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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Northcoders Group (CODE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 151.00p | 160.00p | 151.00p | 151.00p | 8063 |
| 23/12/2024 | 151.00p | 156.00p | 150.10p | 151.00p | 5171 |
| 20/12/2024 | 151.00p | 154.39p | 151.00p | 151.00p | 32 |
| 19/12/2024 | 151.00p | 154.86p | 151.00p | 151.00p | 0 |
| 18/12/2024 | 151.00p | 154.86p | 151.00p | 151.00p | 0 |
| 17/12/2024 | 151.00p | 151.00p | 145.00p | 151.00p | 629 |
| 16/12/2024 | 151.00p | 154.60p | 151.00p | 151.00p | 1614 |
| 13/12/2024 | 155.00p | 160.00p | 151.00p | 151.00p | 1 |
| 12/12/2024 | 155.00p | 155.00p | 150.50p | 155.00p | 124 |
| 11/12/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 10/12/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 09/12/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 06/12/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 05/12/2024 | 155.00p | 157.25p | 155.00p | 155.00p | 628 |
| 04/12/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 03/12/2024 | 155.00p | 155.00p | 150.00p | 155.00p | 6 |
| 02/12/2024 | 155.00p | 158.50p | 150.00p | 155.00p | 10030 |
| 29/11/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 28/11/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 27/11/2024 | 155.00p | 157.14p | 155.00p | 155.00p | 0 |
| 26/11/2024 | 155.00p | 157.25p | 150.00p | 155.00p | 266 |
| 25/11/2024 | 155.00p | 160.00p | 150.13p | 155.00p | 401 |
| 22/11/2024 | 155.00p | 157.14p | 150.00p | 155.00p | 2220 |
| 21/11/2024 | 155.00p | 157.30p | 150.00p | 155.00p | 2584 |
| 20/11/2024 | 165.00p | 165.00p | 150.00p | 155.00p | 1012 |
| 19/11/2024 | 165.00p | 180.00p | 151.50p | 165.00p | 972 |
| 18/11/2024 | 165.00p | 165.00p | 154.00p | 165.00p | 455 |
| 15/11/2024 | 167.00p | 180.00p | 154.00p | 165.00p | 3387 |
| 14/11/2024 | 167.00p | 167.00p | 155.82p | 167.00p | 3377 |
| 13/11/2024 | 167.00p | 167.00p | 162.00p | 167.00p | 505 |
| 12/11/2024 | 171.00p | 178.70p | 160.00p | 167.00p | 2065 |
| 11/11/2024 | 171.00p | 180.00p | 162.00p | 171.00p | 1465 |
| 08/11/2024 | 171.00p | 171.00p | 163.00p | 171.00p | 950 |
| 07/11/2024 | 171.00p | 172.00p | 162.00p | 171.00p | 4086 |
| 06/11/2024 | 171.00p | 179.10p | 162.90p | 171.00p | 22 |
| 05/11/2024 | 171.00p | 180.00p | 162.90p | 171.00p | 1072 |
| 04/11/2024 | 166.00p | 168.50p | 162.00p | 166.00p | 4042 |
| 01/11/2024 | 166.00p | 166.00p | 163.00p | 166.00p | 5000 |
| 31/10/2024 | 166.00p | 166.80p | 166.00p | 166.00p | 0 |
| 30/10/2024 | 162.00p | 170.00p | 162.00p | 166.00p | 35552 |
| 29/10/2024 | 166.00p | 166.00p | 162.10p | 166.00p | 1052 |
| 28/10/2024 | 176.00p | 176.00p | 162.00p | 166.00p | 1052 |
| 25/10/2024 | 165.00p | 166.00p | 160.00p | 166.00p | 6649 |
| 24/10/2024 | 165.00p | 165.00p | 156.00p | 165.00p | 7735 |
| 23/10/2024 | 165.00p | 165.00p | 157.00p | 157.00p | 1312 |
| 22/10/2024 | 165.00p | 165.00p | 160.00p | 165.00p | 450030 |
| 21/10/2024 | 165.00p | 165.00p | 160.00p | 165.00p | 1052 |
| 18/10/2024 | 165.00p | 165.00p | 160.00p | 165.00p | 1052 |
| 17/10/2024 | 180.00p | 180.00p | 160.00p | 165.00p | 3801 |
| 16/10/2024 | 182.00p | 182.00p | 170.00p | 180.00p | 2124 |
| 15/10/2024 | 182.00p | 182.00p | 174.00p | 182.00p | 920 |
| 14/10/2024 | 182.00p | 182.00p | 174.00p | 182.00p | 891 |
| 11/10/2024 | 185.00p | 185.00p | 180.00p | 182.00p | 1974 |
| 10/10/2024 | 195.00p | 195.00p | 180.00p | 185.00p | 2997 |
| 09/10/2024 | 195.00p | 197.00p | 180.00p | 197.00p | 2255 |
| 08/10/2024 | 197.00p | 197.00p | 184.00p | 197.00p | 260 |
| 07/10/2024 | 197.00p | 197.00p | 181.00p | 197.00p | 207 |
| 04/10/2024 | 197.00p | 198.00p | 197.00p | 197.00p | 2500 |
| 03/10/2024 | 199.00p | 210.00p | 184.00p | 197.00p | 1169 |
| 02/10/2024 | 197.00p | 197.00p | 184.00p | 197.00p | 25 |
| 01/10/2024 | 200.00p | 200.00p | 180.50p | 197.00p | 3875 |
| 30/09/2024 | 207.00p | 207.00p | 190.00p | 200.00p | 4499 |
| 27/09/2024 | 208.00p | 209.30p | 190.00p | 202.00p | 4639 |
| 26/09/2024 | 212.00p | 212.00p | 194.00p | 208.00p | 3580 |
| 25/09/2024 | 212.00p | 212.00p | 200.00p | 210.00p | 1500 |
| 24/09/2024 | 215.00p | 215.00p | 200.00p | 210.00p | 2502 |
| 23/09/2024 | 210.00p | 214.00p | 200.00p | 210.00p | 286 |
| 20/09/2024 | 215.00p | 215.00p | 209.00p | 210.00p | 23 |
| 19/09/2024 | 215.00p | 219.00p | 200.00p | 210.00p | 2528 |
| 18/09/2024 | 215.00p | 215.00p | 200.30p | 215.00p | 2499 |
| 17/09/2024 | 215.00p | 215.00p | 203.30p | 215.00p | 2462 |
| 16/09/2024 | 211.00p | 211.00p | 190.00p | 208.00p | 2804 |
| 13/09/2024 | 214.00p | 214.00p | 202.00p | 205.00p | 1000 |
| 12/09/2024 | 214.00p | 226.00p | 200.00p | 214.00p | 5003 |
| 11/09/2024 | 214.00p | 216.40p | 214.00p | 214.00p | 0 |
| 10/09/2024 | 214.00p | 214.00p | 204.00p | 214.00p | 2453 |
| 09/09/2024 | 214.00p | 218.00p | 214.00p | 214.00p | 250 |
| 06/09/2024 | 214.00p | 214.00p | 204.64p | 214.00p | 30 |
| 05/09/2024 | 213.00p | 216.40p | 207.80p | 214.00p | 0 |
| 04/09/2024 | 213.00p | 216.40p | 206.50p | 214.00p | 0 |
| 03/09/2024 | 213.00p | 226.00p | 200.00p | 213.00p | 168797 |
| 02/09/2024 | 213.00p | 219.00p | 213.00p | 213.00p | 177 |
| 30/08/2024 | 213.00p | 213.00p | 202.86p | 213.00p | 109 |
| 29/08/2024 | 213.00p | 213.00p | 200.00p | 213.00p | 5000 |
| 28/08/2024 | 213.00p | 222.00p | 202.86p | 213.00p | 221 |
| 27/08/2024 | 213.00p | 226.00p | 213.00p | 213.00p | 1 |
| 23/08/2024 | 213.00p | 213.00p | 203.00p | 213.00p | 1385 |
| 22/08/2024 | 213.00p | 224.00p | 213.00p | 213.00p | 115 |
| 21/08/2024 | 213.00p | 223.20p | 200.00p | 213.00p | 2893 |
| 20/08/2024 | 213.00p | 213.00p | 207.80p | 213.00p | 0 |
| 19/08/2024 | 213.00p | 224.70p | 205.00p | 213.00p | 2450 |
| 16/08/2024 | 213.00p | 213.00p | 200.00p | 213.00p | 10 |
| 15/08/2024 | 213.00p | 224.18p | 213.00p | 213.00p | 400 |
| 14/08/2024 | 213.00p | 225.00p | 200.00p | 213.00p | 4504 |
| 13/08/2024 | 213.00p | 226.00p | 213.00p | 213.00p | 1 |
| 12/08/2024 | 213.00p | 213.00p | 207.80p | 213.00p | 0 |
| 09/08/2024 | 213.00p | 213.00p | 207.80p | 213.00p | 0 |
| 08/08/2024 | 220.00p | 230.00p | 200.00p | 213.00p | 8020 |
| 07/08/2024 | 220.00p | 222.00p | 203.00p | 220.00p | 10017 |
| 06/08/2024 | 230.00p | 240.00p | 220.00p | 220.00p | 2691 |
| 05/08/2024 | 230.00p | 240.00p | 202.00p | 230.00p | 7305 |
| 02/08/2024 | 255.00p | 255.00p | 221.00p | 230.00p | 11648 |
| 01/08/2024 | 260.00p | 260.00p | 250.20p | 255.00p | 6156 |
| 31/07/2024 | 265.00p | 270.00p | 250.00p | 260.00p | 2075 |
| 30/07/2024 | 272.00p | 280.00p | 260.00p | 280.00p | 7474 |
| 29/07/2024 | 272.00p | 272.00p | 264.00p | 272.00p | 1601 |
| 26/07/2024 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 25/07/2024 | 277.00p | 277.00p | 264.26p | 272.00p | 346 |
| 24/07/2024 | 277.00p | 278.86p | 277.00p | 277.00p | 0 |
| 23/07/2024 | 277.00p | 277.00p | 264.00p | 277.00p | 2384 |
| 22/07/2024 | 277.00p | 287.14p | 270.00p | 277.00p | 6400 |
| 19/07/2024 | 280.00p | 300.00p | 260.00p | 277.00p | 4672 |
| 18/07/2024 | 290.00p | 300.00p | 274.00p | 274.00p | 980 |
| 17/07/2024 | 290.00p | 296.77p | 274.00p | 290.00p | 276 |
| 16/07/2024 | 295.00p | 310.00p | 280.00p | 290.00p | 8743 |
| 15/07/2024 | 285.00p | 306.00p | 280.00p | 295.00p | 8023 |
| 12/07/2024 | 275.00p | 300.00p | 260.00p | 290.00p | 2093 |
| 11/07/2024 | 270.00p | 280.00p | 254.00p | 275.00p | 8044 |
| 10/07/2024 | 260.00p | 280.00p | 246.00p | 270.00p | 9559 |
| 09/07/2024 | 245.00p | 270.00p | 236.00p | 236.00p | 5145 |
| 08/07/2024 | 238.00p | 260.00p | 230.00p | 245.00p | 4332 |
| 05/07/2024 | 230.00p | 246.00p | 230.00p | 246.00p | 1925 |
| 04/07/2024 | 230.00p | 240.00p | 230.00p | 230.00p | 15 |
| 03/07/2024 | 215.00p | 240.00p | 210.00p | 240.00p | 3486 |
| 02/07/2024 | 215.00p | 220.00p | 212.10p | 215.00p | 2869 |
| 01/07/2024 | 203.00p | 220.00p | 202.00p | 215.00p | 13569 |
| 28/06/2024 | 203.00p | 216.00p | 199.10p | 203.00p | 2120 |
| 27/06/2024 | 203.00p | 203.00p | 196.00p | 203.00p | 0 |
| 26/06/2024 | 203.00p | 203.00p | 201.50p | 203.00p | 1000 |
| 25/06/2024 | 203.00p | 216.00p | 190.00p | 203.00p | 17 |
| 24/06/2024 | 195.00p | 216.00p | 195.00p | 203.00p | 6409 |
| 21/06/2024 | 185.00p | 200.00p | 185.00p | 195.00p | 5543 |
| 20/06/2024 | 180.00p | 190.00p | 180.00p | 185.00p | 3841 |
| 19/06/2024 | 180.00p | 184.80p | 180.00p | 180.00p | 1 |
| 18/06/2024 | 172.50p | 185.00p | 170.25p | 180.00p | 7830 |
| 17/06/2024 | 160.00p | 180.00p | 155.00p | 172.50p | 11597 |
| 14/06/2024 | 152.50p | 164.50p | 152.50p | 152.50p | 12000 |
| 13/06/2024 | 152.50p | 163.00p | 152.50p | 152.50p | 2000 |
| 12/06/2024 | 152.50p | 154.58p | 152.50p | 152.50p | 0 |
| 11/06/2024 | 152.50p | 154.58p | 152.50p | 152.50p | 0 |
| 10/06/2024 | 152.50p | 152.50p | 140.00p | 152.50p | 3 |
| 07/06/2024 | 152.50p | 154.06p | 152.50p | 152.50p | 0 |
| 06/06/2024 | 152.50p | 152.50p | 140.00p | 152.50p | 4 |
| 05/06/2024 | 152.50p | 154.06p | 152.50p | 152.50p | 0 |
| 04/06/2024 | 152.50p | 152.50p | 140.00p | 152.50p | 46 |
| 03/06/2024 | 152.50p | 154.06p | 152.50p | 152.50p | 0 |
| 31/05/2024 | 152.50p | 165.00p | 152.50p | 152.50p | 5 |
| 30/05/2024 | 152.50p | 154.06p | 152.50p | 152.50p | 0 |
| 29/05/2024 | 152.50p | 165.00p | 152.50p | 152.50p | 1214 |
| 28/05/2024 | 152.50p | 154.06p | 150.42p | 152.50p | 0 |
| 24/05/2024 | 152.50p | 163.75p | 152.50p | 152.50p | 1219 |
| 23/05/2024 | 152.50p | 154.06p | 152.50p | 152.50p | 0 |
| 22/05/2024 | 152.50p | 164.00p | 149.00p | 152.50p | 34853 |
| 21/05/2024 | 152.50p | 163.75p | 152.50p | 152.50p | 1524 |
| 20/05/2024 | 152.50p | 154.06p | 150.42p | 152.50p | 0 |
| 17/05/2024 | 152.50p | 152.50p | 150.42p | 152.50p | 0 |
| 16/05/2024 | 152.50p | 157.80p | 141.00p | 152.50p | 3291 |
| 15/05/2024 | 152.50p | 152.50p | 145.71p | 150.00p | 0 |
| 14/05/2024 | 152.50p | 150.00p | 145.71p | 150.00p | 0 |
| 13/05/2024 | 152.50p | 153.95p | 140.00p | 150.00p | 4672 |
| 10/05/2024 | 145.00p | 148.50p | 145.00p | 147.50p | 2211 |
| 09/05/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 643 |
| 08/05/2024 | 145.00p | 146.00p | 145.00p | 145.00p | 0 |
| 07/05/2024 | 145.00p | 146.00p | 145.00p | 145.00p | 0 |
| 03/05/2024 | 145.00p | 145.00p | 140.50p | 145.00p | 700 |
| 02/05/2024 | 152.50p | 152.50p | 145.00p | 145.00p | 4432 |
| 01/05/2024 | 152.50p | 152.50p | 151.43p | 152.50p | 0 |
| 30/04/2024 | 160.00p | 160.00p | 145.00p | 152.50p | 7465 |
| 29/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 26/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 25/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 24/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 23/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 22/04/2024 | 160.00p | 160.00p | 152.00p | 160.00p | 400 |
| 19/04/2024 | 157.50p | 160.00p | 152.00p | 160.00p | 20 |
| 18/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 17/04/2024 | 160.00p | 160.00p | 152.00p | 160.00p | 500 |
| 16/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 15/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 12/04/2024 | 160.00p | 164.29p | 155.42p | 160.00p | 0 |
| 11/04/2024 | 160.00p | 164.29p | 160.00p | 160.00p | 0 |
| 10/04/2024 | 160.00p | 161.40p | 160.00p | 160.00p | 200 |
| 09/04/2024 | 160.00p | 160.00p | 152.00p | 160.00p | 93 |
| 08/04/2024 | 162.50p | 162.50p | 151.60p | 160.00p | 4621 |
| 05/04/2024 | 162.50p | 165.90p | 160.00p | 160.00p | 1287 |
| 04/04/2024 | 160.00p | 167.00p | 151.00p | 157.00p | 30278 |
| 03/04/2024 | 157.50p | 157.50p | 150.50p | 157.50p | 4176 |
| 02/04/2024 | 157.50p | 161.25p | 157.50p | 157.50p | 10000 |
| 28/03/2024 | 157.50p | 157.50p | 147.75p | 157.50p | 4064 |
| 27/03/2024 | 157.50p | 157.50p | 157.50p | 157.50p | 7000 |
| 26/03/2024 | 157.50p | 157.50p | 146.00p | 157.50p | 6850 |
| 25/03/2024 | 157.50p | 157.50p | 148.25p | 157.50p | 781 |
| 22/03/2024 | 157.50p | 157.50p | 151.25p | 157.50p | 0 |
| 21/03/2024 | 157.50p | 157.50p | 150.36p | 157.50p | 0 |
| 20/03/2024 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/03/2024 | 157.50p | 157.50p | 150.36p | 157.50p | 0 |
| 18/03/2024 | 157.50p | 157.50p | 150.36p | 157.50p | 0 |
| 15/03/2024 | 157.50p | 157.50p | 148.25p | 157.50p | 500 |
| 14/03/2024 | 157.50p | 157.50p | 150.36p | 157.50p | 0 |
| 13/03/2024 | 157.50p | 157.50p | 148.25p | 157.50p | 1500 |
*Close Price adjusted for both dividends and splits