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 |
|---|---|---|---|---|---|
| 15/12/2022 | 6.75p | 7.00p | 6.70p | 6.75p | 34142 |
| 14/12/2022 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 13/12/2022 | 7.75p | 7.75p | 6.51p | 6.75p | 69753 |
| 12/12/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 20176 |
| 09/12/2022 | 7.75p | 7.75p | 7.38p | 7.75p | 0 |
| 08/12/2022 | 7.75p | 7.98p | 7.75p | 7.75p | 20000 |
| 07/12/2022 | 7.75p | 7.75p | 7.13p | 7.75p | 121 |
| 06/12/2022 | 7.75p | 8.00p | 7.13p | 7.75p | 45988 |
| 05/12/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 6171 |
| 02/12/2022 | 7.75p | 7.75p | 7.44p | 7.75p | 247411 |
| 01/12/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 17072 |
| 30/11/2022 | 7.75p | 8.95p | 7.00p | 7.75p | 17523 |
| 29/11/2022 | 7.75p | 8.50p | 7.38p | 7.75p | 211 |
| 28/11/2022 | 7.75p | 8.50p | 7.00p | 7.75p | 195599 |
| 25/11/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 27670 |
| 24/11/2022 | 7.25p | 8.00p | 6.80p | 7.25p | 117717 |
| 23/11/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2022 | 7.00p | 8.00p | 6.50p | 7.50p | 45148 |
| 21/11/2022 | 7.00p | 7.70p | 7.00p | 7.00p | 10000 |
| 18/11/2022 | 7.00p | 7.70p | 6.50p | 7.00p | 114 |
| 17/11/2022 | 6.50p | 7.70p | 6.00p | 7.00p | 55109 |
| 16/11/2022 | 6.50p | 6.95p | 6.13p | 6.50p | 107130 |
| 15/11/2022 | 6.50p | 6.90p | 6.12p | 6.50p | 284418 |
| 14/11/2022 | 6.75p | 7.50p | 6.00p | 6.50p | 5090 |
| 11/11/2022 | 6.75p | 6.75p | 6.58p | 6.75p | 989 |
| 10/11/2022 | 7.00p | 7.49p | 6.20p | 6.75p | 116557 |
| 09/11/2022 | 7.25p | 7.25p | 6.65p | 7.00p | 7037 |
| 08/11/2022 | 7.25p | 7.25p | 6.88p | 7.25p | 6134 |
| 07/11/2022 | 7.50p | 8.00p | 6.55p | 7.04p | 25575 |
| 04/11/2022 | 7.25p | 8.00p | 6.50p | 7.25p | 5047 |
| 03/11/2022 | 7.25p | 8.00p | 6.55p | 7.25p | 1757 |
| 02/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2022 | 7.00p | 8.00p | 6.50p | 7.25p | 43248 |
| 31/10/2022 | 6.75p | 7.40p | 6.00p | 7.00p | 50861 |
| 28/10/2022 | 6.50p | 7.50p | 6.00p | 6.75p | 3392 |
| 27/10/2022 | 6.50p | 6.50p | 5.75p | 6.50p | 44 |
| 26/10/2022 | 6.50p | 6.50p | 5.75p | 6.50p | 825 |
| 25/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 24/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 21/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 20/10/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 23336 |
| 19/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 18/10/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 226 |
| 17/10/2022 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
| 14/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 13/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 12/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 11873 |
| 11/10/2022 | 6.25p | 6.25p | 5.88p | 6.25p | 0 |
| 10/10/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 670 |
| 07/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 3215 |
| 06/10/2022 | 6.25p | 6.25p | 5.75p | 6.25p | 33502 |
| 05/10/2022 | 6.25p | 6.68p | 5.65p | 6.25p | 23373 |
| 04/10/2022 | 6.25p | 6.68p | 6.25p | 6.25p | 29990 |
| 03/10/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 64562 |
| 30/09/2022 | 7.25p | 7.25p | 6.00p | 6.75p | 30520 |
| 29/09/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 30905 |
| 28/09/2022 | 7.50p | 7.50p | 6.50p | 7.25p | 850 |
| 27/09/2022 | 7.75p | 7.94p | 7.00p | 7.50p | 83884 |
| 26/09/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 4650 |
| 23/09/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 30000 |
| 22/09/2022 | 9.50p | 9.50p | 7.00p | 8.00p | 279373 |
| 21/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 7162 |
| 19/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 16/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 15/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 8331 |
| 14/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 1231 |
| 09/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 1420 |
| 08/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 331 |
| 07/09/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 2097 |
| 06/09/2022 | 9.75p | 9.75p | 9.16p | 9.50p | 30000 |
| 05/09/2022 | 9.75p | 9.75p | 9.16p | 9.75p | 60214 |
| 02/09/2022 | 9.75p | 9.75p | 9.42p | 9.75p | 7000 |
| 01/09/2022 | 9.75p | 9.75p | 9.15p | 9.75p | 7073 |
| 31/08/2022 | 9.75p | 9.75p | 9.00p | 9.75p | 3578 |
| 30/08/2022 | 9.75p | 10.50p | 9.15p | 9.75p | 1451 |
| 29/08/2022 | 9.50p | 9.95p | 9.40p | 9.75p | 60000 |
| 26/08/2022 | 9.50p | 9.95p | 9.40p | 9.75p | 60000 |
| 25/08/2022 | 9.50p | 9.95p | 9.00p | 9.50p | 5665 |
| 24/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 50 |
| 23/08/2022 | 9.75p | 9.75p | 9.11p | 9.50p | 134980 |
| 22/08/2022 | 9.75p | 10.50p | 9.36p | 9.75p | 26002 |
| 19/08/2022 | 9.75p | 10.50p | 9.00p | 9.75p | 15152 |
| 18/08/2022 | 10.50p | 11.00p | 9.75p | 9.75p | 58909 |
| 17/08/2022 | 9.25p | 10.50p | 8.77p | 10.50p | 261241 |
| 16/08/2022 | 9.25p | 9.99p | 8.66p | 9.25p | 32179 |
| 15/08/2022 | 8.75p | 10.00p | 8.00p | 9.25p | 261323 |
| 12/08/2022 | 8.75p | 9.28p | 8.10p | 8.75p | 43152 |
| 11/08/2022 | 6.50p | 9.88p | 6.50p | 8.75p | 581154 |
| 10/08/2022 | 6.50p | 6.65p | 6.20p | 6.50p | 8382 |
| 09/08/2022 | 5.50p | 7.00p | 5.15p | 6.50p | 419032 |
| 08/08/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 2181 |
| 05/08/2022 | 5.25p | 5.25p | 4.65p | 5.25p | 17 |
| 04/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 4553 |
| 02/08/2022 | 5.25p | 5.25p | 4.68p | 5.25p | 20000 |
| 01/08/2022 | 5.25p | 5.63p | 4.65p | 5.25p | 68084 |
| 29/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/07/2022 | 5.25p | 5.50p | 4.65p | 5.25p | 68036 |
| 27/07/2022 | 5.25p | 5.25p | 4.60p | 5.25p | 2008 |
| 26/07/2022 | 5.50p | 5.50p | 4.05p | 5.25p | 379055 |
| 25/07/2022 | 6.00p | 6.00p | 5.16p | 5.50p | 122467 |
| 22/07/2022 | 6.00p | 6.50p | 5.50p | 6.00p | 68308 |
| 21/07/2022 | 6.00p | 6.48p | 6.00p | 6.00p | 50186 |
| 20/07/2022 | 6.25p | 6.48p | 5.50p | 6.00p | 4100 |
| 19/07/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 234 |
| 18/07/2022 | 6.25p | 7.00p | 5.50p | 6.25p | 55648 |
| 15/07/2022 | 5.50p | 8.00p | 5.36p | 6.50p | 544708 |
| 14/07/2022 | 5.50p | 5.50p | 5.05p | 5.50p | 1800 |
| 13/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/07/2022 | 5.50p | 5.75p | 5.48p | 5.50p | 13265 |
| 08/07/2022 | 5.00p | 5.50p | 5.00p | 5.50p | 90000 |
| 07/07/2022 | 4.50p | 5.00p | 4.50p | 5.00p | 16980 |
| 06/07/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/07/2022 | 4.50p | 5.00p | 4.50p | 4.50p | 107 |
| 04/07/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 1750 |
| 01/07/2022 | 4.50p | 5.00p | 4.50p | 4.50p | 884 |
| 30/06/2022 | 4.65p | 5.00p | 4.00p | 4.50p | 35024 |
| 29/06/2022 | 4.65p | 4.65p | 4.55p | 4.65p | 8 |
| 28/06/2022 | 5.25p | 5.25p | 4.01p | 4.65p | 214977 |
| 27/06/2022 | 5.00p | 5.38p | 4.50p | 5.25p | 237362 |
| 24/06/2022 | 5.00p | 5.18p | 5.00p | 5.00p | 48 |
| 23/06/2022 | 5.50p | 5.50p | 5.00p | 5.00p | 70670 |
| 22/06/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 36836 |
| 21/06/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 56747 |
| 20/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/06/2022 | 6.00p | 6.24p | 5.50p | 6.00p | 56790 |
| 16/06/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 52772 |
| 15/06/2022 | 6.40p | 6.40p | 6.13p | 6.25p | 25000 |
| 14/06/2022 | 6.40p | 6.40p | 6.35p | 6.40p | 157354 |
| 13/06/2022 | 6.50p | 6.50p | 6.00p | 6.40p | 153 |
| 10/06/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 218631 |
| 09/06/2022 | 6.75p | 6.83p | 6.50p | 6.75p | 104457 |
| 08/06/2022 | 7.50p | 8.00p | 6.50p | 6.75p | 153361 |
| 07/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 19801 |
| 06/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 26253 |
| 03/06/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 72770 |
| 02/06/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 72770 |
| 01/06/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 72770 |
| 31/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 8136 |
| 27/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 75386 |
| 25/05/2022 | 7.15p | 7.15p | 6.50p | 6.75p | 27939 |
| 24/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 1448 |
| 23/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 11405 |
| 20/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 2285 |
| 19/05/2022 | 7.15p | 7.15p | 6.94p | 7.15p | 7692 |
| 18/05/2022 | 7.15p | 7.15p | 6.93p | 7.15p | 6772 |
| 17/05/2022 | 7.15p | 7.15p | 6.94p | 7.15p | 4803 |
| 16/05/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 13/05/2022 | 7.15p | 7.15p | 6.80p | 7.15p | 61049 |
| 12/05/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 11/05/2022 | 7.40p | 7.50p | 6.80p | 7.15p | 9874 |
| 10/05/2022 | 7.40p | 7.40p | 6.80p | 7.40p | 4559 |
| 09/05/2022 | 8.00p | 8.00p | 7.00p | 7.40p | 97083 |
| 06/05/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 130896 |
| 05/05/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 13893 |
| 04/05/2022 | 8.50p | 8.70p | 7.50p | 8.00p | 264142 |
| 03/05/2022 | 9.50p | 10.00p | 8.00p | 8.50p | 203850 |
| 02/05/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 3643 |
| 29/04/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 3643 |
| 28/04/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 17755 |
| 27/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/04/2022 | 9.50p | 9.50p | 9.05p | 9.50p | 10766 |
| 25/04/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 10000 |
| 22/04/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 11567 |
| 21/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 7828 |
| 19/04/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 1500 |
| 18/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 3481 |
| 15/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 3481 |
| 14/04/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 3481 |
| 13/04/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 16472 |
| 12/04/2022 | 9.50p | 10.00p | 9.13p | 9.50p | 3538 |
| 11/04/2022 | 9.50p | 9.50p | 9.13p | 9.50p | 42 |
| 08/04/2022 | 9.50p | 9.70p | 9.13p | 9.50p | 24030 |
| 07/04/2022 | 9.50p | 9.70p | 9.13p | 9.50p | 1916 |
| 06/04/2022 | 9.50p | 9.70p | 9.50p | 9.50p | 7298 |
| 05/04/2022 | 9.50p | 9.70p | 9.13p | 9.50p | 16545 |
| 04/04/2022 | 9.50p | 9.75p | 9.00p | 9.50p | 222252 |
| 01/04/2022 | 9.00p | 9.80p | 8.50p | 9.50p | 501716 |
| 31/03/2022 | 9.25p | 9.50p | 8.00p | 9.00p | 255485 |
| 30/03/2022 | 9.25p | 9.50p | 8.50p | 9.25p | 12927 |
| 29/03/2022 | 9.25p | 9.93p | 8.50p | 9.25p | 75322 |
| 28/03/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 20 |
| 25/03/2022 | 8.25p | 9.90p | 7.50p | 9.50p | 428931 |
| 24/03/2022 | 8.25p | 8.50p | 7.50p | 8.25p | 40456 |
| 23/03/2022 | 8.00p | 8.25p | 7.50p | 8.25p | 301696 |
| 22/03/2022 | 7.25p | 8.50p | 7.00p | 8.00p | 677886 |
| 21/03/2022 | 6.50p | 7.47p | 6.00p | 7.25p | 207665 |
| 18/03/2022 | 6.50p | 6.70p | 6.00p | 6.50p | 300916 |
| 17/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2022 | 6.20p | 6.50p | 6.15p | 6.50p | 58626 |
| 15/03/2022 | 6.75p | 6.75p | 5.95p | 5.95p | 260266 |
| 14/03/2022 | 7.00p | 7.00p | 6.25p | 6.75p | 66829 |
| 11/03/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 1935 |
*Close Price adjusted for both dividends and splits