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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Cornerstone FS (CSFS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 12.50p | 12.85p | 12.34p | 12.50p | 71219 |
| 01/08/2023 | 13.00p | 13.00p | 12.11p | 12.50p | 243439 |
| 31/07/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 36972 |
| 28/07/2023 | 12.00p | 13.50p | 11.88p | 13.00p | 235680 |
| 27/07/2023 | 12.00p | 12.00p | 11.90p | 12.00p | 37639 |
| 26/07/2023 | 12.00p | 12.50p | 11.50p | 12.00p | 163693 |
| 25/07/2023 | 10.50p | 12.30p | 10.50p | 12.00p | 266835 |
| 24/07/2023 | 10.50p | 10.50p | 10.16p | 10.50p | 20000 |
| 21/07/2023 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 20/07/2023 | 10.75p | 10.75p | 10.00p | 10.50p | 192758 |
| 19/07/2023 | 10.75p | 11.22p | 10.50p | 10.75p | 313236 |
| 18/07/2023 | 11.25p | 11.25p | 10.50p | 10.75p | 534424 |
| 17/07/2023 | 11.50p | 11.95p | 11.15p | 11.25p | 75776 |
| 14/07/2023 | 11.50p | 11.53p | 11.00p | 11.50p | 111789 |
| 13/07/2023 | 10.75p | 12.00p | 10.50p | 11.50p | 531077 |
| 12/07/2023 | 10.50p | 11.00p | 10.26p | 10.75p | 801604 |
| 11/07/2023 | 11.75p | 12.28p | 10.14p | 10.50p | 1133510 |
| 10/07/2023 | 10.50p | 10.74p | 9.78p | 10.25p | 406750 |
| 07/07/2023 | 10.75p | 10.84p | 10.43p | 10.50p | 254591 |
| 06/07/2023 | 8.25p | 10.89p | 8.25p | 10.75p | 666280 |
| 05/07/2023 | 8.13p | 8.25p | 8.13p | 8.25p | 5000 |
| 04/07/2023 | 8.13p | 8.13p | 7.88p | 8.13p | 0 |
| 03/07/2023 | 7.88p | 8.00p | 7.88p | 7.88p | 15000 |
| 30/06/2023 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/06/2023 | 8.38p | 8.38p | 7.88p | 7.88p | 17600 |
| 28/06/2023 | 8.38p | 8.38p | 8.00p | 8.25p | 7000 |
| 27/06/2023 | 8.38p | 8.38p | 8.00p | 8.38p | 38461 |
| 26/06/2023 | 8.63p | 8.63p | 8.05p | 8.38p | 47350 |
| 23/06/2023 | 8.63p | 8.63p | 8.25p | 8.63p | 63609 |
| 22/06/2023 | 8.38p | 8.50p | 8.36p | 8.38p | 75383 |
| 21/06/2023 | 8.63p | 8.63p | 8.30p | 8.38p | 162125 |
| 20/06/2023 | 8.25p | 8.63p | 8.10p | 8.63p | 53000 |
| 19/06/2023 | 8.25p | 8.50p | 8.18p | 8.25p | 260187 |
| 16/06/2023 | 8.25p | 8.25p | 8.06p | 8.25p | 21117 |
| 15/06/2023 | 9.00p | 9.00p | 8.00p | 8.25p | 912897 |
| 14/06/2023 | 8.25p | 9.24p | 8.25p | 9.00p | 427290 |
| 13/06/2023 | 8.75p | 8.80p | 8.00p | 8.25p | 341382 |
| 12/06/2023 | 9.25p | 9.40p | 8.50p | 8.75p | 404337 |
| 09/06/2023 | 9.38p | 9.58p | 9.00p | 9.25p | 218540 |
| 08/06/2023 | 9.50p | 9.75p | 9.00p | 9.38p | 150832 |
| 07/06/2023 | 9.00p | 9.80p | 9.00p | 9.50p | 163312 |
| 06/06/2023 | 9.50p | 9.50p | 9.00p | 9.25p | 289272 |
| 05/06/2023 | 9.75p | 9.75p | 9.02p | 9.50p | 98404 |
| 02/06/2023 | 8.75p | 10.00p | 8.75p | 9.75p | 537614 |
| 01/06/2023 | 8.00p | 9.49p | 8.00p | 8.75p | 711411 |
| 31/05/2023 | 8.25p | 8.50p | 8.00p | 8.00p | 206433 |
| 30/05/2023 | 7.75p | 8.50p | 7.75p | 8.25p | 342529 |
| 26/05/2023 | 7.50p | 8.00p | 7.50p | 7.75p | 119922 |
| 25/05/2023 | 8.00p | 8.00p | 7.30p | 7.50p | 721260 |
| 24/05/2023 | 7.25p | 8.00p | 7.25p | 8.00p | 1839293 |
| 23/05/2023 | 7.75p | 7.75p | 7.00p | 7.25p | 217575 |
| 22/05/2023 | 7.75p | 8.30p | 7.50p | 7.75p | 865500 |
| 19/05/2023 | 6.38p | 8.00p | 6.38p | 7.00p | 999501 |
| 18/05/2023 | 6.75p | 6.75p | 6.06p | 6.38p | 1327900 |
| 17/05/2023 | 6.75p | 6.83p | 6.50p | 6.75p | 280506 |
| 16/05/2023 | 7.13p | 7.20p | 6.75p | 6.75p | 211320 |
| 15/05/2023 | 7.13p | 7.25p | 6.75p | 7.13p | 191301 |
| 12/05/2023 | 7.13p | 7.30p | 6.51p | 7.13p | 1266209 |
| 11/05/2023 | 6.75p | 7.40p | 6.11p | 7.10p | 621512 |
| 10/05/2023 | 6.25p | 7.25p | 6.11p | 6.75p | 630961 |
| 09/05/2023 | 6.25p | 6.25p | 6.08p | 6.25p | 45000 |
| 05/05/2023 | 6.25p | 6.42p | 6.05p | 6.25p | 221247 |
| 04/05/2023 | 6.50p | 6.75p | 6.01p | 6.50p | 177582 |
| 03/05/2023 | 6.75p | 6.75p | 6.22p | 6.50p | 165016 |
| 02/05/2023 | 6.75p | 6.90p | 6.50p | 6.75p | 64742 |
| 28/04/2023 | 7.25p | 7.30p | 6.55p | 6.75p | 477806 |
| 27/04/2023 | 6.25p | 9.40p | 6.25p | 7.25p | 2075166 |
| 26/04/2023 | 6.50p | 6.65p | 6.08p | 6.25p | 482895 |
| 25/04/2023 | 6.75p | 6.75p | 6.15p | 6.50p | 172801 |
| 24/04/2023 | 7.25p | 7.25p | 6.50p | 6.75p | 102876 |
| 21/04/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 11312 |
| 20/04/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 11656 |
| 19/04/2023 | 7.75p | 8.20p | 6.80p | 7.25p | 327903 |
| 18/04/2023 | 7.50p | 7.80p | 7.16p | 7.50p | 328605 |
| 17/04/2023 | 7.50p | 8.00p | 7.08p | 7.50p | 708113 |
| 14/04/2023 | 7.00p | 7.87p | 6.94p | 7.50p | 688381 |
| 13/04/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 156996 |
| 12/04/2023 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 11/04/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 123198 |
| 06/04/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 192000 |
| 05/04/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 141964 |
| 04/04/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 55000 |
| 03/04/2023 | 7.00p | 7.00p | 6.52p | 7.00p | 64785 |
| 31/03/2023 | 7.00p | 7.00p | 6.90p | 7.00p | 136068 |
| 30/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 142733 |
| 29/03/2023 | 6.75p | 7.00p | 6.50p | 7.00p | 91500 |
| 28/03/2023 | 7.00p | 7.04p | 6.50p | 6.75p | 176642 |
| 27/03/2023 | 7.00p | 7.00p | 6.66p | 7.00p | 543 |
| 24/03/2023 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 23/03/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 31173 |
| 22/03/2023 | 7.00p | 7.10p | 7.00p | 7.00p | 10000 |
| 21/03/2023 | 7.00p | 7.35p | 6.50p | 7.00p | 506778 |
| 20/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 45000 |
| 17/03/2023 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
| 16/03/2023 | 7.00p | 7.50p | 6.50p | 7.50p | 182957 |
| 15/03/2023 | 7.00p | 7.17p | 6.50p | 7.00p | 0 |
| 14/03/2023 | 7.00p | 7.24p | 6.38p | 7.00p | 207692 |
| 13/03/2023 | 7.25p | 7.25p | 6.50p | 7.00p | 42687 |
| 10/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 09/03/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 16400 |
| 08/03/2023 | 7.50p | 7.70p | 7.05p | 7.50p | 47000 |
| 07/03/2023 | 7.50p | 7.70p | 7.50p | 7.50p | 79649 |
| 06/03/2023 | 7.50p | 7.70p | 7.00p | 7.50p | 87508 |
| 03/03/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 39392 |
| 02/03/2023 | 7.50p | 7.72p | 7.00p | 7.50p | 115000 |
| 01/03/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 103613 |
| 28/02/2023 | 7.50p | 7.95p | 7.00p | 7.50p | 60226 |
| 27/02/2023 | 7.50p | 7.50p | 7.33p | 7.50p | 0 |
| 24/02/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 4999 |
| 23/02/2023 | 7.50p | 7.50p | 7.16p | 7.50p | 50000 |
| 22/02/2023 | 7.50p | 7.50p | 7.16p | 7.50p | 12739 |
| 21/02/2023 | 7.50p | 7.95p | 7.16p | 7.50p | 34356 |
| 20/02/2023 | 8.00p | 8.00p | 7.16p | 7.50p | 95884 |
| 17/02/2023 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 16/02/2023 | 8.00p | 8.24p | 8.00p | 8.00p | 24 |
| 15/02/2023 | 8.00p | 8.24p | 7.52p | 8.00p | 57074 |
| 14/02/2023 | 8.50p | 8.50p | 7.00p | 8.00p | 340586 |
| 13/02/2023 | 7.63p | 8.98p | 7.63p | 8.50p | 1038150 |
| 10/02/2023 | 7.63p | 7.63p | 7.25p | 7.63p | 10074 |
| 09/02/2023 | 7.63p | 7.85p | 7.30p | 7.63p | 82712 |
| 08/02/2023 | 7.38p | 7.79p | 7.38p | 7.63p | 32115 |
| 07/02/2023 | 8.00p | 8.00p | 7.10p | 7.38p | 80494 |
| 06/02/2023 | 8.00p | 8.00p | 7.83p | 8.00p | 0 |
| 03/02/2023 | 8.00p | 8.24p | 7.53p | 8.00p | 50030 |
| 02/02/2023 | 8.00p | 8.24p | 7.53p | 8.00p | 112709 |
| 01/02/2023 | 8.00p | 8.00p | 7.56p | 8.00p | 43260 |
| 31/01/2023 | 8.25p | 8.25p | 7.56p | 8.00p | 32000 |
| 30/01/2023 | 8.00p | 8.55p | 7.65p | 8.25p | 179286 |
| 27/01/2023 | 7.75p | 8.00p | 7.65p | 8.00p | 57881 |
| 26/01/2023 | 8.25p | 8.49p | 7.55p | 7.75p | 539079 |
| 25/01/2023 | 8.75p | 8.75p | 7.56p | 8.25p | 806740 |
| 24/01/2023 | 8.75p | 9.18p | 8.51p | 8.75p | 109083 |
| 23/01/2023 | 8.75p | 9.35p | 8.66p | 8.75p | 282010 |
| 20/01/2023 | 8.50p | 9.05p | 8.10p | 8.75p | 356832 |
| 19/01/2023 | 8.75p | 9.05p | 8.00p | 8.50p | 152903 |
| 18/01/2023 | 8.25p | 9.43p | 8.17p | 8.75p | 444480 |
| 17/01/2023 | 9.00p | 9.00p | 7.75p | 8.25p | 332863 |
| 16/01/2023 | 8.00p | 9.35p | 7.65p | 9.00p | 812423 |
| 13/01/2023 | 7.00p | 8.60p | 7.00p | 8.00p | 398437 |
| 12/01/2023 | 7.50p | 7.70p | 6.75p | 7.00p | 362403 |
| 11/01/2023 | 6.50p | 7.70p | 6.50p | 7.50p | 1375021 |
| 10/01/2023 | 6.00p | 6.13p | 5.76p | 6.13p | 52807 |
| 09/01/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 06/01/2023 | 6.13p | 6.13p | 5.86p | 6.00p | 116808 |
| 05/01/2023 | 6.13p | 6.13p | 5.86p | 6.13p | 7169 |
| 04/01/2023 | 6.13p | 6.13p | 5.86p | 6.13p | 304518 |
| 03/01/2023 | 6.00p | 6.15p | 5.50p | 6.13p | 338316 |
| 30/12/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/12/2022 | 6.00p | 6.07p | 5.30p | 6.00p | 89985 |
| 28/12/2022 | 5.88p | 6.10p | 5.50p | 6.00p | 515010 |
| 23/12/2022 | 5.88p | 6.35p | 5.60p | 5.88p | 422889 |
| 22/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 79 |
| 20/12/2022 | 6.00p | 6.00p | 5.55p | 5.75p | 40000 |
| 19/12/2022 | 6.00p | 6.15p | 5.50p | 6.00p | 99875 |
| 16/12/2022 | 6.00p | 6.15p | 5.50p | 6.00p | 166897 |
| 15/12/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 30000 |
| 14/12/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 76309 |
| 13/12/2022 | 6.25p | 6.40p | 6.00p | 6.25p | 74809 |
| 12/12/2022 | 6.25p | 6.50p | 6.05p | 6.25p | 320000 |
| 09/12/2022 | 6.25p | 6.38p | 6.25p | 6.25p | 33000 |
| 08/12/2022 | 6.25p | 6.38p | 6.25p | 6.25p | 15591 |
| 07/12/2022 | 6.25p | 6.25p | 6.23p | 6.25p | 0 |
| 06/12/2022 | 7.00p | 7.50p | 6.15p | 6.25p | 209061 |
| 05/12/2022 | 7.00p | 7.07p | 7.00p | 7.00p | 0 |
| 02/12/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 71586 |
| 01/12/2022 | 7.00p | 7.15p | 6.99p | 7.00p | 76361 |
| 30/11/2022 | 7.00p | 7.00p | 6.30p | 7.00p | 30000 |
| 29/11/2022 | 6.88p | 7.07p | 6.75p | 7.00p | 0 |
| 28/11/2022 | 6.88p | 7.19p | 6.88p | 6.88p | 5000 |
| 25/11/2022 | 7.00p | 7.00p | 6.56p | 6.88p | 26788 |
| 24/11/2022 | 7.00p | 7.07p | 7.00p | 7.00p | 0 |
| 23/11/2022 | 7.00p | 7.07p | 7.00p | 7.00p | 0 |
| 22/11/2022 | 7.00p | 7.00p | 6.56p | 7.00p | 465 |
| 21/11/2022 | 7.00p | 7.45p | 6.56p | 7.00p | 21598 |
| 18/11/2022 | 7.25p | 8.00p | 6.56p | 7.00p | 124103 |
| 17/11/2022 | 7.75p | 8.90p | 7.00p | 7.50p | 305311 |
| 16/11/2022 | 7.25p | 7.31p | 7.25p | 7.25p | 0 |
| 15/11/2022 | 7.25p | 7.31p | 7.25p | 7.25p | 0 |
| 14/11/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 5619 |
| 11/11/2022 | 7.25p | 7.25p | 7.20p | 7.25p | 138 |
| 10/11/2022 | 7.25p | 7.31p | 7.25p | 7.25p | 0 |
| 09/11/2022 | 7.25p | 7.25p | 6.57p | 7.25p | 40000 |
| 08/11/2022 | 7.00p | 7.25p | 6.95p | 7.25p | 90000 |
| 07/11/2022 | 7.00p | 7.00p | 6.95p | 7.00p | 5727 |
| 04/11/2022 | 7.00p | 7.00p | 6.57p | 7.00p | 89517 |
| 03/11/2022 | 7.00p | 7.00p | 6.55p | 7.00p | 91619 |
| 02/11/2022 | 7.13p | 7.13p | 6.68p | 7.00p | 56203 |
| 01/11/2022 | 6.63p | 7.13p | 6.50p | 7.13p | 19601 |
| 31/10/2022 | 6.63p | 6.72p | 6.63p | 6.63p | 0 |
| 28/10/2022 | 6.63p | 7.00p | 6.63p | 6.63p | 13126 |
| 27/10/2022 | 6.50p | 7.07p | 6.50p | 6.63p | 66000 |
| 26/10/2022 | 6.00p | 6.95p | 6.00p | 6.50p | 156143 |
| 25/10/2022 | 5.88p | 6.00p | 5.88p | 6.00p | 100000 |
| 24/10/2022 | 5.88p | 5.91p | 5.88p | 5.88p | 0 |
| 21/10/2022 | 6.00p | 6.00p | 5.76p | 5.88p | 22222 |
| 20/10/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 250 |
| 19/10/2022 | 6.00p | 6.08p | 6.00p | 6.00p | 0 |
| 18/10/2022 | 6.00p | 6.00p | 5.60p | 6.00p | 70000 |
| 17/10/2022 | 6.13p | 6.24p | 6.00p | 6.00p | 32450 |
*Close Price adjusted for both dividends and splits