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 |
|---|---|---|---|---|---|
| 06/07/2016 | 160.00p | 152.00p | 152.00p | 160.00p | 0 |
| 05/07/2016 | 160.00p | 152.00p | 152.00p | 160.00p | 0 |
| 04/07/2016 | 160.00p | 152.00p | 152.00p | 160.00p | 0 |
| 01/07/2016 | 160.00p | 152.00p | 152.00p | 160.00p | 0 |
| 30/06/2016 | 160.00p | 160.00p | 152.00p | 160.00p | 0 |
| 29/06/2016 | 160.00p | 160.00p | 152.00p | 160.00p | 0 |
| 28/06/2016 | 160.00p | 160.00p | 146.24p | 160.00p | 18 |
| 27/06/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/06/2016 | 160.00p | 170.66p | 145.92p | 160.00p | 4168 |
| 23/06/2016 | 144.00p | 160.00p | 128.00p | 160.00p | 4791 |
| 22/06/2016 | 136.00p | 192.00p | 136.00p | 152.00p | 11532 |
| 21/06/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 20/06/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 17/06/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 16/06/2016 | 128.00p | 157.60p | 128.00p | 136.00p | 2000 |
| 15/06/2016 | 136.00p | 136.00p | 116.80p | 128.00p | 234 |
| 14/06/2016 | 136.00p | 144.00p | 136.00p | 136.00p | 312 |
| 13/06/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 10/06/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 09/06/2016 | 136.00p | 144.00p | 121.60p | 136.00p | 1012 |
| 08/06/2016 | 136.00p | 136.00p | 120.00p | 136.00p | 781 |
| 07/06/2016 | 100.00p | 155.20p | 100.00p | 136.00p | 5958 |
| 06/06/2016 | 96.00p | 110.40p | 96.00p | 100.00p | 1562 |
| 03/06/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/06/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/06/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 25/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 20/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 18/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/05/2016 | 96.00p | 96.00p | 83.20p | 96.00p | 37 |
| 16/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 12/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 10/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 09/05/2016 | 96.00p | 104.00p | 96.00p | 96.00p | 0 |
| 06/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/05/2016 | 96.00p | 96.00p | 88.00p | 96.00p | 0 |
| 04/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/05/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 29/04/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/04/2016 | 88.00p | 110.40p | 88.00p | 96.00p | 374 |
| 27/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/04/2016 | 88.00p | 104.00p | 88.00p | 88.00p | 0 |
| 22/04/2016 | 88.00p | 88.00p | 83.20p | 88.00p | 94 |
| 21/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 20/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/04/2016 | 88.00p | 104.00p | 88.00p | 88.00p | 0 |
| 18/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 15/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 14/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 13/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/04/2016 | 88.00p | 96.00p | 88.00p | 88.00p | 0 |
| 11/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 08/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 07/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 06/04/2016 | 88.00p | 104.00p | 88.00p | 88.00p | 0 |
| 05/04/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/04/2016 | 88.00p | 104.00p | 88.00p | 88.00p | 0 |
| 01/04/2016 | 88.00p | 104.00p | 88.00p | 88.00p | 0 |
| 31/03/2016 | 88.00p | 95.84p | 88.00p | 88.00p | 469 |
| 30/03/2016 | 96.00p | 96.00p | 82.11p | 88.00p | 312 |
| 29/03/2016 | 96.00p | 96.00p | 81.60p | 96.00p | 156 |
| 24/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/03/2016 | 96.00p | 104.00p | 96.00p | 96.00p | 0 |
| 18/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 15/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 10/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 09/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/03/2016 | 96.00p | 104.00p | 96.00p | 96.00p | 0 |
| 07/03/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/03/2016 | 96.00p | 96.00p | 81.60p | 96.00p | 16 |
| 03/03/2016 | 96.00p | 104.00p | 96.00p | 96.00p | 0 |
| 02/03/2016 | 108.00p | 108.00p | 88.00p | 96.00p | 2062 |
| 01/03/2016 | 108.00p | 108.00p | 88.16p | 108.00p | 26 |
| 29/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 26/02/2016 | 108.00p | 108.00p | 89.04p | 108.00p | 898 |
| 25/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 24/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 23/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 22/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 18/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 17/02/2016 | 108.00p | 108.00p | 104.00p | 108.00p | 0 |
| 16/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 12/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 11/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 10/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 09/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 08/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 05/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 04/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 03/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 02/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 01/02/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 29/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 28/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 27/01/2016 | 108.00p | 108.00p | 104.00p | 108.00p | 0 |
| 26/01/2016 | 108.00p | 108.00p | 104.00p | 108.00p | 0 |
| 25/01/2016 | 108.00p | 114.00p | 104.00p | 108.00p | 21 |
| 22/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 21/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 20/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 18/01/2016 | 108.00p | 108.00p | 104.00p | 108.00p | 0 |
| 15/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 14/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 13/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 12/01/2016 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 11/01/2016 | 108.00p | 114.00p | 108.00p | 108.00p | 12 |
| 08/01/2016 | 112.00p | 112.00p | 95.75p | 108.00p | 2582 |
| 07/01/2016 | 120.00p | 120.00p | 97.60p | 112.00p | 644 |
| 06/01/2016 | 64.00p | 134.40p | 64.00p | 120.00p | 7860 |
| 05/01/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 04/01/2016 | 88.00p | 88.00p | 42.56p | 64.00p | 12232 |
| 31/12/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/12/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/12/2015 | 104.00p | 111.52p | 82.06p | 88.00p | 1246 |
| 24/12/2015 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/12/2015 | 104.00p | 104.00p | 96.00p | 104.00p | 0 |
| 22/12/2015 | 96.00p | 108.80p | 96.00p | 104.00p | 781 |
| 21/12/2015 | 96.00p | 111.68p | 80.00p | 96.00p | 1507 |
| 18/12/2015 | 112.00p | 112.00p | 96.00p | 96.00p | 984 |
| 17/12/2015 | 88.00p | 128.00p | 88.00p | 112.00p | 7154 |
| 16/12/2015 | 128.00p | 128.00p | 66.40p | 88.00p | 3484 |
| 15/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 14/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 11/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 10/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 09/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 08/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 07/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 04/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 03/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 02/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 01/12/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 30/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 27/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 26/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 25/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 24/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 23/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 20/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 19/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 18/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 17/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 16/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 13/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 12/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 11/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 10/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 09/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 06/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 05/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 04/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 03/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 02/11/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 30/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 29/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 28/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 27/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 26/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 23/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 22/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 21/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 20/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 19/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 16/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 15/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 14/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 13/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 12/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 09/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 08/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 07/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 06/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 05/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 02/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 01/10/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 30/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 29/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 28/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 25/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 24/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 23/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
| 22/09/2015 | 168.00p | 160.00p | 160.00p | 168.00p | 0 |
*Close Price adjusted for both dividends and splits