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 Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Liontrust Asset Management (LIO) by Berenberg
- Overweight Oxford Nanopore Technologies (ONT) by Barclays
- Underweight Sage Group (SGE) by Barclays
- Overweight Spire Healthcare Group (SPI) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
- Equal Weight Crest Nicholson Holdings (CRST) by Barclays
- Buy Imperial Brands (IMB) by Deutsche Bank
- Outperform CMC Markets (CMCX) by RBC Capital
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Outperform Burberry Group (BRBY) by Bernstein
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Hold Crest Nicholson Holdings (CRST) by Berenberg
- Buy Assura (AGR) by Berenberg
- Buy Weir Group (WEIR) by Goldman Sachs
- Sell Severn Trent (SVT) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Neutral Spectris (SXS) by JP Morgan
- Buy Literacy Capital (BOOK) by Gavin Lumsden in The Telegraph - Questor
GB Group (GBG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 63027 |
| 17/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 46416 |
| 16/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 187026 |
| 13/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 86960 |
| 12/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 120019 |
| 11/08/2010 | 25.75p | 26.50p | 25.51p | 25.75p | 122631 |
| 10/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 88500 |
| 09/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 323150 |
| 06/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 175012 |
| 05/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 7700 |
| 04/08/2010 | 25.75p | 26.50p | 25.60p | 25.75p | 70000 |
| 03/08/2010 | 25.75p | 26.50p | 25.71p | 25.75p | 69353 |
| 02/08/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 47944 |
| 30/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 131421 |
| 29/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 12739 |
| 28/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 49724 |
| 27/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 10589 |
| 26/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 12235 |
| 23/07/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 22/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 14698 |
| 21/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 374000 |
| 20/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 30000 |
| 19/07/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 16/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 103631 |
| 15/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 32108 |
| 14/07/2010 | 25.50p | 26.50p | 25.50p | 25.75p | 172196 |
| 13/07/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 62396 |
| 12/07/2010 | 26.00p | 26.50p | 25.50p | 25.75p | 155913 |
| 09/07/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 124343 |
| 08/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 284394 |
| 07/07/2010 | 26.25p | 27.00p | 26.02p | 26.25p | 101034 |
| 06/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 184710 |
| 05/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 257887 |
| 02/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 15000 |
| 01/07/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 110000 |
| 30/06/2010 | 26.25p | 27.00p | 26.25p | 26.25p | 0 |
| 29/06/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 10043 |
| 28/06/2010 | 26.25p | 27.00p | 26.00p | 26.25p | 9500 |
| 25/06/2010 | 26.00p | 27.00p | 25.50p | 26.25p | 250000 |
| 24/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 14283 |
| 23/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 3208 |
| 22/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 40887 |
| 21/06/2010 | 26.25p | 26.50p | 25.50p | 26.00p | 19449 |
| 18/06/2010 | 26.25p | 26.50p | 25.50p | 26.25p | 23089 |
| 17/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 10000 |
| 16/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 10000 |
| 15/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 12892 |
| 14/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 44903 |
| 11/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 30000 |
| 10/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 36296 |
| 09/06/2010 | 26.00p | 26.50p | 25.55p | 26.00p | 40 |
| 08/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 24000 |
| 07/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 60403 |
| 04/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 200000 |
| 03/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 7100 |
| 02/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 210740 |
| 01/06/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 29851 |
| 28/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 235132 |
| 27/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 12000 |
| 26/05/2010 | 25.75p | 26.50p | 25.50p | 26.00p | 133762 |
| 25/05/2010 | 25.75p | 26.00p | 25.00p | 25.50p | 44183 |
| 24/05/2010 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
| 21/05/2010 | 25.75p | 26.50p | 25.50p | 25.75p | 129128 |
| 20/05/2010 | 26.00p | 26.50p | 25.75p | 25.75p | 91989 |
| 19/05/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 92000 |
| 18/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 8750 |
| 17/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 47677 |
| 14/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 80000 |
| 13/05/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 373 |
| 12/05/2010 | 26.00p | 26.50p | 25.50p | 26.00p | 20000 |
| 11/05/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 22500 |
| 10/05/2010 | 25.75p | 26.34p | 25.50p | 26.00p | 70433 |
| 07/05/2010 | 25.75p | 25.75p | 25.50p | 25.75p | 92811 |
| 06/05/2010 | 26.00p | 26.50p | 25.50p | 25.75p | 84000 |
| 05/05/2010 | 26.25p | 26.50p | 25.50p | 26.00p | 146781 |
| 04/05/2010 | 26.25p | 26.95p | 26.04p | 26.25p | 65202 |
| 30/04/2010 | 25.50p | 26.50p | 25.50p | 26.25p | 359000 |
| 29/04/2010 | 25.50p | 26.00p | 25.29p | 25.50p | 50476 |
| 28/04/2010 | 26.50p | 26.50p | 25.25p | 25.50p | 107005 |
| 27/04/2010 | 26.50p | 27.00p | 26.50p | 26.50p | 48926 |
| 26/04/2010 | 25.75p | 27.95p | 25.75p | 26.50p | 283580 |
| 23/04/2010 | 26.00p | 26.50p | 25.33p | 25.50p | 88037 |
| 22/04/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 100000 |
| 21/04/2010 | 26.00p | 26.30p | 25.31p | 26.00p | 42949 |
| 20/04/2010 | 26.25p | 26.50p | 25.30p | 26.00p | 96436 |
| 19/04/2010 | 25.50p | 26.25p | 25.50p | 26.25p | 329648 |
| 16/04/2010 | 24.50p | 25.00p | 24.21p | 24.50p | 23400 |
| 15/04/2010 | 24.50p | 25.00p | 24.12p | 24.50p | 242000 |
| 14/04/2010 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 13/04/2010 | 24.50p | 25.00p | 24.27p | 24.50p | 4000 |
| 12/04/2010 | 24.75p | 25.44p | 24.41p | 24.50p | 5009 |
| 09/04/2010 | 24.50p | 25.00p | 24.27p | 24.50p | 500 |
| 08/04/2010 | 24.50p | 25.00p | 24.25p | 24.75p | 24684 |
| 07/04/2010 | 24.50p | 25.00p | 24.23p | 24.50p | 49484 |
| 06/04/2010 | 24.25p | 25.00p | 24.10p | 24.50p | 25577 |
| 01/04/2010 | 24.25p | 25.00p | 24.11p | 24.25p | 11343 |
| 31/03/2010 | 24.00p | 25.00p | 24.00p | 24.25p | 132224 |
| 30/03/2010 | 24.00p | 24.50p | 23.83p | 24.00p | 361711 |
| 29/03/2010 | 24.00p | 24.50p | 23.81p | 24.00p | 20294 |
| 26/03/2010 | 24.00p | 24.50p | 23.80p | 24.00p | 10000 |
| 25/03/2010 | 23.50p | 24.50p | 23.50p | 24.00p | 36623 |
| 24/03/2010 | 23.50p | 24.00p | 23.23p | 23.50p | 62368 |
| 23/03/2010 | 23.25p | 24.00p | 23.25p | 23.50p | 5000 |
| 22/03/2010 | 23.00p | 24.00p | 23.00p | 23.50p | 29890 |
| 19/03/2010 | 23.00p | 23.50p | 22.70p | 23.00p | 8706 |
| 18/03/2010 | 23.00p | 23.50p | 22.70p | 23.00p | 22000 |
| 17/03/2010 | 23.00p | 23.50p | 23.00p | 23.00p | 45000 |
| 16/03/2010 | 23.00p | 23.50p | 22.70p | 23.00p | 13816 |
| 15/03/2010 | 22.75p | 23.50p | 22.75p | 23.00p | 164 |
| 12/03/2010 | 22.75p | 23.50p | 22.75p | 22.75p | 50000 |
| 11/03/2010 | 22.75p | 23.25p | 22.60p | 22.75p | 23127 |
| 10/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 248143 |
| 09/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 242800 |
| 08/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 11653 |
| 05/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 23796 |
| 04/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 70567 |
| 03/03/2010 | 22.75p | 23.25p | 22.50p | 22.75p | 41200 |
| 02/03/2010 | 22.75p | 23.00p | 22.50p | 22.75p | 18902 |
| 01/03/2010 | 22.50p | 23.25p | 22.02p | 22.75p | 68923 |
| 26/02/2010 | 22.50p | 23.00p | 22.05p | 22.50p | 92195 |
| 25/02/2010 | 22.50p | 23.00p | 22.00p | 22.50p | 12734 |
| 24/02/2010 | 22.50p | 23.00p | 22.00p | 22.50p | 61073 |
| 23/02/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 22/02/2010 | 22.50p | 23.00p | 22.05p | 22.50p | 213541 |
| 19/02/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 18/02/2010 | 21.75p | 23.00p | 21.50p | 22.50p | 16664 |
| 17/02/2010 | 21.75p | 22.50p | 21.50p | 21.75p | 25155 |
| 16/02/2010 | 21.75p | 22.50p | 21.50p | 21.75p | 8844 |
| 15/02/2010 | 21.75p | 22.50p | 21.75p | 21.75p | 0 |
| 12/02/2010 | 21.50p | 22.50p | 21.50p | 21.75p | 17000 |
| 11/02/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 3000 |
| 10/02/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 18000 |
| 09/02/2010 | 21.25p | 22.00p | 21.00p | 21.50p | 274683 |
| 08/02/2010 | 21.50p | 21.50p | 20.53p | 21.25p | 182717 |
| 05/02/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 273890 |
| 04/02/2010 | 23.00p | 23.36p | 21.25p | 21.50p | 158061 |
| 03/02/2010 | 21.50p | 22.25p | 20.80p | 22.25p | 165157 |
| 02/02/2010 | 21.25p | 22.00p | 20.50p | 21.50p | 38124 |
| 01/02/2010 | 21.25p | 21.50p | 20.54p | 21.25p | 11772 |
| 29/01/2010 | 21.25p | 21.50p | 20.55p | 21.25p | 213647 |
| 28/01/2010 | 21.25p | 21.50p | 20.55p | 21.25p | 81035 |
| 27/01/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
| 26/01/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 307648 |
| 25/01/2010 | 21.50p | 21.50p | 20.04p | 21.00p | 72354 |
| 22/01/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 237083 |
| 21/01/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 13656 |
| 20/01/2010 | 21.50p | 22.00p | 21.00p | 21.50p | 11600 |
| 19/01/2010 | 21.75p | 22.00p | 21.00p | 21.50p | 67063 |
| 18/01/2010 | 22.00p | 22.00p | 21.03p | 21.75p | 24239 |
| 15/01/2010 | 21.25p | 21.25p | 20.50p | 21.25p | 159173 |
| 14/01/2010 | 21.25p | 21.25p | 20.25p | 21.25p | 526651 |
| 13/01/2010 | 21.25p | 21.25p | 20.58p | 21.25p | 1071 |
| 12/01/2010 | 21.25p | 21.25p | 20.50p | 21.25p | 76282 |
| 11/01/2010 | 20.50p | 21.25p | 20.37p | 21.25p | 130845 |
| 08/01/2010 | 21.00p | 21.00p | 20.00p | 20.50p | 103451 |
| 07/01/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 60037 |
| 06/01/2010 | 21.00p | 21.00p | 20.10p | 21.00p | 143151 |
| 05/01/2010 | 21.25p | 21.50p | 20.20p | 21.00p | 40302 |
| 04/01/2010 | 21.00p | 22.00p | 20.80p | 21.25p | 131002 |
| 31/12/2009 | 20.50p | 21.00p | 20.12p | 21.00p | 30000 |
| 30/12/2009 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 29/12/2009 | 20.50p | 20.75p | 20.00p | 20.50p | 70273 |
| 24/12/2009 | 20.50p | 21.00p | 20.00p | 20.50p | 56057 |
| 23/12/2009 | 20.50p | 21.00p | 20.00p | 20.50p | 15928 |
| 22/12/2009 | 20.75p | 21.19p | 20.00p | 20.50p | 112474 |
| 21/12/2009 | 21.00p | 21.20p | 20.75p | 20.75p | 20273 |
| 18/12/2009 | 20.50p | 21.83p | 20.00p | 21.00p | 45356 |
| 17/12/2009 | 19.75p | 20.00p | 19.72p | 19.75p | 26598 |
| 16/12/2009 | 19.75p | 20.40p | 19.72p | 19.75p | 29276 |
| 15/12/2009 | 19.75p | 20.45p | 19.69p | 19.75p | 20115 |
| 14/12/2009 | 20.00p | 20.25p | 19.67p | 19.75p | 14928 |
| 11/12/2009 | 20.00p | 21.00p | 19.64p | 20.00p | 139806 |
| 10/12/2009 | 19.25p | 20.86p | 19.25p | 20.00p | 73500 |
| 09/12/2009 | 18.50p | 19.25p | 18.50p | 19.25p | 0 |
| 08/12/2009 | 18.75p | 19.00p | 18.00p | 18.50p | 103000 |
| 07/12/2009 | 18.50p | 18.83p | 18.50p | 18.75p | 35000 |
| 04/12/2009 | 19.00p | 19.34p | 18.25p | 18.50p | 323928 |
| 03/12/2009 | 19.00p | 19.50p | 18.75p | 19.00p | 490078 |
| 02/12/2009 | 19.00p | 19.50p | 19.00p | 19.00p | 141002 |
| 01/12/2009 | 19.00p | 19.00p | 18.50p | 19.00p | 55600 |
| 30/11/2009 | 19.25p | 19.72p | 18.50p | 19.00p | 55313 |
| 27/11/2009 | 19.00p | 20.00p | 18.50p | 19.25p | 522346 |
| 26/11/2009 | 18.25p | 19.34p | 17.50p | 19.00p | 410202 |
| 25/11/2009 | 21.50p | 21.50p | 16.50p | 17.50p | 2229533 |
| 24/11/2009 | 23.00p | 24.70p | 23.00p | 24.00p | 80400 |
| 23/11/2009 | 23.25p | 23.25p | 22.03p | 23.00p | 87727 |
| 20/11/2009 | 23.50p | 23.50p | 23.00p | 23.25p | 0 |
| 19/11/2009 | 23.50p | 23.50p | 22.50p | 23.50p | 53600 |
| 18/11/2009 | 23.50p | 24.00p | 23.05p | 23.50p | 35469 |
| 17/11/2009 | 23.50p | 24.00p | 23.05p | 23.50p | 931 |
| 16/11/2009 | 23.50p | 24.00p | 23.50p | 23.50p | 22305 |
| 13/11/2009 | 23.75p | 24.34p | 23.07p | 23.50p | 28580 |
| 12/11/2009 | 23.00p | 23.75p | 22.61p | 23.75p | 47697 |
| 11/11/2009 | 22.75p | 23.50p | 22.72p | 23.00p | 31700 |
| 10/11/2009 | 22.75p | 23.00p | 22.75p | 22.75p | 15000 |
| 09/11/2009 | 21.50p | 23.00p | 21.50p | 22.75p | 104667 |
| 06/11/2009 | 21.25p | 21.50p | 21.00p | 21.50p | 0 |
| 05/11/2009 | 20.75p | 21.25p | 20.90p | 21.25p | 7500 |
| 04/11/2009 | 21.25p | 21.25p | 20.50p | 20.75p | 247724 |
| 03/11/2009 | 21.50p | 21.50p | 21.25p | 21.25p | 22123 |
*Close Price adjusted for both dividends and splits