p | 7.25p | 6134 |
| 07/11/2022 | 7.50p | 8.00p | 6.55p | 7.04p | 25575 |
| 04/11/2022 | 7.25p | 8.00p | 6.50p | 7.25p | 5047 |
| 03/11/2022 | 7.25p | 8.00p | 6.55p | 7.25p | 1757 |
| 02/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2022 | 7.00p | 8.00p | 6.50p | 7.25p | 43248 |
| 31/10/2022 | 6.75p | 7.40p | 6.00p | 7.00p | 50861 |
| 28/10/2022 | 6.50p | 7.50p | 6.00p | 6.75p | 3392 |
| 27/10/2022 | 6.50p | 6.50p | 5.75p | 6.50p | 44 |
| 26/10/2022 | 6.50p | 6.50p | 5.75p | 6.50p | 825 |
| 25/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 24/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 21/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 20/10/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 23336 |
| 19/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 18/10/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 226 |
| 17/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 14/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 13/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 12/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 11873 |
| 11/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 10/10/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 670 |
| 07/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 3215 |
| 06/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 33502 |
| 05/10/2022 | 6.25p | 6.68p | 5.65p | 6.25p | 23373 |
| 04/10/2022 | 6.25p | 6.68p | 6.25p | 6.25p | 29990 |
| 03/10/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 64562 |
| 30/09/2022 | 7.25p | 7.25p | 6.00p | 6.75p | 30520 |
| 29/09/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 30905 |
| 28/09/2022 | 7.50p | 7.50p | 6.50p | 7.25p | 850 |
| 27/09/2022 | 7.75p | 7.94p | 7.00p | 7.50p | 83884 |
| 26/09/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 4650 |
| 23/09/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 30000 |
| 22/09/2022 | 9.50p | 9.50p | 7.00p | 8.00p | 279373 |
| 21/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 7162 |
| 19/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 16/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 15/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 8331 |
| 14/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 1231 |
| 09/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 1420 |
| 08/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 331 |
| 07/09/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 2097 |
| 06/09/2022 | 9.75p | 9.75p | 9.16p | 9.50p | 30000 |
| 05/09/2022 | 9.75p | 9.75p | 9.16p | 9.75p | 60214 |
| 02/09/2022 | 9.75p | 9.75p | 9.42p | 9.75p | 7000 |
| 01/09/2022 | 9.75p | 9.75p | 9.15p | 9.75p | 7073 |
| 31/08/2022 | 9.75p | 9.75p | 9.00p | 9.75p | 3578 |
| 30/08/2022 | 9.75p | 10.50p | 9.15p | 9.75p | 1451 |
| 29/08/2022 | 9.50p | 9.95p | 9.40p | 9.75p | 60000 |
| 26/08/2022 | 9.50p | 9.95p | 9.40p | 9.75p | 60000 |
| 25/08/2022 | 9.50p | 9.95p | 9.00p | 9.50p | 5665 |
| 24/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 50 |
| 23/08/2022 | 9.75p | 9.75p | 9.11p | 9.50p | 134980 |
| 22/08/2022 | 9.75p | 10.50p | 9.36p | 9.75p | 26002 |
| 19/08/2022 | 9.75p | 10.50p | 9.00p | 9.75p | 15152 |
| 18/08/2022 | 10.50p | 11.00p | 9.75p | 9.75p | 58909 |
| 17/08/2022 | 9.25p | 10.50p | 8.77p | 10.50p | 261241 |
| 16/08/2022 | 9.25p | 9.99p | 8.66p | 9.25p | 32179 |
| 15/08/2022 | 8.75p | 10.00p | 8.00p | 9.25p | 261323 |
| 12/08/2022 | 8.75p | 9.28p | 8.10p | 8.75p | 43152 |
| 11/08/2022 | 6.50p | 9.88p | 6.50p | 8.75p | 581154 |
| 10/08/2022 | 6.50p | 6.65p | 6.20p | 6.50p | 8382 |
| 09/08/2022 | 5.50p | 7.00p | 5.15p | 6.50p | 419032 |
| 08/08/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 2181 |
| 05/08/2022 | 5.25p | 5.25p | 4.65p | 5.25p | 17 |
| 04/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 4553 |
| 02/08/2022 | 5.25p | 5.25p | 4.68p | 5.25p | 20000 |
| 01/08/2022 | 5.25p | 5.63p | 4.65p | 5.25p | 68084 |
| 29/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/07/2022 | 5.25p | 5.50p | 4.65p | 5.25p | 68036 |
| 27/07/2022 | 5.25p | 5.25p | 4.60p | 5.25p | 2008 |
| 26/07/2022 | 5.50p | 5.50p | 4.05p | 5.25p | 379055 |
| 25/07/2022 | 6.00p | 6.00p | 5.16p | 5.50p | 122467 |
| 22/07/2022 | 6.00p | 6.50p | 5.50p | 6.00p | 68308 |
| 21/07/2022 | 6.00p | 6.48p | 6.00p | 6.00p | 50186 |
| 20/07/2022 | 6.25p | 6.48p | 5.50p | 6.00p | 4100 |
| 19/07/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 234 |
| 18/07/2022 | 6.25p | 7.00p | 5.50p | 6.25p | 55648 |
| 15/07/2022 | 5.50p | 8.00p | 5.36p | 6.50p | 544708 |
| 14/07/2022 | 5.50p | 5.50p | 5.05p | 5.50p | 1800 |
| 13/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits