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 |
|---|---|---|---|---|---|
| 07/12/2015 | 2.75p | 3.13p | 2.75p | 3.13p | 110000 |
| 04/12/2015 | 2.50p | 3.00p | 2.50p | 2.75p | 185000 |
| 03/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/12/2015 | 2.38p | 3.00p | 2.38p | 2.50p | 21765 |
| 01/12/2015 | 2.25p | 2.75p | 2.25p | 2.38p | 300000 |
| 30/11/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/11/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/11/2015 | 2.25p | 2.25p | 1.85p | 2.25p | 30000 |
| 25/11/2015 | 1.88p | 2.25p | 1.88p | 2.25p | 350000 |
| 24/11/2015 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
| 23/11/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/11/2015 | 1.13p | 1.63p | 1.00p | 1.63p | 80365 |
| 17/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 13/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 12/11/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 3000 |
| 11/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 10/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 09/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 06/11/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 120000 |
| 05/11/2015 | 1.13p | 1.20p | 1.13p | 1.13p | 25000 |
| 04/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 03/11/2015 | 1.25p | 1.25p | 1.10p | 1.13p | 100000 |
| 02/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/10/2015 | 1.25p | 1.25p | 1.10p | 1.25p | 750 |
| 23/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/10/2015 | 1.25p | 1.25p | 1.10p | 1.25p | 308 |
| 15/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/10/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 87300 |
| 13/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/10/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 1300 |
| 06/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/09/2015 | 1.25p | 1.25p | 1.10p | 1.25p | 19961 |
| 28/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/08/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 200000 |
| 24/08/2015 | 1.25p | 1.40p | 1.25p | 1.25p | 10000 |
| 21/08/2015 | 1.25p | 1.25p | 1.10p | 1.25p | 16377 |
| 20/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/08/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 150000 |
| 18/08/2015 | 1.25p | 1.25p | 1.00p | 1.25p | 31925 |
| 17/08/2015 | 1.63p | 1.63p | 1.25p | 1.25p | 50000 |
| 14/08/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 1546 |
| 13/08/2015 | 1.63p | 1.63p | 1.60p | 1.63p | 40000 |
| 12/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/08/2015 | 1.75p | 1.75p | 1.50p | 1.63p | 55480 |
| 03/08/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/07/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/07/2015 | 1.75p | 1.75p | 1.50p | 1.75p | 321 |
| 29/07/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/07/2015 | 1.75p | 1.75p | 1.50p | 1.75p | 150000 |
| 27/07/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/07/2015 | 2.13p | 2.13p | 1.75p | 1.75p | 0 |
| 23/07/2015 | 2.13p | 2.50p | 1.90p | 2.13p | 20000 |
| 22/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 21/07/2015 | 2.13p | 2.13p | 1.90p | 2.13p | 20658 |
| 20/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/07/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 42285 |
| 09/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 07/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/07/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 2100 |
| 03/07/2015 | 2.25p | 2.25p | 1.80p | 2.13p | 71438 |
| 02/07/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/07/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/06/2015 | 1.75p | 1.80p | 1.75p | 1.75p | 8327 |
| 22/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/06/2015 | 1.75p | 1.80p | 1.75p | 1.75p | 100 |
| 12/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/06/2015 | 1.75p | 1.80p | 1.75p | 1.75p | 40000 |
| 08/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/06/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/06/2015 | 2.00p | 2.00p | 1.52p | 1.75p | 35420 |
| 02/06/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/06/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/05/2015 | 2.00p | 2.00p | 1.90p | 2.00p | 4907 |
| 28/05/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/05/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/05/2015 | 2.00p | 2.00p | 1.90p | 2.00p | 7887 |
| 22/05/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/05/2015 | 2.00p | 2.00p | 1.57p | 2.00p | 14527 |
| 20/05/2015 | 2.00p | 2.00p | 1.80p | 2.00p | 16075 |
| 19/05/2015 | 1.63p | 2.00p | 1.63p | 2.00p | 0 |
| 18/05/2015 | 1.63p | 1.63p | 1.52p | 1.63p | 21237 |
| 15/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/05/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 250000 |
| 12/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/05/2015 | 1.63p | 1.65p | 1.63p | 1.63p | 6060 |
| 08/05/2015 | 1.63p | 1.63p | 1.54p | 1.63p | 41200 |
| 07/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/05/2015 | 1.63p | 1.75p | 1.58p | 1.63p | 20001 |
| 01/05/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/04/2015 | 1.88p | 1.88p | 1.63p | 1.63p | 0 |
| 29/04/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 6600 |
| 28/04/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/04/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 7000 |
| 24/04/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/04/2015 | 1.88p | 2.25p | 1.73p | 1.88p | 21481 |
| 22/04/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/04/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/04/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/04/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/04/2015 | 1.88p | 1.95p | 1.88p | 1.88p | 1897 |
| 15/04/2015 | 1.75p | 2.00p | 1.75p | 1.88p | 35417 |
| 14/04/2015 | 1.63p | 1.75p | 1.63p | 1.75p | 180000 |
| 13/04/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/04/2015 | 1.63p | 1.63p | 1.62p | 1.63p | 50000 |
| 09/04/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/04/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 100916 |
| 07/04/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/04/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/04/2015 | 2.00p | 2.00p | 1.55p | 1.63p | 103144 |
| 31/03/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 13500 |
| 30/03/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 20000 |
| 27/03/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/03/2015 | 2.13p | 2.13p | 1.75p | 2.00p | 70700 |
| 25/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 30000 |
| 24/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 30000 |
| 23/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 11051 |
| 20/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 14029 |
| 19/03/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 4416 |
| 17/03/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/03/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 4000 |
| 12/03/2015 | 1.88p | 2.15p | 1.88p | 2.13p | 31000 |
| 11/03/2015 | 1.88p | 1.88p | 1.50p | 1.88p | 8000 |
| 10/03/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/03/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/03/2015 | 2.13p | 2.13p | 1.50p | 1.88p | 47817 |
| 05/03/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 04/03/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/03/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/03/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 481 |
| 27/02/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 30330 |
| 26/02/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 7175 |
| 25/02/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/02/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 24000 |
*Close Price adjusted for both dividends and splits