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 |
|---|---|---|---|---|---|
| 12/05/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 93313 |
| 09/05/2014 | 4.75p | 4.75p | 4.47p | 4.75p | 25000 |
| 08/05/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 50000 |
| 07/05/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 1574 |
| 06/05/2014 | 5.13p | 5.13p | 4.75p | 4.75p | 150552 |
| 02/05/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 1827 |
| 01/05/2014 | 5.13p | 5.25p | 5.05p | 5.13p | 0 |
| 30/04/2014 | 5.25p | 5.25p | 5.05p | 5.13p | 125000 |
| 29/04/2014 | 5.25p | 5.25p | 5.03p | 5.25p | 25000 |
| 28/04/2014 | 5.25p | 5.25p | 5.03p | 5.25p | 50000 |
| 25/04/2014 | 5.25p | 5.25p | 5.03p | 5.25p | 0 |
| 24/04/2014 | 5.25p | 5.25p | 5.03p | 5.25p | 8000 |
| 23/04/2014 | 5.25p | 5.30p | 5.25p | 5.25p | 2829 |
| 22/04/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 50000 |
| 17/04/2014 | 5.25p | 5.38p | 5.03p | 5.25p | 0 |
| 16/04/2014 | 5.38p | 5.38p | 5.03p | 5.25p | 20000 |
| 15/04/2014 | 5.38p | 5.60p | 5.38p | 5.38p | 2142 |
| 14/04/2014 | 5.63p | 5.63p | 5.25p | 5.38p | 230043 |
| 11/04/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 30000 |
| 10/04/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 2800 |
| 09/04/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 08/04/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 49433 |
| 07/04/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 04/04/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 47606 |
| 03/04/2014 | 5.75p | 5.75p | 5.38p | 5.75p | 169995 |
| 02/04/2014 | 6.13p | 6.13p | 5.71p | 5.75p | 50000 |
| 01/04/2014 | 6.25p | 6.25p | 5.75p | 6.13p | 151956 |
| 31/03/2014 | 6.25p | 6.26p | 6.00p | 6.25p | 21000 |
| 28/03/2014 | 6.25p | 6.25p | 6.01p | 6.25p | 48368 |
| 27/03/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 3607 |
| 26/03/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 17499 |
| 25/03/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 20500 |
| 24/03/2014 | 6.38p | 6.38p | 5.80p | 6.25p | 204518 |
| 21/03/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 63170 |
| 20/03/2014 | 6.63p | 6.63p | 6.00p | 6.38p | 208162 |
| 19/03/2014 | 6.63p | 6.80p | 6.25p | 6.63p | 682651 |
| 18/03/2014 | 4.25p | 6.85p | 4.25p | 6.63p | 53247740 |
| 17/03/2014 | 4.25p | 4.25p | 4.10p | 4.25p | 435364 |
| 14/03/2014 | 4.25p | 4.25p | 4.23p | 4.25p | 0 |
| 13/03/2014 | 4.25p | 4.25p | 4.23p | 4.25p | 15000 |
| 12/03/2014 | 4.25p | 4.75p | 4.23p | 4.25p | 115000 |
| 11/03/2014 | 3.88p | 4.25p | 3.88p | 4.25p | 100000 |
| 10/03/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 49000 |
| 07/03/2014 | 3.75p | 4.00p | 3.64p | 3.75p | 82193 |
| 06/03/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 255500 |
| 05/03/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 54355 |
| 04/03/2014 | 3.75p | 3.75p | 3.68p | 3.75p | 10000 |
| 03/03/2014 | 3.63p | 3.75p | 3.63p | 3.75p | 181866 |
| 28/02/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 27/02/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 26/02/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 2385 |
| 25/02/2014 | 3.63p | 3.75p | 3.50p | 3.63p | 0 |
| 24/02/2014 | 3.63p | 3.75p | 3.50p | 3.63p | 85592 |
| 21/02/2014 | 3.63p | 3.63p | 3.53p | 3.63p | 9937 |
| 20/02/2014 | 3.50p | 3.75p | 3.50p | 3.63p | 190000 |
| 19/02/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 37362 |
| 18/02/2014 | 3.50p | 3.75p | 3.50p | 3.50p | 10000 |
| 17/02/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 122394 |
| 14/02/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 13/02/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 80000 |
| 12/02/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 33531 |
| 11/02/2014 | 3.50p | 3.68p | 3.31p | 3.50p | 120500 |
| 10/02/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 100645 |
| 07/02/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 500000 |
| 06/02/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 500000 |
| 05/02/2014 | 3.75p | 3.75p | 3.33p | 3.50p | 1456000 |
| 04/02/2014 | 3.75p | 3.75p | 3.40p | 3.50p | 1722500 |
| 03/02/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 1064198 |
| 31/01/2014 | 3.50p | 3.75p | 3.50p | 3.75p | 26000 |
| 30/01/2014 | 3.25p | 3.63p | 3.25p | 3.50p | 70000 |
| 29/01/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 579247 |
| 28/01/2014 | 3.25p | 3.35p | 3.17p | 3.25p | 2549000 |
| 27/01/2014 | 3.13p | 3.25p | 3.06p | 3.13p | 501000 |
| 24/01/2014 | 3.00p | 3.25p | 2.88p | 3.00p | 277000 |
| 23/01/2014 | 3.25p | 3.25p | 2.50p | 3.00p | 1126938 |
| 22/01/2014 | 3.13p | 3.25p | 3.00p | 3.25p | 26528 |
| 21/01/2014 | 3.38p | 3.38p | 2.75p | 3.13p | 934393 |
| 20/01/2014 | 3.75p | 3.75p | 3.25p | 3.38p | 135722 |
| 17/01/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 16/01/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 5666 |
| 15/01/2014 | 3.75p | 3.76p | 3.50p | 3.75p | 0 |
| 14/01/2014 | 3.75p | 3.76p | 3.50p | 3.75p | 469900 |
| 13/01/2014 | 3.88p | 3.88p | 3.60p | 3.69p | 159489 |
| 10/01/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 73000 |
| 09/01/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 31292 |
| 08/01/2014 | 4.50p | 4.50p | 4.13p | 4.13p | 170000 |
| 07/01/2014 | 4.50p | 4.50p | 4.49p | 4.50p | 75456 |
| 06/01/2014 | 4.75p | 4.75p | 4.25p | 4.63p | 106374 |
| 03/01/2014 | 4.75p | 4.75p | 4.25p | 4.75p | 506734 |
| 02/01/2014 | 4.88p | 5.00p | 4.50p | 4.75p | 1075480 |
| 31/12/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 29632 |
| 30/12/2013 | 5.00p | 5.07p | 4.75p | 4.88p | 397684 |
| 27/12/2013 | 7.75p | 7.75p | 4.50p | 5.00p | 4378568 |
| 24/12/2013 | 7.88p | 8.00p | 7.88p | 7.88p | 0 |
| 23/12/2013 | 7.88p | 8.00p | 7.88p | 7.88p | 14251 |
| 20/12/2013 | 7.88p | 7.88p | 7.52p | 7.88p | 2000 |
| 19/12/2013 | 7.88p | 7.88p | 7.52p | 7.88p | 15000 |
| 18/12/2013 | 8.13p | 8.13p | 7.75p | 7.88p | 68072 |
| 17/12/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 16/12/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 13/12/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 20000 |
| 12/12/2013 | 8.38p | 8.38p | 8.00p | 8.25p | 24000 |
| 11/12/2013 | 8.38p | 8.63p | 8.26p | 8.38p | 0 |
| 10/12/2013 | 8.63p | 8.63p | 8.26p | 8.50p | 55000 |
| 09/12/2013 | 8.63p | 8.63p | 8.30p | 8.63p | 70000 |
| 06/12/2013 | 8.63p | 8.88p | 8.59p | 8.63p | 0 |
| 05/12/2013 | 8.88p | 8.88p | 8.59p | 8.63p | 53000 |
| 04/12/2013 | 8.88p | 8.88p | 8.59p | 8.88p | 50000 |
| 03/12/2013 | 8.88p | 9.20p | 8.55p | 8.88p | 0 |
| 02/12/2013 | 8.88p | 9.20p | 8.55p | 8.88p | 0 |
| 29/11/2013 | 8.88p | 9.20p | 8.55p | 8.88p | 102877 |
| 28/11/2013 | 8.63p | 8.95p | 8.33p | 8.88p | 165000 |
| 27/11/2013 | 8.63p | 8.70p | 8.33p | 8.63p | 0 |
| 26/11/2013 | 8.63p | 8.70p | 8.33p | 8.63p | 115000 |
| 25/11/2013 | 8.63p | 8.95p | 8.63p | 8.63p | 1676 |
| 22/11/2013 | 8.63p | 8.95p | 8.33p | 8.63p | 76062 |
| 21/11/2013 | 8.63p | 8.95p | 8.33p | 8.63p | 15904 |
| 20/11/2013 | 8.88p | 8.95p | 8.33p | 8.63p | 243079 |
| 19/11/2013 | 8.88p | 9.15p | 8.58p | 8.88p | 26727 |
| 18/11/2013 | 8.63p | 9.15p | 8.63p | 8.88p | 79710 |
| 15/11/2013 | 8.88p | 9.25p | 8.33p | 8.63p | 811608 |
| 14/11/2013 | 8.88p | 9.25p | 8.25p | 8.88p | 0 |
| 13/11/2013 | 8.88p | 9.25p | 8.25p | 8.88p | 132910 |
| 12/11/2013 | 8.63p | 8.88p | 8.55p | 8.88p | 288805 |
| 11/11/2013 | 8.63p | 8.70p | 8.26p | 8.63p | 51494 |
| 08/11/2013 | 8.63p | 8.74p | 8.63p | 8.63p | 4000 |
| 07/11/2013 | 8.63p | 8.74p | 8.26p | 8.63p | 169162 |
| 06/11/2013 | 8.63p | 8.70p | 8.63p | 8.63p | 20000 |
| 05/11/2013 | 8.63p | 8.74p | 8.63p | 8.63p | 0 |
| 04/11/2013 | 8.63p | 8.74p | 8.63p | 8.63p | 8769 |
| 01/11/2013 | 8.50p | 8.65p | 8.40p | 8.63p | 209701 |
| 31/10/2013 | 8.50p | 8.59p | 8.25p | 8.50p | 181375 |
| 30/10/2013 | 8.75p | 8.75p | 8.10p | 8.50p | 215000 |
| 29/10/2013 | 8.88p | 8.88p | 8.55p | 8.75p | 365196 |
| 28/10/2013 | 9.13p | 9.13p | 8.50p | 8.88p | 151847 |
| 25/10/2013 | 9.13p | 9.20p | 8.75p | 9.13p | 423278 |
| 24/10/2013 | 9.13p | 9.33p | 8.83p | 9.13p | 237780 |
| 23/10/2013 | 9.13p | 9.38p | 9.13p | 9.13p | 7851 |
| 22/10/2013 | 9.13p | 9.38p | 8.76p | 9.13p | 277190 |
| 21/10/2013 | 9.00p | 9.44p | 8.92p | 9.13p | 742517 |
| 18/10/2013 | 9.25p | 9.38p | 8.50p | 9.00p | 879041 |
| 17/10/2013 | 8.13p | 9.40p | 8.00p | 9.25p | 781799 |
| 16/10/2013 | 8.13p | 8.13p | 8.08p | 8.13p | 68241 |
| 15/10/2013 | 8.13p | 8.13p | 8.12p | 8.13p | 69 |
| 14/10/2013 | 8.13p | 8.15p | 7.40p | 8.13p | 46428 |
| 11/10/2013 | 8.13p | 8.15p | 8.00p | 8.13p | 0 |
| 10/10/2013 | 8.13p | 8.15p | 8.00p | 8.13p | 14000 |
| 09/10/2013 | 8.13p | 8.15p | 8.00p | 8.13p | 15041 |
| 08/10/2013 | 8.13p | 8.22p | 8.13p | 8.13p | 42300 |
| 07/10/2013 | 7.88p | 8.20p | 7.50p | 8.13p | 35200 |
| 04/10/2013 | 8.13p | 8.15p | 7.88p | 7.88p | 83600 |
| 03/10/2013 | 8.25p | 8.30p | 7.75p | 8.13p | 53600 |
| 02/10/2013 | 8.25p | 8.30p | 8.00p | 8.25p | 13000 |
| 01/10/2013 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 30/09/2013 | 8.50p | 8.50p | 8.00p | 8.25p | 48327 |
| 27/09/2013 | 8.63p | 8.63p | 8.25p | 8.50p | 55566 |
| 26/09/2013 | 8.75p | 8.75p | 8.50p | 8.63p | 29361 |
| 25/09/2013 | 8.75p | 8.88p | 8.50p | 8.75p | 0 |
| 24/09/2013 | 8.88p | 8.88p | 8.50p | 8.75p | 161107 |
| 23/09/2013 | 8.75p | 9.15p | 8.75p | 8.88p | 306691 |
| 20/09/2013 | 8.75p | 8.88p | 8.75p | 8.75p | 50732 |
| 19/09/2013 | 9.13p | 9.35p | 8.50p | 8.75p | 531747 |
| 18/09/2013 | 9.00p | 9.35p | 9.00p | 9.13p | 698523 |
| 17/09/2013 | 8.38p | 9.20p | 8.38p | 9.00p | 542646 |
| 16/09/2013 | 8.75p | 8.75p | 8.25p | 8.38p | 131778 |
| 13/09/2013 | 8.38p | 8.90p | 8.38p | 8.75p | 708331 |
| 12/09/2013 | 8.13p | 8.75p | 8.00p | 8.38p | 1383120 |
| 11/09/2013 | 8.25p | 8.35p | 8.00p | 8.25p | 130000 |
| 10/09/2013 | 8.25p | 8.45p | 7.75p | 8.25p | 15527 |
| 09/09/2013 | 8.25p | 8.45p | 8.25p | 8.25p | 11988 |
| 06/09/2013 | 8.25p | 8.50p | 7.75p | 8.25p | 163445 |
| 05/09/2013 | 8.00p | 8.30p | 7.75p | 8.25p | 958900 |
| 04/09/2013 | 7.75p | 8.25p | 7.60p | 8.00p | 594713 |
| 03/09/2013 | 8.20p | 8.20p | 7.40p | 7.90p | 246984 |
| 02/09/2013 | 8.20p | 8.20p | 8.00p | 8.20p | 73410 |
| 30/08/2013 | 8.20p | 8.20p | 8.19p | 8.20p | 87000 |
| 29/08/2013 | 7.88p | 8.43p | 7.88p | 8.20p | 373748 |
| 28/08/2013 | 7.75p | 7.95p | 7.00p | 7.88p | 213937 |
| 27/08/2013 | 8.00p | 8.00p | 7.00p | 7.00p | 468732 |
| 23/08/2013 | 8.25p | 8.25p | 7.75p | 8.00p | 191755 |
| 22/08/2013 | 8.13p | 8.25p | 8.13p | 8.25p | 6202 |
| 21/08/2013 | 9.38p | 9.38p | 7.80p | 8.13p | 340000 |
| 20/08/2013 | 9.38p | 9.38p | 9.25p | 9.38p | 58144 |
| 19/08/2013 | 9.38p | 9.38p | 9.25p | 9.38p | 277715 |
| 16/08/2013 | 9.25p | 10.10p | 9.00p | 9.38p | 983714 |
| 15/08/2013 | 8.50p | 9.50p | 8.25p | 9.25p | 311030 |
| 14/08/2013 | 7.75p | 8.75p | 7.75p | 8.50p | 927434 |
| 13/08/2013 | 7.25p | 7.88p | 7.25p | 7.75p | 773253 |
| 12/08/2013 | 7.38p | 7.45p | 7.00p | 7.25p | 402238 |
| 09/08/2013 | 7.25p | 7.65p | 7.00p | 7.38p | 1049394 |
| 08/08/2013 | 9.75p | 9.75p | 7.00p | 7.25p | 1923343 |
| 07/08/2013 | 9.75p | 10.38p | 9.50p | 9.75p | 356494 |
| 06/08/2013 | 10.38p | 10.44p | 10.00p | 10.38p | 38529 |
| 05/08/2013 | 10.25p | 10.50p | 10.15p | 10.38p | 93087 |
| 02/08/2013 | 10.38p | 10.50p | 10.00p | 10.50p | 378846 |
| 01/08/2013 | 10.38p | 10.40p | 10.38p | 10.38p | 0 |
| 31/07/2013 | 10.38p | 10.40p | 10.38p | 10.38p | 0 |
| 30/07/2013 | 10.38p | 10.40p | 10.38p | 10.38p | 9500 |
| 29/07/2013 | 10.38p | 10.40p | 10.38p | 10.38p | 2000 |
| 26/07/2013 | 10.38p | 10.41p | 10.38p | 10.38p | 1000 |
*Close Price adjusted for both dividends and splits