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 |
|---|---|---|---|---|---|
| 02/02/2018 | 170.00p | 175.00p | 170.00p | 172.50p | 9795 |
| 01/02/2018 | 170.00p | 171.50p | 168.20p | 170.00p | 184578 |
| 31/01/2018 | 171.00p | 172.20p | 170.00p | 170.00p | 15880 |
| 30/01/2018 | 169.00p | 173.50p | 169.00p | 171.00p | 32851 |
| 29/01/2018 | 169.00p | 169.98p | 168.42p | 169.00p | 27880 |
| 26/01/2018 | 169.00p | 174.50p | 169.00p | 170.00p | 63891 |
| 25/01/2018 | 165.00p | 171.16p | 165.00p | 170.00p | 60365 |
| 24/01/2018 | 162.00p | 167.94p | 162.00p | 165.00p | 21677 |
| 23/01/2018 | 154.00p | 157.70p | 154.00p | 154.00p | 1532 |
| 22/01/2018 | 154.00p | 157.70p | 151.20p | 154.00p | 14285 |
| 19/01/2018 | 154.00p | 157.50p | 154.00p | 154.00p | 5480 |
| 18/01/2018 | 154.00p | 157.50p | 154.00p | 154.00p | 17383 |
| 17/01/2018 | 153.50p | 158.00p | 151.00p | 158.00p | 20994 |
| 16/01/2018 | 148.50p | 156.93p | 148.00p | 153.50p | 44030 |
| 15/01/2018 | 148.50p | 148.50p | 147.90p | 148.50p | 19151 |
| 12/01/2018 | 148.50p | 148.50p | 145.00p | 148.50p | 7761 |
| 11/01/2018 | 148.50p | 148.75p | 148.00p | 148.50p | 16819 |
| 10/01/2018 | 148.50p | 150.50p | 146.25p | 148.50p | 6284 |
| 09/01/2018 | 151.00p | 151.00p | 149.00p | 149.00p | 47496 |
| 08/01/2018 | 149.50p | 152.96p | 149.50p | 151.00p | 90646 |
| 05/01/2018 | 142.50p | 143.75p | 142.50p | 142.50p | 2086 |
| 04/01/2018 | 142.50p | 143.75p | 141.00p | 142.50p | 9600 |
| 03/01/2018 | 142.50p | 143.75p | 141.00p | 142.50p | 1606 |
| 02/01/2018 | 142.50p | 143.75p | 140.00p | 142.50p | 7304 |
| 29/12/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/12/2017 | 142.50p | 145.00p | 142.50p | 142.50p | 862 |
| 27/12/2017 | 141.50p | 143.50p | 141.50p | 142.50p | 1000 |
| 22/12/2017 | 141.50p | 143.00p | 141.50p | 141.50p | 2000 |
| 21/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 20/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 19/12/2017 | 141.50p | 141.50p | 141.20p | 141.50p | 1000 |
| 18/12/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 7310 |
| 15/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 14/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 13/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 12/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 11/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 08/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 07/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 06/12/2017 | 142.00p | 142.00p | 141.50p | 141.50p | 144752 |
| 05/12/2017 | 142.00p | 142.00p | 141.20p | 142.00p | 3541 |
| 04/12/2017 | 142.00p | 142.00p | 141.20p | 142.00p | 1250 |
| 01/12/2017 | 142.00p | 142.00p | 141.20p | 142.00p | 10400 |
| 30/11/2017 | 141.50p | 142.00p | 140.00p | 142.00p | 4698 |
| 29/11/2017 | 141.50p | 142.00p | 140.00p | 141.50p | 20329 |
| 28/11/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 4526 |
| 27/11/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 3000 |
| 24/11/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 23/11/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 22/11/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 21/11/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 4750 |
| 20/11/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 21000 |
| 17/11/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 36000 |
| 16/11/2017 | 142.50p | 142.50p | 140.00p | 141.50p | 1000 |
| 15/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 2500 |
| 14/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 4286 |
| 13/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 10/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 8079 |
| 09/11/2017 | 142.50p | 145.00p | 142.50p | 142.50p | 1473 |
| 08/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 4256 |
| 07/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 4350 |
| 06/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 03/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 2796 |
| 02/11/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 40601 |
| 01/11/2017 | 150.00p | 150.00p | 140.00p | 142.50p | 2858 |
| 31/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 5396 |
| 30/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 27/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 4287 |
| 26/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 5000 |
| 25/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 6250 |
| 24/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 5000 |
| 23/10/2017 | 142.50p | 142.50p | 142.40p | 142.50p | 19 |
| 20/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 9000 |
| 19/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 2500 |
| 18/10/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 1547 |
| 17/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 16/10/2017 | 142.50p | 142.50p | 142.40p | 142.50p | 702 |
| 13/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 5 |
| 12/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 5341 |
| 11/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 8360 |
| 10/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 810 |
| 09/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 6610 |
| 06/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 11944 |
| 05/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 5000 |
| 04/10/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 10024 |
| 03/10/2017 | 143.00p | 143.00p | 142.50p | 142.50p | 11292 |
| 02/10/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 4500 |
| 29/09/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 3500 |
| 28/09/2017 | 144.50p | 144.50p | 143.00p | 143.00p | 18531 |
| 27/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 2000 |
| 26/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 1125 |
| 25/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 22/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 21/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 20/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 2817 |
| 19/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 18/09/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 1539 |
| 15/09/2017 | 144.50p | 144.50p | 143.50p | 144.50p | 82 |
| 14/09/2017 | 142.50p | 143.50p | 142.00p | 143.50p | 9768 |
| 13/09/2017 | 142.50p | 142.50p | 142.00p | 142.00p | 8356 |
| 12/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 318 |
| 11/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 08/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 3000 |
| 07/09/2017 | 143.50p | 143.50p | 142.50p | 142.50p | 0 |
| 06/09/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 05/09/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 11223 |
| 04/09/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 2406 |
| 01/09/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 172216 |
| 31/08/2017 | 144.50p | 144.50p | 143.50p | 143.50p | 4133 |
| 30/08/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 1001 |
| 29/08/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 2000 |
| 25/08/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 24/08/2017 | 144.50p | 144.50p | 142.00p | 144.50p | 120178 |
| 23/08/2017 | 146.00p | 146.00p | 144.50p | 144.50p | 10299 |
| 22/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 21/08/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 6312 |
| 18/08/2017 | 148.00p | 148.00p | 146.00p | 146.00p | 6418 |
| 17/08/2017 | 150.00p | 150.00p | 148.00p | 148.00p | 4167 |
| 16/08/2017 | 153.00p | 153.00p | 150.00p | 150.00p | 25015 |
| 15/08/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 1484 |
| 14/08/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 10042 |
| 11/08/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 11944 |
| 10/08/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 20064 |
| 09/08/2017 | 152.00p | 153.00p | 152.00p | 153.00p | 194243 |
| 08/08/2017 | 149.50p | 152.50p | 149.50p | 152.00p | 249760 |
| 07/08/2017 | 146.50p | 149.50p | 146.50p | 149.50p | 137047 |
| 04/08/2017 | 146.50p | 147.50p | 150.00p | 146.50p | 298466 |
| 03/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 25/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 20/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 18/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 12/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 10/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 30/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 29/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 20/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 15/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 12/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 09/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 30/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 25/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 18/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 15/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 12/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 10/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 09/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/05/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/04/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/04/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/04/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 25/04/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/04/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/04/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
*Close Price adjusted for both dividends and splits