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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Cordel Group (CRDL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 16720 |
| 07/02/2024 | 4.25p | 4.34p | 4.00p | 4.25p | 102338 |
| 06/02/2024 | 4.35p | 4.50p | 4.00p | 4.25p | 398338 |
| 05/02/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/02/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 15053 |
| 01/02/2024 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 31/01/2024 | 4.45p | 4.48p | 4.20p | 4.35p | 77405 |
| 30/01/2024 | 4.60p | 5.00p | 4.20p | 4.45p | 66331 |
| 29/01/2024 | 4.60p | 4.70p | 4.21p | 4.60p | 766 |
| 26/01/2024 | 4.60p | 4.60p | 4.21p | 4.60p | 24185 |
| 25/01/2024 | 4.60p | 4.60p | 4.21p | 4.60p | 5689 |
| 24/01/2024 | 4.50p | 5.00p | 4.20p | 4.60p | 4513 |
| 23/01/2024 | 4.60p | 4.60p | 4.36p | 4.60p | 61000 |
| 22/01/2024 | 5.20p | 5.20p | 4.30p | 4.60p | 789515 |
| 19/01/2024 | 5.20p | 5.35p | 5.20p | 5.20p | 0 |
| 18/01/2024 | 5.20p | 5.50p | 4.93p | 5.20p | 8200 |
| 17/01/2024 | 5.20p | 5.20p | 4.90p | 5.20p | 15000 |
| 16/01/2024 | 5.20p | 5.20p | 4.93p | 5.20p | 17136 |
| 15/01/2024 | 5.20p | 5.20p | 4.93p | 5.20p | 4828 |
| 12/01/2024 | 5.20p | 5.20p | 4.90p | 5.20p | 127821 |
| 11/01/2024 | 5.20p | 5.35p | 5.20p | 5.20p | 0 |
| 10/01/2024 | 5.20p | 5.35p | 5.19p | 5.20p | 25000 |
| 09/01/2024 | 5.20p | 5.35p | 5.20p | 5.20p | 0 |
| 08/01/2024 | 5.20p | 5.20p | 4.91p | 5.20p | 2440 |
| 05/01/2024 | 5.20p | 5.20p | 4.91p | 5.20p | 50000 |
| 04/01/2024 | 5.20p | 5.50p | 4.95p | 5.20p | 29781 |
| 03/01/2024 | 5.20p | 5.50p | 4.90p | 5.20p | 2568 |
| 02/01/2024 | 5.20p | 5.20p | 5.01p | 5.20p | 2957 |
| 29/12/2023 | 5.20p | 5.34p | 5.20p | 5.20p | 30000 |
| 28/12/2023 | 5.20p | 5.50p | 4.91p | 5.20p | 23962 |
| 27/12/2023 | 5.20p | 5.20p | 4.94p | 5.20p | 250 |
| 22/12/2023 | 5.20p | 5.20p | 4.96p | 5.20p | 10000 |
| 21/12/2023 | 5.20p | 5.20p | 4.90p | 5.20p | 100 |
| 20/12/2023 | 5.20p | 5.20p | 4.96p | 5.20p | 2000 |
| 19/12/2023 | 5.20p | 5.20p | 4.94p | 5.20p | 109792 |
| 18/12/2023 | 5.05p | 5.34p | 4.80p | 5.20p | 154442 |
| 15/12/2023 | 5.05p | 5.30p | 5.05p | 5.05p | 1886 |
| 14/12/2023 | 5.05p | 5.30p | 4.80p | 5.05p | 1471 |
| 13/12/2023 | 5.05p | 5.27p | 4.82p | 5.05p | 5055 |
| 12/12/2023 | 5.05p | 5.14p | 5.05p | 5.05p | 7197 |
| 11/12/2023 | 5.15p | 5.15p | 4.80p | 5.05p | 10610 |
| 08/12/2023 | 5.15p | 5.33p | 5.15p | 5.15p | 0 |
| 07/12/2023 | 5.15p | 5.36p | 4.80p | 5.15p | 37603 |
| 06/12/2023 | 5.05p | 5.25p | 4.84p | 5.15p | 35896 |
| 05/12/2023 | 5.05p | 5.05p | 4.84p | 5.05p | 40000 |
| 04/12/2023 | 5.05p | 5.24p | 4.84p | 5.05p | 32500 |
| 01/12/2023 | 5.05p | 5.27p | 4.80p | 5.05p | 21318 |
| 30/11/2023 | 5.05p | 5.27p | 4.84p | 5.05p | 484119 |
| 29/11/2023 | 5.15p | 5.27p | 4.85p | 5.05p | 66987 |
| 28/11/2023 | 5.15p | 5.15p | 5.00p | 5.05p | 38837 |
| 27/11/2023 | 5.15p | 5.27p | 5.15p | 5.15p | 0 |
| 24/11/2023 | 5.15p | 5.15p | 5.08p | 5.15p | 15000 |
| 23/11/2023 | 5.15p | 5.50p | 5.00p | 5.15p | 20937 |
| 22/11/2023 | 5.15p | 5.50p | 5.15p | 5.15p | 125000 |
| 21/11/2023 | 5.05p | 5.40p | 5.05p | 5.15p | 40622 |
| 20/11/2023 | 4.75p | 5.20p | 4.61p | 5.05p | 368928 |
| 17/11/2023 | 4.70p | 5.00p | 4.70p | 4.75p | 196916 |
| 16/11/2023 | 4.70p | 4.70p | 4.40p | 4.70p | 155 |
| 15/11/2023 | 4.70p | 5.00p | 4.70p | 4.70p | 31 |
| 14/11/2023 | 4.70p | 4.70p | 4.45p | 4.70p | 8240 |
| 13/11/2023 | 4.65p | 4.99p | 4.41p | 4.70p | 48164 |
| 10/11/2023 | 4.60p | 4.89p | 4.36p | 4.60p | 28075 |
| 09/11/2023 | 4.60p | 4.75p | 4.60p | 4.60p | 25000 |
| 08/11/2023 | 4.60p | 4.60p | 4.36p | 4.60p | 44571 |
| 07/11/2023 | 4.55p | 4.82p | 4.50p | 4.60p | 180370 |
| 06/11/2023 | 4.25p | 4.80p | 4.25p | 4.60p | 388807 |
| 03/11/2023 | 4.15p | 4.49p | 4.01p | 4.25p | 76476 |
| 02/11/2023 | 3.95p | 4.32p | 3.80p | 4.15p | 280293 |
| 01/11/2023 | 3.95p | 4.20p | 3.70p | 3.95p | 21708 |
| 31/10/2023 | 3.95p | 4.20p | 3.95p | 3.95p | 408134 |
| 30/10/2023 | 3.95p | 4.05p | 3.95p | 3.95p | 430739 |
| 27/10/2023 | 3.95p | 3.96p | 3.70p | 3.90p | 580821 |
| 26/10/2023 | 3.95p | 3.95p | 3.70p | 3.95p | 151798 |
| 25/10/2023 | 4.00p | 4.00p | 3.70p | 3.95p | 212514 |
| 24/10/2023 | 4.05p | 4.20p | 3.80p | 3.80p | 234887 |
| 23/10/2023 | 4.25p | 4.30p | 3.80p | 4.00p | 209224 |
| 20/10/2023 | 4.45p | 4.70p | 4.20p | 4.25p | 60561 |
| 19/10/2023 | 4.60p | 4.70p | 4.16p | 4.16p | 38340 |
| 18/10/2023 | 4.60p | 4.60p | 4.50p | 4.60p | 53 |
| 17/10/2023 | 4.65p | 4.65p | 4.60p | 4.60p | 0 |
| 16/10/2023 | 4.65p | 4.65p | 4.50p | 4.65p | 548 |
| 13/10/2023 | 4.65p | 4.69p | 4.50p | 4.65p | 350132 |
| 12/10/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 1580 |
| 11/10/2023 | 4.65p | 4.65p | 4.50p | 4.65p | 18161 |
| 10/10/2023 | 4.75p | 4.75p | 4.50p | 4.65p | 210976 |
| 09/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 26891 |
| 06/10/2023 | 5.15p | 5.15p | 4.80p | 4.85p | 46958 |
| 05/10/2023 | 5.25p | 5.25p | 4.80p | 5.15p | 25000 |
| 04/10/2023 | 5.25p | 5.33p | 5.25p | 5.25p | 0 |
| 03/10/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 118 |
| 02/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/09/2023 | 5.63p | 5.63p | 5.25p | 5.25p | 20062 |
| 28/09/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 26475 |
| 27/09/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 187 |
| 26/09/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 16740 |
| 25/09/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 20050 |
| 22/09/2023 | 5.63p | 5.81p | 5.63p | 5.63p | 0 |
| 21/09/2023 | 5.63p | 5.81p | 5.63p | 5.63p | 0 |
| 20/09/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 32 |
| 19/09/2023 | 5.75p | 5.75p | 5.25p | 5.63p | 59021 |
| 18/09/2023 | 5.75p | 6.00p | 5.00p | 5.75p | 101000 |
| 15/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1588 |
| 14/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 13/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 12/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 9501 |
| 11/09/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 538 |
| 08/09/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 0 |
| 07/09/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 0 |
| 06/09/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 0 |
| 05/09/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 1472 |
| 04/09/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 13 |
| 01/09/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 225 |
| 31/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 30/08/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 7000 |
| 29/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 25/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 24/08/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 66214 |
| 23/08/2023 | 6.00p | 6.00p | 5.51p | 6.00p | 30469 |
| 22/08/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 21/08/2023 | 6.25p | 6.50p | 6.00p | 6.00p | 33743 |
| 18/08/2023 | 6.25p | 6.50p | 6.01p | 6.25p | 1877 |
| 17/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 16/08/2023 | 6.25p | 6.29p | 6.25p | 6.25p | 7759 |
| 15/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 14/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 11/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 25113 |
| 10/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 09/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 6309 |
| 08/08/2023 | 6.00p | 6.31p | 5.50p | 6.25p | 164572 |
| 07/08/2023 | 6.00p | 6.25p | 5.65p | 6.00p | 0 |
| 04/08/2023 | 5.65p | 5.83p | 5.30p | 5.65p | 8672 |
| 03/08/2023 | 5.65p | 5.65p | 5.30p | 5.65p | 3050 |
| 02/08/2023 | 5.75p | 6.00p | 5.50p | 5.65p | 36897 |
| 01/08/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 2017 |
| 31/07/2023 | 6.25p | 6.25p | 5.50p | 5.75p | 411967 |
| 28/07/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 50000 |
| 27/07/2023 | 6.25p | 6.31p | 6.00p | 6.25p | 6638 |
| 26/07/2023 | 6.15p | 6.25p | 5.80p | 6.25p | 30387 |
| 25/07/2023 | 6.15p | 6.23p | 6.15p | 6.15p | 47788 |
| 24/07/2023 | 6.15p | 6.23p | 5.80p | 6.15p | 126013 |
| 21/07/2023 | 6.15p | 7.00p | 6.15p | 6.15p | 527257 |
| 20/07/2023 | 6.15p | 6.15p | 5.80p | 6.15p | 3250 |
| 19/07/2023 | 6.15p | 6.27p | 6.15p | 6.15p | 0 |
| 18/07/2023 | 6.25p | 6.50p | 5.80p | 6.15p | 51360 |
| 17/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/07/2023 | 6.25p | 6.32p | 6.25p | 6.25p | 7792 |
| 13/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/07/2023 | 6.25p | 6.32p | 6.00p | 6.25p | 21024 |
| 11/07/2023 | 6.25p | 6.32p | 6.00p | 6.25p | 17614 |
| 10/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 209622 |
| 07/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 1804 |
| 05/07/2023 | 6.25p | 6.48p | 6.00p | 6.25p | 235161 |
| 04/07/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 2699 |
| 03/07/2023 | 6.25p | 6.25p | 5.60p | 6.13p | 57812 |
| 30/06/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 29/06/2023 | 6.25p | 6.25p | 5.95p | 6.25p | 0 |
| 28/06/2023 | 6.50p | 6.50p | 5.95p | 5.95p | 25003 |
| 27/06/2023 | 6.63p | 6.63p | 6.00p | 6.50p | 219168 |
| 26/06/2023 | 6.50p | 7.00p | 6.00p | 6.63p | 81233 |
| 23/06/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 25000 |
| 22/06/2023 | 6.50p | 6.90p | 6.00p | 6.50p | 43688 |
| 21/06/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 1062 |
| 20/06/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/06/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 107 |
| 16/06/2023 | 6.25p | 6.29p | 6.00p | 6.25p | 50907 |
| 15/06/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 326 |
| 14/06/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 2218 |
| 13/06/2023 | 6.25p | 6.36p | 6.00p | 6.25p | 379214 |
| 12/06/2023 | 6.00p | 6.55p | 6.00p | 6.25p | 109369 |
| 09/06/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 359 |
| 08/06/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 450 |
| 07/06/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 06/06/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 20 |
| 05/06/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 248 |
| 02/06/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 2250 |
| 01/06/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 31/05/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 70 |
| 30/05/2023 | 6.00p | 6.10p | 5.60p | 6.00p | 70000 |
| 26/05/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 2505 |
| 25/05/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 219 |
| 24/05/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 20065 |
| 23/05/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 4349 |
| 22/05/2023 | 6.00p | 6.20p | 5.60p | 6.00p | 83419 |
| 19/05/2023 | 5.75p | 6.00p | 5.50p | 6.00p | 8571 |
| 18/05/2023 | 5.75p | 5.88p | 5.60p | 5.75p | 14307 |
| 17/05/2023 | 6.25p | 6.50p | 5.50p | 5.75p | 64793 |
| 16/05/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 50 |
| 15/05/2023 | 6.25p | 6.60p | 6.00p | 6.25p | 5320 |
| 12/05/2023 | 6.25p | 6.38p | 6.00p | 6.25p | 9532 |
| 11/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 16306 |
| 10/05/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 1685 |
| 09/05/2023 | 6.75p | 6.95p | 6.25p | 6.25p | 171791 |
| 05/05/2023 | 6.75p | 6.75p | 6.70p | 6.75p | 1410 |
| 04/05/2023 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 03/05/2023 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 02/05/2023 | 6.75p | 6.88p | 6.70p | 6.75p | 6794 |
*Close Price adjusted for both dividends and splits