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:
- Buy Vistry Group (VTY) by Stephen Wright in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Watch Informa (INF) by Stephen Wright in The Motley Fool
- Buy Wise Class A (WISE) by Ben McPoland in The Motley Fool
- Avoid Likewise Group (LIKE) by Steve Moore in ShareProphets
- Avoid AB Dynamics (ABDP) by Steve Moore in ShareProphets
- Buy Games Workshop Group (GAW) by Jefferies
- Avoid Robert Walters (RWA) by Steve Moore in ShareProphets
- Hold Dunelm Group (DNLM) by Jefferies
- Buy Dunelm Group (DNLM) by UBS
- Buy Wise Class A (WISE) by UBS
- Neutral GSK (GSK) by UBS
- Buy AstraZeneca (AZN) by UBS
- Underperform Burberry Group (BRBY) by Bank of America
- Buy Genus (GNS) by Berenberg
- Buy Watches of Switzerland Group (WOSG) by Bank of America
- Buy Essentra (ESNT) by Deutsche Bank
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Outperform Glencore (GLEN) by RBC Capital
CSF Group (CSFG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/04/2018 | 1.33p | 1.33p | 1.30p | 1.30p | 0 |
| 18/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 17/04/2018 | 1.33p | 1.39p | 1.33p | 1.33p | 20000 |
| 16/04/2018 | 1.30p | 1.39p | 1.30p | 1.33p | 130000 |
| 13/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/04/2018 | 1.30p | 1.30p | 1.20p | 1.30p | 5000 |
| 06/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 05/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 03/04/2018 | 1.30p | 1.30p | 1.20p | 1.30p | 7000 |
| 29/03/2018 | 1.30p | 1.30p | 1.20p | 1.30p | 8000 |
| 28/03/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 27/03/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/03/2018 | 1.25p | 1.30p | 1.25p | 1.30p | 0 |
| 23/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/03/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 160000 |
| 21/03/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 677 |
| 20/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/03/2018 | 1.15p | 1.30p | 1.15p | 1.25p | 152884 |
| 15/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 14/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 09/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 08/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 07/03/2018 | 1.25p | 1.25p | 1.15p | 1.15p | 0 |
| 06/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/02/2018 | 1.15p | 1.27p | 1.15p | 1.25p | 150000 |
| 27/02/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 26/02/2018 | 1.05p | 1.19p | 1.05p | 1.15p | 150000 |
| 23/02/2018 | 1.05p | 1.05p | 0.92p | 1.05p | 1400 |
| 22/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/02/2018 | 1.05p | 1.05p | 0.92p | 1.05p | 77385 |
| 20/02/2018 | 1.05p | 1.05p | 0.92p | 1.05p | 1761 |
| 19/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/02/2018 | 1.10p | 1.10p | 1.05p | 1.05p | 0 |
| 14/02/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 13/02/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 12/02/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 09/02/2018 | 1.25p | 1.25p | 1.01p | 1.10p | 244750 |
| 08/02/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/02/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/02/2018 | 1.15p | 1.30p | 1.15p | 1.25p | 0 |
| 05/02/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/02/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 01/02/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 31/01/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/01/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/01/2018 | 1.30p | 1.30p | 1.10p | 1.30p | 9000 |
| 26/01/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/01/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/01/2018 | 1.35p | 1.35p | 1.11p | 1.30p | 81616 |
| 23/01/2018 | 1.35p | 1.35p | 1.11p | 1.35p | 10000 |
| 22/01/2018 | 1.35p | 1.45p | 1.11p | 1.35p | 5442 |
| 19/01/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/01/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 17/01/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/01/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 15/01/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/01/2018 | 1.25p | 1.35p | 1.25p | 1.35p | 0 |
| 11/01/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/01/2018 | 1.25p | 1.25p | 1.00p | 1.25p | 1057 |
| 09/01/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/01/2018 | 1.25p | 1.25p | 1.00p | 1.25p | 147 |
| 05/01/2018 | 1.33p | 1.33p | 1.00p | 1.25p | 1227111 |
| 04/01/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 03/01/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 02/01/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/12/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/12/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 27/12/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/12/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 21/12/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 20/12/2017 | 1.38p | 1.38p | 1.25p | 1.33p | 5000 |
| 19/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/12/2017 | 1.50p | 1.38p | 1.38p | 1.38p | 0 |
| 15/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/12/2017 | 1.50p | 1.50p | 1.25p | 1.38p | 120952 |
| 13/12/2017 | 1.50p | 1.50p | 1.00p | 1.50p | 266224 |
| 12/12/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/12/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/12/2017 | 1.75p | 1.75p | 1.32p | 1.50p | 320794 |
| 07/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/12/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 10000 |
| 04/12/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/12/2017 | 1.75p | 1.85p | 1.75p | 1.75p | 4753 |
| 30/11/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 295000 |
| 29/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/11/2017 | 1.75p | 1.75p | 1.59p | 1.75p | 155361 |
| 27/11/2017 | 1.75p | 1.75p | 1.59p | 1.75p | 75000 |
| 24/11/2017 | 1.75p | 1.90p | 1.75p | 1.75p | 10213 |
| 23/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/11/2017 | 1.75p | 1.75p | 1.59p | 1.75p | 34485 |
| 21/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/11/2017 | 1.75p | 1.75p | 1.59p | 1.75p | 264669 |
| 16/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/11/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/11/2017 | 1.75p | 1.75p | 1.58p | 1.75p | 15000 |
| 10/11/2017 | 1.75p | 1.75p | 1.58p | 1.75p | 325000 |
| 09/11/2017 | 1.75p | 1.75p | 1.58p | 1.75p | 100000 |
| 08/11/2017 | 1.75p | 1.75p | 1.58p | 1.75p | 57138 |
| 07/11/2017 | 1.75p | 1.94p | 1.58p | 1.75p | 14224 |
| 06/11/2017 | 1.75p | 1.95p | 1.75p | 1.75p | 58720 |
| 03/11/2017 | 1.88p | 1.88p | 1.75p | 1.75p | 0 |
| 02/11/2017 | 1.88p | 1.98p | 1.75p | 1.88p | 59673 |
| 01/11/2017 | 1.75p | 2.00p | 1.75p | 1.88p | 190000 |
| 31/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/10/2017 | 1.75p | 1.90p | 1.75p | 1.75p | 4950 |
| 27/10/2017 | 1.75p | 1.75p | 1.58p | 1.75p | 292288 |
| 26/10/2017 | 1.75p | 1.75p | 1.58p | 1.75p | 16343 |
| 25/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/10/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 468077 |
| 23/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/10/2017 | 1.63p | 1.75p | 1.63p | 1.75p | 0 |
| 18/10/2017 | 1.63p | 1.90p | 1.36p | 1.63p | 29721 |
| 17/10/2017 | 1.75p | 1.80p | 1.63p | 1.63p | 505397 |
| 16/10/2017 | 1.88p | 1.88p | 1.60p | 1.75p | 569909 |
| 13/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 86852 |
| 12/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 123442 |
| 10/10/2017 | 1.75p | 2.13p | 1.75p | 1.88p | 504829 |
| 09/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 257045 |
| 06/10/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/10/2017 | 1.88p | 1.88p | 1.75p | 1.75p | 149860 |
| 04/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/10/2017 | 2.13p | 2.13p | 1.75p | 1.88p | 36747 |
| 02/10/2017 | 2.63p | 2.63p | 1.75p | 2.13p | 482638 |
| 29/09/2017 | 2.88p | 2.88p | 2.38p | 2.63p | 240385 |
| 28/09/2017 | 2.88p | 3.38p | 2.38p | 2.88p | 790943 |
| 27/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 26/09/2017 | 2.50p | 2.88p | 2.13p | 2.88p | 676581 |
| 25/09/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 39250 |
| 22/09/2017 | 2.63p | 2.63p | 2.50p | 2.50p | 2000 |
| 21/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 7491 |
| 20/09/2017 | 2.75p | 2.75p | 2.63p | 2.63p | 67139 |
| 19/09/2017 | 2.75p | 3.00p | 2.63p | 2.75p | 454831 |
| 18/09/2017 | 2.75p | 2.88p | 2.50p | 2.75p | 327938 |
| 15/09/2017 | 2.88p | 2.88p | 2.50p | 2.75p | 296569 |
| 14/09/2017 | 3.13p | 3.13p | 2.38p | 2.88p | 528373 |
| 13/09/2017 | 3.13p | 3.63p | 2.88p | 3.13p | 422046 |
| 12/09/2017 | 3.00p | 4.00p | 2.50p | 3.13p | 885536 |
| 11/09/2017 | 3.00p | 3.63p | 2.25p | 3.00p | 513402 |
| 08/09/2017 | 2.38p | 6.00p | 2.38p | 3.13p | 5957802 |
| 07/09/2017 | 2.50p | 2.50p | 2.25p | 2.38p | 115870 |
| 06/09/2017 | 2.50p | 2.75p | 2.25p | 2.50p | 98955 |
| 05/09/2017 | 2.63p | 2.63p | 2.38p | 2.50p | 46000 |
| 04/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 123523 |
| 31/08/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 67612 |
| 30/08/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 6000 |
| 29/08/2017 | 2.63p | 2.63p | 2.25p | 2.63p | 388914 |
| 25/08/2017 | 3.13p | 3.13p | 2.63p | 2.63p | 222322 |
| 24/08/2017 | 3.25p | 3.50p | 3.00p | 3.13p | 200349 |
| 23/08/2017 | 3.50p | 3.50p | 3.00p | 3.25p | 150604 |
| 22/08/2017 | 3.75p | 4.13p | 3.38p | 3.50p | 872916 |
| 21/08/2017 | 4.50p | 4.88p | 3.38p | 3.75p | 1293105 |
| 18/08/2017 | 2.63p | 6.25p | 2.25p | 4.38p | 6631135 |
| 17/08/2017 | 3.13p | 3.38p | 2.25p | 2.75p | 1277812 |
| 16/08/2017 | 2.75p | 3.63p | 2.13p | 3.13p | 1648986 |
| 15/08/2017 | 2.88p | 4.25p | 2.25p | 2.75p | 1933952 |
| 14/08/2017 | 1.63p | 5.25p | 1.25p | 2.88p | 5879170 |
| 11/08/2017 | 0.60p | 3.38p | 0.60p | 1.63p | 3606516 |
| 10/08/2017 | 0.70p | 0.70p | 0.60p | 0.60p | 89000 |
| 09/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 08/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 07/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 04/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 03/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 02/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 01/08/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 31/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 28/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 24247 |
| 27/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 26/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 25/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 24/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 10722 |
| 21/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 20/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 19/07/2017 | 0.80p | 0.80p | 0.70p | 0.70p | 110000 |
| 18/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 17/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 14/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 13/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 12/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 11/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
*Close Price adjusted for both dividends and splits