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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gordon Dadds Group (GOR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2019 | 138.50p | 140.00p | 137.01p | 138.50p | 1509 |
| 27/08/2019 | 138.50p | 140.00p | 138.50p | 138.50p | 320 |
| 26/08/2019 | 139.00p | 140.49p | 137.00p | 138.50p | 10399 |
| 23/08/2019 | 139.00p | 140.49p | 137.00p | 138.50p | 10399 |
| 22/08/2019 | 139.00p | 140.00p | 139.00p | 139.00p | 5457 |
| 21/08/2019 | 139.00p | 140.00p | 139.00p | 139.00p | 530 |
| 20/08/2019 | 139.00p | 140.00p | 139.00p | 139.00p | 6527 |
| 19/08/2019 | 140.00p | 140.00p | 136.00p | 139.00p | 23717 |
| 16/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/08/2019 | 141.50p | 141.50p | 138.08p | 140.00p | 8921 |
| 14/08/2019 | 141.50p | 141.50p | 140.00p | 141.50p | 2405 |
| 13/08/2019 | 141.50p | 141.50p | 140.00p | 141.50p | 9256 |
| 12/08/2019 | 141.50p | 141.50p | 140.00p | 141.50p | 32728 |
| 09/08/2019 | 144.50p | 144.50p | 139.32p | 141.50p | 18129 |
| 08/08/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 10000 |
| 07/08/2019 | 144.50p | 144.50p | 144.00p | 144.50p | 41000 |
| 06/08/2019 | 144.50p | 144.50p | 144.00p | 144.50p | 5805 |
| 05/08/2019 | 145.50p | 145.50p | 143.00p | 144.00p | 21764 |
| 02/08/2019 | 145.50p | 145.50p | 144.00p | 145.50p | 412158 |
| 01/08/2019 | 146.00p | 146.00p | 144.06p | 145.50p | 34992 |
| 31/07/2019 | 146.00p | 146.00p | 145.00p | 146.00p | 19100 |
| 30/07/2019 | 146.00p | 146.00p | 144.93p | 146.00p | 70712 |
| 29/07/2019 | 148.00p | 149.60p | 145.00p | 145.00p | 46838 |
| 26/07/2019 | 153.50p | 155.00p | 145.50p | 148.00p | 138431 |
| 25/07/2019 | 146.00p | 155.43p | 145.50p | 153.50p | 957398 |
| 24/07/2019 | 140.50p | 141.75p | 138.00p | 140.50p | 25900 |
| 23/07/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 22/07/2019 | 140.50p | 140.50p | 138.00p | 140.50p | 3235 |
| 19/07/2019 | 141.50p | 141.50p | 136.00p | 140.50p | 2000 |
| 18/07/2019 | 141.50p | 142.00p | 138.00p | 141.50p | 2847 |
| 17/07/2019 | 145.50p | 145.50p | 137.00p | 141.50p | 35443 |
| 16/07/2019 | 146.00p | 146.00p | 143.00p | 145.50p | 5540 |
| 15/07/2019 | 146.00p | 146.36p | 143.00p | 146.00p | 7191 |
| 12/07/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 11/07/2019 | 147.00p | 150.00p | 145.00p | 146.00p | 63304 |
| 10/07/2019 | 147.00p | 148.74p | 144.12p | 147.00p | 27725 |
| 09/07/2019 | 147.00p | 148.20p | 144.12p | 147.00p | 29058 |
| 08/07/2019 | 147.00p | 149.10p | 147.00p | 147.00p | 2000 |
| 05/07/2019 | 147.00p | 150.00p | 144.12p | 147.00p | 11000 |
| 04/07/2019 | 147.50p | 149.25p | 145.00p | 147.00p | 12355 |
| 03/07/2019 | 147.50p | 149.00p | 145.00p | 145.00p | 4728 |
| 02/07/2019 | 147.50p | 149.00p | 147.50p | 147.50p | 1006 |
| 01/07/2019 | 147.50p | 149.00p | 145.10p | 147.50p | 924 |
| 28/06/2019 | 147.50p | 149.00p | 145.10p | 147.50p | 6216 |
| 27/06/2019 | 147.50p | 147.50p | 147.00p | 147.50p | 100 |
| 26/06/2019 | 147.50p | 149.35p | 147.50p | 147.50p | 21036 |
| 25/06/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/06/2019 | 149.00p | 149.70p | 145.00p | 147.50p | 13673 |
| 21/06/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 20/06/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 19/06/2019 | 149.50p | 149.70p | 149.00p | 149.00p | 2000 |
| 18/06/2019 | 148.00p | 149.50p | 146.00p | 149.50p | 3000 |
| 17/06/2019 | 152.50p | 152.50p | 146.00p | 148.00p | 20113 |
| 14/06/2019 | 153.50p | 153.50p | 150.00p | 152.50p | 280943 |
| 13/06/2019 | 153.50p | 153.50p | 152.00p | 153.50p | 6691 |
| 12/06/2019 | 154.50p | 154.50p | 152.00p | 153.50p | 9421 |
| 11/06/2019 | 155.00p | 155.00p | 152.00p | 154.50p | 27993 |
| 10/06/2019 | 155.50p | 155.50p | 153.00p | 155.00p | 8684 |
| 07/06/2019 | 156.00p | 156.00p | 154.00p | 155.50p | 16795 |
| 06/06/2019 | 156.50p | 156.50p | 155.00p | 156.00p | 10147 |
| 05/06/2019 | 157.50p | 157.50p | 155.00p | 156.50p | 11948 |
| 04/06/2019 | 159.50p | 159.50p | 157.00p | 157.50p | 11250 |
| 03/06/2019 | 159.50p | 159.50p | 157.00p | 159.50p | 9291 |
| 31/05/2019 | 159.50p | 159.50p | 157.00p | 159.50p | 12350 |
| 30/05/2019 | 159.50p | 159.50p | 157.00p | 159.50p | 1425 |
| 29/05/2019 | 160.00p | 160.00p | 155.00p | 159.50p | 38202 |
| 28/05/2019 | 158.50p | 160.00p | 157.00p | 160.00p | 36156 |
| 27/05/2019 | 152.50p | 159.50p | 152.50p | 158.50p | 33581 |
| 24/05/2019 | 152.50p | 159.50p | 152.50p | 158.50p | 33581 |
| 23/05/2019 | 149.00p | 157.00p | 149.00p | 152.50p | 847902 |
| 22/05/2019 | 146.00p | 150.00p | 146.00p | 148.50p | 3217192 |
| 21/05/2019 | 142.00p | 149.00p | 140.55p | 146.00p | 925402 |
| 20/05/2019 | 142.00p | 143.80p | 142.00p | 142.00p | 10000 |
| 17/05/2019 | 142.00p | 143.96p | 142.00p | 142.00p | 8500 |
| 16/05/2019 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 15/05/2019 | 142.00p | 143.20p | 140.50p | 142.00p | 50748 |
| 14/05/2019 | 142.00p | 143.20p | 142.00p | 142.00p | 1738 |
| 13/05/2019 | 142.00p | 143.40p | 140.28p | 142.00p | 1231 |
| 10/05/2019 | 142.00p | 143.96p | 140.00p | 142.00p | 281566 |
| 09/05/2019 | 142.00p | 143.00p | 140.28p | 142.00p | 159500 |
| 08/05/2019 | 138.50p | 142.00p | 137.00p | 142.00p | 342425 |
| 07/05/2019 | 138.50p | 138.50p | 137.00p | 138.50p | 5000 |
| 06/05/2019 | 138.50p | 139.00p | 137.00p | 138.50p | 10949 |
| 03/05/2019 | 138.50p | 139.00p | 137.00p | 138.50p | 10949 |
| 02/05/2019 | 139.00p | 140.50p | 137.00p | 138.50p | 47531 |
| 01/05/2019 | 136.00p | 141.00p | 135.14p | 139.00p | 202805 |
| 30/04/2019 | 136.00p | 136.00p | 135.14p | 136.00p | 286 |
| 29/04/2019 | 136.00p | 137.00p | 135.14p | 136.00p | 16688 |
| 26/04/2019 | 136.00p | 136.98p | 135.00p | 136.00p | 3416 |
| 25/04/2019 | 136.00p | 136.98p | 135.00p | 136.00p | 23850 |
| 24/04/2019 | 136.00p | 136.80p | 135.14p | 136.00p | 13234 |
| 23/04/2019 | 136.00p | 136.80p | 135.00p | 136.00p | 6539 |
| 22/04/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 290 |
| 19/04/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 290 |
| 18/04/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 290 |
| 17/04/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 3645 |
| 16/04/2019 | 136.00p | 137.00p | 135.00p | 136.00p | 23736 |
| 15/04/2019 | 136.00p | 136.98p | 135.00p | 136.00p | 26199 |
| 12/04/2019 | 137.50p | 137.50p | 135.00p | 136.00p | 12540 |
| 11/04/2019 | 136.00p | 136.98p | 135.00p | 136.00p | 3666 |
| 10/04/2019 | 136.00p | 136.98p | 135.14p | 136.00p | 32562 |
| 09/04/2019 | 135.00p | 137.00p | 133.28p | 135.50p | 392653 |
| 08/04/2019 | 133.50p | 135.50p | 133.00p | 135.00p | 10797 |
| 05/04/2019 | 135.00p | 135.00p | 133.00p | 135.00p | 32390 |
| 04/04/2019 | 131.00p | 137.00p | 120.00p | 135.00p | 828709 |
| 03/04/2019 | 121.50p | 130.00p | 121.50p | 127.50p | 69066 |
| 02/04/2019 | 121.50p | 123.00p | 118.00p | 121.50p | 186090 |
| 01/04/2019 | 124.00p | 124.00p | 119.81p | 121.50p | 39764 |
| 29/03/2019 | 129.50p | 129.50p | 120.00p | 124.00p | 71665 |
| 28/03/2019 | 131.00p | 131.00p | 129.50p | 129.50p | 2398679 |
| 27/03/2019 | 131.00p | 131.00p | 130.20p | 131.00p | 10015 |
| 26/03/2019 | 131.00p | 131.00p | 130.20p | 131.00p | 19774 |
| 25/03/2019 | 131.00p | 131.80p | 131.00p | 131.00p | 2308 |
| 22/03/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 21/03/2019 | 131.00p | 131.40p | 130.25p | 131.00p | 7147 |
| 20/03/2019 | 131.00p | 131.00p | 130.20p | 131.00p | 331 |
| 19/03/2019 | 131.00p | 131.00p | 130.19p | 131.00p | 7821 |
| 18/03/2019 | 131.00p | 131.00p | 130.19p | 131.00p | 2711 |
| 15/03/2019 | 130.50p | 131.00p | 130.00p | 131.00p | 18231 |
| 14/03/2019 | 130.50p | 130.50p | 130.00p | 130.50p | 11926 |
| 13/03/2019 | 130.50p | 130.80p | 130.50p | 130.50p | 10524 |
| 12/03/2019 | 131.00p | 131.75p | 130.50p | 130.50p | 2347 |
| 11/03/2019 | 131.00p | 131.80p | 130.00p | 131.00p | 21910 |
| 08/03/2019 | 131.50p | 132.00p | 130.58p | 131.00p | 9027 |
| 07/03/2019 | 131.50p | 132.00p | 131.50p | 131.50p | 4987 |
| 06/03/2019 | 135.00p | 135.00p | 131.50p | 131.50p | 67852 |
| 05/03/2019 | 140.00p | 140.00p | 131.00p | 135.00p | 65349 |
| 04/03/2019 | 143.50p | 143.50p | 140.00p | 141.00p | 27749 |
| 01/03/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 4661 |
| 28/02/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 5527 |
| 27/02/2019 | 143.50p | 144.00p | 142.00p | 144.00p | 14479 |
| 26/02/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 1335 |
| 25/02/2019 | 143.50p | 144.00p | 142.00p | 143.50p | 10402 |
| 22/02/2019 | 143.50p | 143.50p | 142.03p | 143.50p | 5334 |
| 21/02/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 7927 |
| 20/02/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 23535 |
| 19/02/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 6660 |
| 18/02/2019 | 143.50p | 145.00p | 142.00p | 143.50p | 17006 |
| 15/02/2019 | 143.50p | 143.50p | 142.00p | 143.50p | 34184 |
| 14/02/2019 | 143.50p | 144.00p | 142.00p | 143.50p | 23719 |
| 13/02/2019 | 139.00p | 144.00p | 138.10p | 144.00p | 115055 |
| 12/02/2019 | 138.00p | 139.60p | 136.05p | 139.00p | 17158 |
| 11/02/2019 | 136.50p | 140.00p | 135.50p | 137.50p | 121762 |
| 08/02/2019 | 136.50p | 136.50p | 135.00p | 136.50p | 28157 |
| 07/02/2019 | 136.50p | 140.00p | 133.00p | 136.50p | 36606 |
| 06/02/2019 | 141.50p | 141.50p | 134.00p | 135.00p | 69505 |
| 05/02/2019 | 141.00p | 141.00p | 141.00p | 141.05p | 3267 |
| 04/02/2019 | 141.50p | 141.50p | 141.00p | 141.50p | 14050 |
| 01/02/2019 | 145.00p | 145.00p | 141.00p | 141.50p | 41500 |
| 31/01/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 24707 |
| 30/01/2019 | 145.50p | 145.50p | 143.00p | 145.00p | 31959 |
| 29/01/2019 | 149.50p | 149.50p | 143.00p | 145.50p | 15333 |
| 28/01/2019 | 148.50p | 151.50p | 147.00p | 148.00p | 39582 |
| 25/01/2019 | 143.50p | 150.00p | 142.15p | 148.50p | 134994 |
| 24/01/2019 | 157.50p | 157.50p | 140.00p | 143.50p | 211230 |
| 23/01/2019 | 189.00p | 189.25p | 189.00p | 189.00p | 2302 |
| 22/01/2019 | 189.00p | 189.00p | 188.00p | 189.00p | 2000 |
| 21/01/2019 | 189.00p | 189.25p | 189.00p | 189.00p | 1049 |
| 18/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 17/01/2019 | 189.00p | 189.25p | 189.00p | 189.00p | 2000 |
| 16/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 15/01/2019 | 189.00p | 189.25p | 188.00p | 189.00p | 5016 |
| 14/01/2019 | 189.00p | 189.40p | 188.00p | 189.00p | 9773 |
| 11/01/2019 | 189.00p | 189.40p | 188.00p | 189.00p | 14898 |
| 10/01/2019 | 189.00p | 189.00p | 188.00p | 189.00p | 4660 |
| 09/01/2019 | 189.00p | 189.40p | 188.00p | 189.00p | 78806 |
| 08/01/2019 | 189.00p | 189.00p | 188.00p | 189.00p | 10344 |
| 07/01/2019 | 189.00p | 189.50p | 188.00p | 189.00p | 11260 |
| 04/01/2019 | 189.00p | 189.50p | 188.00p | 189.00p | 16958 |
| 03/01/2019 | 190.50p | 190.50p | 185.00p | 189.00p | 135660 |
| 02/01/2019 | 177.50p | 192.50p | 177.00p | 192.00p | 137733 |
| 31/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 28/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 27/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 24/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 21/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 20/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 19/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 18/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 17/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 14/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 13/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 12/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 11/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 10/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 07/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 06/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 05/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 04/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 03/12/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 30/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 29/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 28/11/2018 | 174.50p | 181.50p | 174.50p | 181.50p | 0 |
| 27/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 26/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 23/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 22/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 21/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 20/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
| 19/11/2018 | 174.50p | 181.50p | 181.50p | 181.50p | 0 |
*Close Price adjusted for both dividends and splits