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 |
|---|---|---|---|---|---|
| 19/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 18/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 17/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 14/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 13/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 12/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 11/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 10/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 41 |
| 07/02/2014 | 272.00p | 312.00p | 272.00p | 280.00p | 4520 |
| 06/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 05/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 04/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 03/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 31/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 30/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 29/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 28/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 27/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 24/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 23/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 22/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 150 |
| 21/01/2014 | 272.00p | 300.80p | 272.00p | 272.00p | 493 |
| 20/01/2014 | 272.00p | 291.20p | 256.00p | 272.00p | 1250 |
| 17/01/2014 | 264.00p | 288.00p | 249.60p | 272.00p | 1783 |
| 16/01/2014 | 264.00p | 288.00p | 248.00p | 264.00p | 0 |
| 15/01/2014 | 248.00p | 288.00p | 248.00p | 264.00p | 1378 |
| 14/01/2014 | 248.00p | 272.00p | 248.00p | 248.00p | 72 |
| 13/01/2014 | 248.00p | 256.00p | 248.00p | 248.00p | 0 |
| 10/01/2014 | 256.00p | 256.00p | 248.00p | 248.00p | 486 |
| 09/01/2014 | 256.00p | 284.80p | 248.00p | 256.00p | 43 |
| 08/01/2014 | 248.00p | 284.80p | 248.00p | 256.00p | 280 |
| 07/01/2014 | 248.00p | 268.80p | 248.00p | 248.00p | 368 |
| 06/01/2014 | 264.00p | 272.00p | 248.00p | 248.00p | 1562 |
| 03/01/2014 | 264.00p | 288.00p | 252.80p | 272.00p | 940 |
| 02/01/2014 | 232.00p | 284.48p | 232.00p | 264.00p | 5469 |
| 31/12/2013 | 224.00p | 248.00p | 224.00p | 232.00p | 2878 |
| 30/12/2013 | 184.00p | 232.00p | 184.00p | 224.00p | 3120 |
| 27/12/2013 | 184.00p | 188.80p | 184.00p | 184.00p | 628 |
| 24/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 13 |
| 23/12/2013 | 184.00p | 184.00p | 145.12p | 184.00p | 5781 |
| 20/12/2013 | 184.00p | 192.00p | 182.40p | 184.00p | 0 |
| 19/12/2013 | 184.00p | 192.00p | 182.40p | 184.00p | 0 |
| 18/12/2013 | 184.00p | 192.00p | 182.40p | 184.00p | 0 |
| 17/12/2013 | 184.00p | 192.00p | 182.40p | 192.00p | 0 |
| 16/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 13/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 66 |
| 12/12/2013 | 184.00p | 196.22p | 184.00p | 184.00p | 0 |
| 11/12/2013 | 184.00p | 196.22p | 184.00p | 192.00p | 0 |
| 10/12/2013 | 184.00p | 196.22p | 184.00p | 184.00p | 0 |
| 09/12/2013 | 184.00p | 196.22p | 184.00p | 184.00p | 908 |
| 06/12/2013 | 184.00p | 192.00p | 182.40p | 192.00p | 0 |
| 05/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 04/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 03/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 156 |
| 02/12/2013 | 184.00p | 184.00p | 180.80p | 184.00p | 0 |
| 29/11/2013 | 184.00p | 184.00p | 180.80p | 184.00p | 1222 |
| 28/11/2013 | 184.00p | 184.00p | 160.00p | 184.00p | 181 |
| 27/11/2013 | 184.00p | 184.00p | 152.00p | 184.00p | 0 |
| 26/11/2013 | 184.00p | 184.00p | 152.00p | 184.00p | 805 |
| 25/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 22/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 21/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 20/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 19/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 18/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 15/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 284 |
| 14/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 13/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 12/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 11/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 08/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 07/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 06/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 05/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 04/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 01/11/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 31/10/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 30/10/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 29/10/2013 | 184.00p | 192.00p | 160.00p | 184.00p | 0 |
| 28/10/2013 | 192.00p | 192.00p | 160.00p | 184.00p | 1422 |
| 25/10/2013 | 192.00p | 192.00p | 180.80p | 192.00p | 625 |
| 24/10/2013 | 192.00p | 199.84p | 184.00p | 192.00p | 0 |
| 23/10/2013 | 192.00p | 199.84p | 184.00p | 192.00p | 0 |
| 22/10/2013 | 192.00p | 199.84p | 184.00p | 192.00p | 0 |
| 21/10/2013 | 192.00p | 199.84p | 184.00p | 192.00p | 0 |
| 18/10/2013 | 184.00p | 199.84p | 184.00p | 192.00p | 1147 |
| 17/10/2013 | 200.00p | 200.00p | 176.00p | 184.00p | 1719 |
| 16/10/2013 | 176.00p | 213.92p | 176.00p | 200.00p | 2812 |
| 15/10/2013 | 160.00p | 177.09p | 160.00p | 176.00p | 1722 |
| 14/10/2013 | 160.00p | 168.00p | 137.60p | 160.00p | 0 |
| 11/10/2013 | 160.00p | 168.00p | 137.60p | 160.00p | 0 |
| 10/10/2013 | 160.00p | 168.00p | 137.60p | 160.00p | 0 |
| 09/10/2013 | 168.00p | 168.00p | 137.60p | 160.00p | 3583 |
| 08/10/2013 | 168.00p | 168.00p | 144.64p | 168.00p | 1531 |
| 07/10/2013 | 184.00p | 184.00p | 144.00p | 168.00p | 3414 |
| 04/10/2013 | 184.00p | 184.00p | 153.60p | 184.00p | 0 |
| 03/10/2013 | 184.00p | 184.00p | 153.60p | 184.00p | 1311 |
| 02/10/2013 | 184.00p | 186.40p | 184.00p | 184.00p | 0 |
| 01/10/2013 | 184.00p | 186.40p | 184.00p | 184.00p | 0 |
| 30/09/2013 | 184.00p | 186.40p | 184.00p | 184.00p | 0 |
| 27/09/2013 | 184.00p | 186.40p | 184.00p | 184.00p | 0 |
| 26/09/2013 | 184.00p | 186.40p | 184.00p | 184.00p | 0 |
| 25/09/2013 | 184.00p | 186.40p | 184.00p | 184.00p | 250 |
| 24/09/2013 | 216.00p | 216.00p | 152.00p | 184.00p | 4734 |
| 23/09/2013 | 216.00p | 216.00p | 195.20p | 216.00p | 0 |
| 20/09/2013 | 216.00p | 216.00p | 195.20p | 216.00p | 0 |
| 19/09/2013 | 216.00p | 216.00p | 195.20p | 216.00p | 0 |
| 18/09/2013 | 216.00p | 216.00p | 195.20p | 216.00p | 0 |
| 17/09/2013 | 216.00p | 216.00p | 195.20p | 216.00p | 0 |
| 16/09/2013 | 216.00p | 216.00p | 195.20p | 216.00p | 12 |
| 13/09/2013 | 216.00p | 216.00p | 207.68p | 216.00p | 23 |
| 12/09/2013 | 216.00p | 216.00p | 176.00p | 216.00p | 0 |
| 11/09/2013 | 216.00p | 216.00p | 176.00p | 216.00p | 0 |
| 10/09/2013 | 216.00p | 216.00p | 176.00p | 216.00p | 1406 |
| 09/09/2013 | 216.00p | 216.00p | 200.00p | 216.00p | 31 |
| 06/09/2013 | 224.00p | 224.00p | 192.00p | 216.00p | 1562 |
| 05/09/2013 | 224.00p | 231.84p | 224.00p | 224.00p | 269 |
| 04/09/2013 | 216.00p | 224.00p | 214.40p | 224.00p | 925 |
| 03/09/2013 | 216.00p | 232.00p | 192.00p | 216.00p | 0 |
| 02/09/2013 | 232.00p | 232.00p | 192.00p | 216.00p | 1562 |
| 30/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 29/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 28/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 27/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 23/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 22/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 21/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 20/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 0 |
| 19/08/2013 | 232.00p | 239.68p | 218.08p | 232.00p | 1695 |
| 16/08/2013 | 232.00p | 249.60p | 232.00p | 232.00p | 0 |
| 15/08/2013 | 232.00p | 249.60p | 232.00p | 232.00p | 1191 |
| 14/08/2013 | 232.00p | 232.00p | 212.80p | 232.00p | 0 |
| 13/08/2013 | 232.00p | 232.00p | 212.80p | 232.00p | 1562 |
| 12/08/2013 | 200.00p | 236.80p | 200.00p | 232.00p | 730 |
| 09/08/2013 | 200.00p | 200.00p | 176.00p | 200.00p | 17500 |
| 08/08/2013 | 200.00p | 221.60p | 200.00p | 200.00p | 0 |
| 07/08/2013 | 200.00p | 221.60p | 200.00p | 208.00p | 874 |
| 06/08/2013 | 200.00p | 205.44p | 200.00p | 200.00p | 0 |
| 05/08/2013 | 200.00p | 205.44p | 200.00p | 200.00p | 0 |
| 02/08/2013 | 200.00p | 205.44p | 200.00p | 200.00p | 238 |
| 01/08/2013 | 200.00p | 207.20p | 179.20p | 200.00p | 943 |
| 31/07/2013 | 200.00p | 200.00p | 181.28p | 200.00p | 531 |
| 30/07/2013 | 200.00p | 200.00p | 187.04p | 200.00p | 1250 |
| 29/07/2013 | 184.00p | 217.60p | 160.00p | 200.00p | 3859 |
| 26/07/2013 | 184.00p | 204.80p | 160.00p | 184.00p | 0 |
| 25/07/2013 | 184.00p | 204.80p | 160.00p | 184.00p | 0 |
| 24/07/2013 | 184.00p | 204.80p | 160.00p | 184.00p | 0 |
| 23/07/2013 | 192.00p | 204.80p | 176.00p | 184.00p | 1144 |
| 22/07/2013 | 176.00p | 204.80p | 176.00p | 192.00p | 572 |
| 19/07/2013 | 176.00p | 180.64p | 159.56p | 176.00p | 455 |
| 18/07/2013 | 176.00p | 224.00p | 160.00p | 176.00p | 0 |
| 17/07/2013 | 176.00p | 224.00p | 160.00p | 176.00p | 0 |
| 16/07/2013 | 176.00p | 224.00p | 160.00p | 176.00p | 0 |
| 15/07/2013 | 224.00p | 224.00p | 160.00p | 176.00p | 1562 |
| 12/07/2013 | 224.00p | 280.00p | 224.00p | 224.00p | 0 |
| 11/07/2013 | 224.00p | 280.00p | 224.00p | 224.00p | 0 |
| 10/07/2013 | 224.00p | 280.00p | 224.00p | 224.00p | 0 |
| 09/07/2013 | 280.00p | 280.00p | 224.00p | 224.00p | 2031 |
| 08/07/2013 | 280.00p | 288.00p | 276.00p | 280.00p | 0 |
| 05/07/2013 | 288.00p | 288.00p | 276.00p | 276.00p | 1562 |
| 04/07/2013 | 288.00p | 336.00p | 288.00p | 288.00p | 0 |
| 03/07/2013 | 288.00p | 336.00p | 288.00p | 288.00p | 0 |
| 02/07/2013 | 288.00p | 336.00p | 288.00p | 288.00p | 0 |
| 01/07/2013 | 288.00p | 336.00p | 288.00p | 288.00p | 0 |
| 28/06/2013 | 288.00p | 336.00p | 288.00p | 336.00p | 119 |
| 27/06/2013 | 272.00p | 304.00p | 272.00p | 288.00p | 492 |
| 26/06/2013 | 240.00p | 274.74p | 240.00p | 272.00p | 501 |
| 25/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 24/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 21/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 20/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 19/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 18/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 17/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 14/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 13/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 12/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 11/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 0 |
| 10/06/2013 | 240.00p | 240.00p | 236.80p | 240.00p | 248 |
| 07/06/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 06/06/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 05/06/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 04/06/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 03/06/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 31/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 184 |
| 30/05/2013 | 240.00p | 240.00p | 227.20p | 240.00p | 0 |
| 29/05/2013 | 240.00p | 240.00p | 227.20p | 240.00p | 0 |
| 28/05/2013 | 240.00p | 240.00p | 227.20p | 240.00p | 0 |
| 24/05/2013 | 240.00p | 240.00p | 227.20p | 240.00p | 0 |
| 23/05/2013 | 240.00p | 240.00p | 227.20p | 240.00p | 0 |
| 22/05/2013 | 240.00p | 240.00p | 227.20p | 240.00p | 184 |
| 21/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 20/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 17/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 16/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 15/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 14/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 13/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 10/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
| 09/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
*Close Price adjusted for both dividends and splits