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 |
|---|---|---|---|---|---|
| 22/09/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 21/09/2016 | 1.13p | 1.13p | 0.85p | 0.90p | 114615 |
| 20/09/2016 | 1.13p | 1.13p | 1.00p | 1.13p | 50000 |
| 19/09/2016 | 0.98p | 1.20p | 0.98p | 1.13p | 425070 |
| 16/09/2016 | 1.08p | 1.08p | 0.98p | 0.98p | 210000 |
| 15/09/2016 | 1.13p | 1.13p | 1.00p | 1.08p | 50000 |
| 14/09/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 13/09/2016 | 1.18p | 1.18p | 1.00p | 1.13p | 100000 |
| 12/09/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 09/09/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 08/09/2016 | 1.20p | 1.20p | 1.18p | 1.18p | 0 |
| 07/09/2016 | 1.20p | 1.32p | 1.20p | 1.20p | 1000 |
| 06/09/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/09/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/09/2016 | 1.25p | 1.25p | 1.20p | 1.20p | 0 |
| 01/09/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 31/08/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 19684 |
| 30/08/2016 | 1.25p | 1.26p | 1.25p | 1.25p | 3500 |
| 26/08/2016 | 1.25p | 1.25p | 1.00p | 1.25p | 70857 |
| 25/08/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/08/2016 | 1.20p | 1.25p | 1.20p | 1.25p | 0 |
| 23/08/2016 | 1.25p | 1.25p | 1.20p | 1.20p | 0 |
| 22/08/2016 | 1.25p | 1.25p | 1.01p | 1.25p | 1680 |
| 19/08/2016 | 1.25p | 1.26p | 1.25p | 1.25p | 2170 |
| 18/08/2016 | 1.25p | 1.25p | 1.01p | 1.25p | 40000 |
| 17/08/2016 | 1.25p | 1.25p | 1.00p | 1.25p | 30000 |
| 16/08/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/08/2016 | 1.30p | 1.30p | 1.10p | 1.25p | 30000 |
| 12/08/2016 | 1.50p | 1.50p | 1.16p | 1.30p | 100000 |
| 11/08/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/08/2016 | 1.50p | 1.50p | 1.24p | 1.50p | 200000 |
| 09/08/2016 | 1.50p | 1.50p | 1.27p | 1.50p | 50000 |
| 08/08/2016 | 1.25p | 1.75p | 1.25p | 1.50p | 46800 |
| 05/08/2016 | 1.25p | 1.48p | 1.25p | 1.25p | 25000 |
| 04/08/2016 | 1.25p | 1.48p | 1.00p | 1.25p | 34589 |
| 03/08/2016 | 1.05p | 1.25p | 1.05p | 1.25p | 15045 |
| 02/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/07/2016 | 1.00p | 1.05p | 1.00p | 1.05p | 0 |
| 28/07/2016 | 1.00p | 1.12p | 1.00p | 1.00p | 75000 |
| 27/07/2016 | 1.20p | 1.20p | 0.80p | 1.00p | 218757 |
| 26/07/2016 | 1.25p | 1.42p | 1.01p | 1.20p | 539001 |
| 25/07/2016 | 1.80p | 1.88p | 1.21p | 1.70p | 1037799 |
| 22/07/2016 | 0.63p | 1.80p | 0.63p | 1.80p | 1295207 |
| 21/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 20/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 19/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 18/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 15/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 14/07/2016 | 0.63p | 0.63p | 0.52p | 0.63p | 250000 |
| 13/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 12/07/2016 | 0.63p | 0.63p | 0.50p | 0.63p | 44382 |
| 11/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 08/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 07/07/2016 | 0.63p | 0.67p | 0.63p | 0.63p | 10000 |
| 06/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 05/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 04/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 01/07/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 30/06/2016 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
| 29/06/2016 | 0.58p | 0.64p | 0.42p | 0.63p | 155000 |
| 28/06/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
| 27/06/2016 | 0.73p | 0.73p | 0.50p | 0.58p | 208555 |
| 24/06/2016 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 23/06/2016 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 22/06/2016 | 0.73p | 0.85p | 0.73p | 0.73p | 22059 |
| 21/06/2016 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 20/06/2016 | 0.75p | 0.75p | 0.73p | 0.73p | 0 |
| 17/06/2016 | 0.70p | 0.75p | 0.70p | 0.75p | 51250 |
| 16/06/2016 | 0.75p | 0.75p | 0.60p | 0.70p | 30000 |
| 15/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 14/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 13/06/2016 | 0.80p | 0.80p | 0.75p | 0.75p | 0 |
| 10/06/2016 | 0.85p | 0.95p | 0.70p | 0.80p | 22101 |
| 09/06/2016 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 08/06/2016 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 07/06/2016 | 0.88p | 0.88p | 0.85p | 0.85p | 0 |
| 06/06/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 03/06/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 02/06/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 01/06/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 31/05/2016 | 1.05p | 1.05p | 0.85p | 0.88p | 116000 |
| 27/05/2016 | 1.03p | 1.20p | 0.99p | 1.05p | 81250 |
| 26/05/2016 | 0.98p | 1.10p | 0.98p | 1.03p | 50000 |
| 25/05/2016 | 1.38p | 1.38p | 0.85p | 0.98p | 371941 |
| 24/05/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/05/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 20/05/2016 | 1.25p | 1.38p | 1.25p | 1.38p | 100000 |
| 19/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/05/2016 | 1.25p | 1.25p | 1.08p | 1.25p | 4926 |
| 16/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/05/2016 | 1.25p | 1.50p | 1.25p | 1.25p | 250000 |
| 09/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/05/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/04/2016 | 1.13p | 1.50p | 0.88p | 1.25p | 0 |
| 28/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 3070 |
| 26/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/04/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 1000 |
| 22/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 26668 |
| 07/04/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 5000 |
| 06/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/04/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/04/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 40000 |
| 31/03/2016 | 1.75p | 1.75p | 1.50p | 1.50p | 7000 |
| 30/03/2016 | 1.88p | 1.88p | 1.25p | 1.75p | 92127 |
| 29/03/2016 | 1.88p | 1.88p | 1.50p | 1.88p | 377 |
| 24/03/2016 | 1.88p | 1.88p | 1.50p | 1.88p | 20000 |
| 23/03/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 1000 |
| 22/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 18/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/03/2016 | 2.25p | 2.25p | 1.85p | 1.88p | 62438 |
| 07/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 4720 |
| 04/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/03/2016 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 01/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/02/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/02/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/02/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/02/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/02/2016 | 2.38p | 2.38p | 2.00p | 2.25p | 100000 |
| 22/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 17/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 11/02/2016 | 2.63p | 2.63p | 2.25p | 2.38p | 20000 |
| 10/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/02/2016 | 2.63p | 2.63p | 2.25p | 2.63p | 100000 |
| 04/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 29/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 28/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/01/2016 | 2.63p | 2.85p | 2.63p | 2.63p | 2974 |
| 22/01/2016 | 2.50p | 2.78p | 2.50p | 2.63p | 250000 |
| 21/01/2016 | 2.75p | 2.75p | 2.50p | 2.50p | 20000 |
| 20/01/2016 | 3.13p | 3.13p | 2.75p | 2.75p | 120000 |
| 19/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/01/2016 | 3.13p | 3.13p | 2.75p | 3.13p | 125000 |
| 15/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/01/2016 | 3.13p | 3.50p | 2.75p | 3.13p | 255000 |
| 12/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/01/2016 | 3.13p | 3.13p | 2.75p | 3.13p | 12362 |
| 06/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/01/2016 | 3.00p | 3.30p | 2.75p | 3.13p | 125010 |
| 04/01/2016 | 3.25p | 3.25p | 3.00p | 3.00p | 25000 |
| 31/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/12/2015 | 3.38p | 3.38p | 3.00p | 3.25p | 50000 |
| 29/12/2015 | 3.38p | 3.38p | 3.00p | 3.38p | 29632 |
| 24/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/12/2015 | 3.38p | 3.38p | 3.00p | 3.38p | 51000 |
| 21/12/2015 | 3.50p | 3.50p | 3.38p | 3.38p | 15000 |
| 18/12/2015 | 3.50p | 3.52p | 3.25p | 3.50p | 125000 |
| 17/12/2015 | 3.50p | 3.55p | 3.35p | 3.50p | 1600000 |
| 16/12/2015 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 15/12/2015 | 3.38p | 3.60p | 3.38p | 3.38p | 70000 |
| 14/12/2015 | 3.38p | 3.50p | 3.38p | 3.38p | 33000 |
| 11/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/12/2015 | 3.38p | 3.75p | 3.00p | 3.38p | 510000 |
| 09/12/2015 | 3.13p | 3.50p | 2.80p | 3.38p | 869800 |
| 08/12/2015 | 3.13p | 3.35p | 3.00p | 3.13p | 224227 |
*Close Price adjusted for both dividends and splits