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 |
|---|---|---|---|---|---|
| 03/12/2014 | 160.00p | 176.00p | 160.00p | 176.00p | 1583 |
| 02/12/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 01/12/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 28/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 27/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 26/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 25/11/2014 | 176.00p | 176.00p | 172.00p | 176.00p | 0 |
| 24/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 21/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 20/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 19/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 18/11/2014 | 176.00p | 176.00p | 152.00p | 176.00p | 3906 |
| 17/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 14/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 13/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 12/11/2014 | 176.00p | 204.80p | 176.00p | 176.00p | 74 |
| 11/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 10/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 07/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 06/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 05/11/2014 | 176.00p | 176.00p | 144.00p | 176.00p | 1562 |
| 04/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 03/11/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 31/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 30/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 29/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 28/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 27/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 24/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 23/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 22/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 21/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 20/10/2014 | 176.00p | 176.00p | 156.16p | 176.00p | 86 |
| 17/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 16/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 15/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 14/10/2014 | 176.00p | 208.00p | 176.00p | 176.00p | 391 |
| 13/10/2014 | 176.00p | 204.80p | 176.00p | 176.00p | 238 |
| 10/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 09/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 08/10/2014 | 168.00p | 192.00p | 168.00p | 176.00p | 134 |
| 07/10/2014 | 168.00p | 190.40p | 168.00p | 168.00p | 3125 |
| 06/10/2014 | 168.00p | 176.00p | 168.00p | 168.00p | 0 |
| 03/10/2014 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 02/10/2014 | 176.00p | 176.00p | 147.84p | 168.00p | 100 |
| 01/10/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 30/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 29/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 26/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 25/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 24/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 23/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 22/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 19/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 18/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 17/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 16/09/2014 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 15/09/2014 | 184.00p | 184.00p | 148.00p | 176.00p | 1250 |
| 12/09/2014 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 11/09/2014 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 10/09/2014 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 09/09/2014 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 08/09/2014 | 192.00p | 192.00p | 160.00p | 184.00p | 368 |
| 05/09/2014 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 04/09/2014 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 03/09/2014 | 200.00p | 200.00p | 164.80p | 192.00p | 688 |
| 02/09/2014 | 200.00p | 200.00p | 168.00p | 200.00p | 844 |
| 01/09/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/08/2014 | 200.00p | 208.00p | 200.00p | 200.00p | 0 |
| 21/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/08/2014 | 208.00p | 208.00p | 176.34p | 200.00p | 625 |
| 13/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 12/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 11/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 08/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 07/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 06/08/2014 | 208.00p | 232.00p | 176.00p | 208.00p | 0 |
| 05/08/2014 | 208.00p | 232.00p | 176.00p | 208.00p | 0 |
| 04/08/2014 | 232.00p | 232.00p | 176.00p | 208.00p | 3020 |
| 01/08/2014 | 232.00p | 232.00p | 208.00p | 232.00p | 0 |
| 31/07/2014 | 232.00p | 232.00p | 208.00p | 232.00p | 185 |
| 30/07/2014 | 232.00p | 243.28p | 232.00p | 232.00p | 0 |
| 29/07/2014 | 232.00p | 243.28p | 232.00p | 232.00p | 0 |
| 28/07/2014 | 232.00p | 243.28p | 232.00p | 232.00p | 57 |
| 25/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 24/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 23/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 22/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 21/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 18/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 17/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 16/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 15/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 14/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 11/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 10/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 09/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 08/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 07/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 04/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 03/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 02/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 01/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 30/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 99 |
| 27/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 26/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 25/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 24/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 23/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 20/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 19/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 18/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 17/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 16/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 13/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 125 |
| 12/06/2014 | 256.00p | 256.00p | 232.00p | 232.00p | 156 |
| 11/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 10/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 09/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 06/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 05/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 04/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 03/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 312 |
| 02/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 30/05/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 1094 |
| 29/05/2014 | 256.00p | 256.00p | 248.00p | 256.00p | 781 |
| 28/05/2014 | 256.00p | 272.00p | 240.00p | 256.00p | 0 |
| 27/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 23/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 22/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 21/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 20/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 19/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 16/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 15/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 14/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 13/05/2014 | 272.00p | 272.00p | 246.40p | 256.00p | 1262 |
| 12/05/2014 | 272.00p | 284.80p | 272.00p | 272.00p | 0 |
| 09/05/2014 | 272.00p | 284.80p | 272.00p | 272.00p | 35 |
| 08/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 07/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 06/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 02/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 01/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 30/04/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 29/04/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 625 |
| 28/04/2014 | 272.00p | 300.64p | 272.00p | 272.00p | 635 |
| 25/04/2014 | 272.00p | 294.40p | 244.80p | 272.00p | 47 |
| 24/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 23/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 22/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 17/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 16/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 15/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 14/04/2014 | 260.00p | 272.00p | 260.00p | 272.00p | 0 |
| 11/04/2014 | 260.00p | 272.00p | 260.00p | 260.00p | 92 |
| 10/04/2014 | 260.00p | 278.40p | 241.60p | 248.00p | 0 |
| 09/04/2014 | 260.00p | 278.40p | 241.60p | 248.00p | 0 |
| 08/04/2014 | 260.00p | 278.40p | 241.60p | 260.00p | 5469 |
| 07/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 04/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 03/04/2014 | 260.00p | 275.20p | 243.84p | 248.00p | 0 |
| 02/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 01/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 31/03/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 28/03/2014 | 260.00p | 275.20p | 243.84p | 272.00p | 0 |
| 27/03/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 26/03/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 157 |
| 25/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 24/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 21/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 20/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 19/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 18/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 17/03/2014 | 260.00p | 280.00p | 248.00p | 248.00p | 0 |
| 14/03/2014 | 260.00p | 280.00p | 260.00p | 260.00p | 0 |
| 13/03/2014 | 280.00p | 280.00p | 260.00p | 260.00p | 1562 |
| 12/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 11/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 10/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 07/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 06/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 05/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 04/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 03/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 28/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 27/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 26/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 25/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 24/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 188 |
| 21/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 20/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
*Close Price adjusted for both dividends and splits