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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Cordel Group (CRDL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | 5.75p | 6.00p | 5.61p | 5.88p | 150635 |
| 06/05/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 29963 |
| 02/05/2025 | 5.75p | 6.00p | 5.60p | 5.75p | 58201 |
| 01/05/2025 | 5.75p | 6.10p | 5.75p | 5.75p | 5000 |
| 30/04/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 118526 |
| 29/04/2025 | 5.50p | 6.00p | 5.50p | 5.75p | 87451 |
| 28/04/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 6500 |
| 25/04/2025 | 5.50p | 5.75p | 5.20p | 5.50p | 107123 |
| 24/04/2025 | 5.50p | 5.50p | 5.16p | 5.50p | 1496 |
| 23/04/2025 | 5.50p | 5.50p | 5.16p | 5.20p | 183376 |
| 22/04/2025 | 5.88p | 6.25p | 5.05p | 5.50p | 365355 |
| 17/04/2025 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 16/04/2025 | 6.00p | 6.25p | 5.50p | 5.88p | 128924 |
| 15/04/2025 | 6.00p | 6.00p | 5.75p | 6.00p | 2 |
| 14/04/2025 | 6.00p | 6.05p | 6.00p | 6.00p | 33000 |
| 11/04/2025 | 6.00p | 6.09p | 5.75p | 6.00p | 225790 |
| 10/04/2025 | 6.00p | 6.25p | 6.00p | 6.00p | 23083 |
| 09/04/2025 | 6.13p | 6.25p | 5.75p | 6.00p | 53841 |
| 08/04/2025 | 5.48p | 6.20p | 5.48p | 6.20p | 193222 |
| 07/04/2025 | 6.75p | 7.00p | 5.20p | 5.75p | 461540 |
| 04/04/2025 | 7.00p | 7.00p | 6.50p | 6.75p | 101057 |
| 03/04/2025 | 7.25p | 7.50p | 6.50p | 7.00p | 137364 |
| 02/04/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 376784 |
| 01/04/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 556610 |
| 31/03/2025 | 7.25p | 7.25p | 7.08p | 7.25p | 803820 |
| 28/03/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 372609 |
| 27/03/2025 | 7.25p | 7.44p | 7.08p | 7.25p | 179466 |
| 26/03/2025 | 7.25p | 7.25p | 7.08p | 7.25p | 162450 |
| 25/03/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 14092 |
| 24/03/2025 | 7.38p | 7.74p | 7.01p | 7.25p | 716231 |
| 21/03/2025 | 7.38p | 7.75p | 7.00p | 7.38p | 80824 |
| 20/03/2025 | 7.38p | 7.38p | 7.03p | 7.38p | 3742 |
| 19/03/2025 | 7.38p | 7.50p | 7.26p | 7.38p | 104258 |
| 18/03/2025 | 7.75p | 8.00p | 7.11p | 7.38p | 656683 |
| 17/03/2025 | 7.75p | 7.90p | 7.60p | 7.75p | 134632 |
| 14/03/2025 | 7.75p | 7.85p | 7.50p | 7.75p | 71302 |
| 13/03/2025 | 7.75p | 7.85p | 7.55p | 7.75p | 86834 |
| 12/03/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 453395 |
| 11/03/2025 | 7.75p | 7.90p | 7.50p | 7.75p | 1688477 |
| 10/03/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 65212 |
| 07/03/2025 | 7.75p | 7.91p | 7.75p | 7.75p | 60000 |
| 06/03/2025 | 7.75p | 8.25p | 7.50p | 7.95p | 355448 |
| 05/03/2025 | 7.75p | 7.98p | 7.54p | 7.90p | 122298 |
| 04/03/2025 | 7.75p | 7.85p | 7.51p | 7.75p | 9681 |
| 03/03/2025 | 7.75p | 8.00p | 7.51p | 7.75p | 7299 |
| 28/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 237181 |
| 27/02/2025 | 7.75p | 7.75p | 7.54p | 7.75p | 98 |
| 26/02/2025 | 7.75p | 8.00p | 7.60p | 7.75p | 70132 |
| 25/02/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 22786 |
| 24/02/2025 | 7.63p | 8.00p | 7.36p | 7.90p | 224462 |
| 21/02/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 12333 |
| 20/02/2025 | 7.50p | 7.50p | 7.29p | 7.50p | 3737 |
| 19/02/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 28169 |
| 18/02/2025 | 7.50p | 7.75p | 7.26p | 7.50p | 251032 |
| 17/02/2025 | 7.50p | 7.50p | 7.31p | 7.50p | 80128 |
| 14/02/2025 | 7.63p | 7.75p | 7.50p | 7.50p | 74441 |
| 13/02/2025 | 7.50p | 7.75p | 7.26p | 7.63p | 774438 |
| 12/02/2025 | 7.50p | 7.60p | 7.26p | 7.50p | 102315 |
| 11/02/2025 | 7.50p | 7.50p | 7.36p | 7.50p | 14678 |
| 10/02/2025 | 7.50p | 7.75p | 7.34p | 7.50p | 44277 |
| 07/02/2025 | 7.50p | 7.75p | 7.25p | 7.50p | 16467 |
| 06/02/2025 | 7.50p | 7.75p | 7.33p | 7.50p | 163581 |
| 05/02/2025 | 7.50p | 7.73p | 7.50p | 7.50p | 26115 |
| 04/02/2025 | 7.50p | 7.56p | 7.28p | 7.50p | 84055 |
| 03/02/2025 | 7.50p | 7.65p | 7.25p | 7.50p | 510085 |
| 31/01/2025 | 7.50p | 7.75p | 7.25p | 7.50p | 114631 |
| 30/01/2025 | 7.50p | 7.59p | 7.26p | 7.50p | 13331 |
| 29/01/2025 | 7.50p | 7.67p | 7.20p | 7.50p | 100075 |
| 28/01/2025 | 7.50p | 7.62p | 7.34p | 7.50p | 148416 |
| 27/01/2025 | 7.50p | 7.62p | 7.32p | 7.50p | 96073 |
| 24/01/2025 | 7.63p | 7.75p | 7.30p | 7.50p | 3122679 |
| 23/01/2025 | 7.88p | 8.00p | 7.50p | 7.75p | 413971 |
| 22/01/2025 | 7.88p | 8.20p | 7.57p | 7.88p | 902018 |
| 21/01/2025 | 7.88p | 8.14p | 7.52p | 7.88p | 303954 |
| 20/01/2025 | 7.63p | 8.00p | 7.25p | 8.00p | 996290 |
| 17/01/2025 | 7.25p | 7.35p | 7.06p | 7.25p | 158708 |
| 16/01/2025 | 7.25p | 7.37p | 7.10p | 7.25p | 6795 |
| 15/01/2025 | 7.75p | 8.00p | 7.11p | 7.50p | 729846 |
| 14/01/2025 | 7.50p | 8.25p | 7.50p | 7.75p | 409473 |
| 13/01/2025 | 7.25p | 7.75p | 7.25p | 7.50p | 372659 |
| 10/01/2025 | 7.13p | 7.33p | 7.00p | 7.13p | 29917 |
| 09/01/2025 | 7.13p | 7.13p | 6.96p | 7.13p | 330000 |
| 08/01/2025 | 7.13p | 7.38p | 6.75p | 7.13p | 403380 |
| 07/01/2025 | 6.75p | 7.13p | 6.75p | 7.13p | 73717 |
| 06/01/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 21488 |
| 03/01/2025 | 6.25p | 7.00p | 6.25p | 6.75p | 110480 |
| 02/01/2025 | 6.25p | 6.40p | 6.00p | 6.25p | 26891 |
| 31/12/2024 | 6.25p | 6.50p | 6.01p | 6.25p | 194618 |
| 30/12/2024 | 6.25p | 6.35p | 5.50p | 6.25p | 582972 |
| 27/12/2024 | 6.25p | 6.33p | 6.00p | 6.25p | 43362 |
| 24/12/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 8556 |
| 23/12/2024 | 6.25p | 6.44p | 6.25p | 6.25p | 69 |
| 20/12/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 295223 |
| 19/12/2024 | 6.75p | 7.00p | 6.50p | 6.50p | 111749 |
| 18/12/2024 | 6.75p | 6.75p | 6.57p | 6.75p | 6265 |
| 17/12/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 24313 |
| 16/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 63776 |
| 13/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 362921 |
| 12/12/2024 | 6.75p | 7.00p | 6.00p | 6.90p | 1044937 |
| 11/12/2024 | 6.75p | 6.94p | 6.75p | 6.75p | 902000 |
| 10/12/2024 | 6.75p | 7.00p | 6.69p | 6.75p | 140568 |
| 09/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 92983 |
| 06/12/2024 | 6.75p | 7.00p | 6.65p | 7.00p | 80179 |
| 05/12/2024 | 6.75p | 6.90p | 6.56p | 6.75p | 52570 |
| 04/12/2024 | 6.75p | 6.82p | 6.56p | 6.75p | 91324 |
| 03/12/2024 | 6.75p | 6.75p | 6.62p | 6.75p | 42163 |
| 02/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 180535 |
| 29/11/2024 | 6.75p | 6.90p | 6.75p | 6.75p | 933 |
| 28/11/2024 | 6.75p | 6.76p | 6.75p | 6.75p | 100000 |
| 27/11/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 1229 |
| 26/11/2024 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
| 25/11/2024 | 6.63p | 6.75p | 6.50p | 6.75p | 78 |
| 22/11/2024 | 6.63p | 6.81p | 6.25p | 6.63p | 18878 |
| 21/11/2024 | 6.25p | 6.95p | 6.00p | 6.63p | 500118 |
| 20/11/2024 | 6.25p | 6.30p | 5.50p | 6.25p | 490418 |
| 19/11/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 84125 |
| 18/11/2024 | 6.63p | 6.74p | 6.00p | 6.25p | 866562 |
| 15/11/2024 | 7.25p | 7.49p | 6.50p | 6.63p | 977050 |
| 14/11/2024 | 7.25p | 7.49p | 7.25p | 7.25p | 322889 |
| 13/11/2024 | 7.13p | 7.50p | 6.80p | 7.50p | 1594374 |
| 12/11/2024 | 6.75p | 6.85p | 6.55p | 6.75p | 91504 |
| 11/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 157455 |
| 08/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 97648 |
| 07/11/2024 | 6.88p | 6.88p | 6.60p | 6.75p | 157098 |
| 06/11/2024 | 7.75p | 7.75p | 6.80p | 6.88p | 358785 |
| 05/11/2024 | 7.75p | 8.00p | 7.30p | 7.75p | 1187295 |
| 04/11/2024 | 7.25p | 8.00p | 7.00p | 8.00p | 688109 |
| 01/11/2024 | 7.25p | 7.50p | 7.00p | 7.50p | 593052 |
| 31/10/2024 | 6.75p | 7.48p | 6.75p | 7.25p | 494159 |
| 30/10/2024 | 6.50p | 6.94p | 6.36p | 6.63p | 354752 |
| 29/10/2024 | 6.38p | 7.00p | 6.16p | 6.63p | 1037329 |
| 28/10/2024 | 6.38p | 6.68p | 6.30p | 6.38p | 143000 |
| 25/10/2024 | 6.13p | 6.73p | 6.00p | 6.38p | 1901227 |
| 24/10/2024 | 6.13p | 6.50p | 6.11p | 6.13p | 21091 |
| 23/10/2024 | 5.88p | 6.25p | 5.50p | 6.13p | 1018952 |
| 22/10/2024 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 21/10/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 60494 |
| 18/10/2024 | 5.88p | 6.14p | 5.52p | 5.88p | 8862 |
| 17/10/2024 | 5.88p | 5.88p | 5.52p | 5.88p | 15488 |
| 16/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 20000 |
| 15/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 0 |
| 14/10/2024 | 5.88p | 5.88p | 5.65p | 5.88p | 15060 |
| 11/10/2024 | 5.88p | 5.88p | 5.54p | 5.88p | 110617 |
| 10/10/2024 | 5.88p | 6.24p | 5.88p | 5.88p | 514 |
| 09/10/2024 | 6.00p | 6.24p | 5.88p | 5.88p | 964 |
| 08/10/2024 | 5.88p | 6.14p | 5.88p | 5.88p | 51000 |
| 07/10/2024 | 5.88p | 6.25p | 5.88p | 5.88p | 672 |
| 04/10/2024 | 5.88p | 5.90p | 5.51p | 5.90p | 59577 |
| 03/10/2024 | 5.88p | 6.14p | 5.65p | 5.88p | 10005 |
| 02/10/2024 | 5.88p | 5.88p | 5.61p | 5.88p | 50000 |
| 01/10/2024 | 6.00p | 6.00p | 5.50p | 5.88p | 25120 |
| 30/09/2024 | 6.00p | 6.24p | 5.80p | 6.00p | 37850 |
| 27/09/2024 | 6.00p | 6.15p | 5.76p | 6.00p | 479487 |
| 26/09/2024 | 5.88p | 6.25p | 5.15p | 6.00p | 977462 |
| 25/09/2024 | 5.25p | 5.25p | 5.05p | 5.25p | 5000 |
| 24/09/2024 | 5.50p | 5.50p | 5.05p | 5.25p | 29758 |
| 23/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 826 |
| 20/09/2024 | 5.50p | 5.53p | 5.25p | 5.50p | 17890 |
| 19/09/2024 | 5.50p | 5.54p | 5.26p | 5.50p | 38720 |
| 18/09/2024 | 5.50p | 5.57p | 5.26p | 5.50p | 21089 |
| 17/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 52328 |
| 16/09/2024 | 5.50p | 5.50p | 5.26p | 5.50p | 294 |
| 13/09/2024 | 5.50p | 5.58p | 5.50p | 5.50p | 41001 |
| 12/09/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 2985 |
| 11/09/2024 | 5.50p | 5.63p | 5.25p | 5.50p | 176506 |
| 10/09/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
| 09/09/2024 | 5.50p | 5.50p | 5.31p | 5.50p | 35037 |
| 06/09/2024 | 5.50p | 5.50p | 5.32p | 5.50p | 18182 |
| 05/09/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 6586 |
| 04/09/2024 | 5.50p | 5.64p | 5.32p | 5.50p | 41089 |
| 03/09/2024 | 5.50p | 5.80p | 5.25p | 5.50p | 27164 |
| 02/09/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2024 | 5.50p | 5.72p | 5.32p | 5.50p | 22488 |
| 29/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 20000 |
| 27/08/2024 | 5.50p | 5.73p | 5.31p | 5.50p | 10036 |
| 23/08/2024 | 5.38p | 5.65p | 5.28p | 5.50p | 21266 |
| 22/08/2024 | 5.38p | 5.50p | 5.38p | 5.38p | 497 |
| 21/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 13036 |
| 20/08/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 20000 |
| 19/08/2024 | 5.50p | 5.80p | 5.25p | 5.38p | 635732 |
| 16/08/2024 | 5.50p | 5.50p | 5.35p | 5.50p | 20000 |
| 15/08/2024 | 5.35p | 5.96p | 5.20p | 5.50p | 333305 |
| 14/08/2024 | 4.50p | 6.20p | 4.50p | 5.35p | 990917 |
| 13/08/2024 | 4.35p | 4.68p | 4.35p | 4.50p | 239955 |
| 12/08/2024 | 4.35p | 4.44p | 4.32p | 4.35p | 18283 |
| 09/08/2024 | 4.35p | 4.50p | 4.22p | 4.35p | 150239 |
| 08/08/2024 | 4.35p | 4.49p | 4.20p | 4.35p | 17273 |
| 07/08/2024 | 4.45p | 4.49p | 4.20p | 4.35p | 114568 |
| 06/08/2024 | 4.45p | 4.52p | 4.45p | 4.45p | 44000 |
| 05/08/2024 | 4.45p | 4.56p | 4.21p | 4.45p | 192028 |
| 02/08/2024 | 4.60p | 4.70p | 4.45p | 4.45p | 50387 |
| 01/08/2024 | 4.60p | 4.80p | 4.51p | 4.80p | 4196 |
| 31/07/2024 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 30/07/2024 | 4.60p | 4.70p | 4.51p | 4.60p | 4585 |
| 29/07/2024 | 4.65p | 4.90p | 4.50p | 4.60p | 34063 |
| 26/07/2024 | 4.65p | 4.65p | 4.64p | 4.82p | 20000 |
| 25/07/2024 | 4.65p | 4.65p | 4.52p | 4.65p | 25000 |
| 24/07/2024 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 23/07/2024 | 4.75p | 4.98p | 4.50p | 4.65p | 236784 |
| 22/07/2024 | 4.50p | 4.68p | 4.40p | 4.50p | 119074 |
*Close Price adjusted for both dividends and splits