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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Stelrad Group (SRAD) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2023 | 113.00p | 120.00p | 113.00p | 113.00p | 3699 |
| 11/08/2023 | 121.00p | 121.00p | 113.00p | 113.00p | 17171 |
| 10/08/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 144 |
| 09/08/2023 | 121.00p | 127.50p | 121.00p | 121.00p | 10040 |
| 08/08/2023 | 121.00p | 126.75p | 121.00p | 121.00p | 7634 |
| 07/08/2023 | 125.00p | 126.50p | 126.50p | 126.50p | 0 |
| 04/08/2023 | 125.00p | 127.00p | 126.25p | 126.50p | 9000 |
| 03/08/2023 | 125.00p | 126.50p | 121.00p | 126.50p | 0 |
| 02/08/2023 | 125.00p | 125.00p | 121.00p | 121.00p | 4615 |
| 01/08/2023 | 121.00p | 127.50p | 126.50p | 127.50p | 0 |
| 31/07/2023 | 121.00p | 126.50p | 126.00p | 126.50p | 2279 |
| 28/07/2023 | 121.00p | 128.50p | 126.50p | 128.50p | 0 |
| 27/07/2023 | 121.00p | 132.00p | 126.50p | 126.50p | 7 |
| 26/07/2023 | 121.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/07/2023 | 121.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/07/2023 | 121.00p | 125.00p | 121.55p | 125.00p | 949 |
| 21/07/2023 | 121.00p | 126.00p | 125.00p | 126.00p | 0 |
| 20/07/2023 | 121.00p | 126.50p | 125.00p | 125.00p | 0 |
| 19/07/2023 | 121.00p | 126.50p | 121.00p | 126.50p | 12108 |
| 18/07/2023 | 121.00p | 126.50p | 126.50p | 126.50p | 0 |
| 17/07/2023 | 121.00p | 126.50p | 121.55p | 126.50p | 1000 |
| 14/07/2023 | 121.00p | 127.00p | 125.00p | 125.00p | 800 |
| 13/07/2023 | 121.00p | 126.50p | 121.00p | 126.50p | 2505 |
| 12/07/2023 | 121.00p | 127.05p | 126.50p | 126.50p | 1556 |
| 11/07/2023 | 121.00p | 126.50p | 121.55p | 126.50p | 485 |
| 10/07/2023 | 121.00p | 132.00p | 121.00p | 124.00p | 31 |
| 07/07/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 4000 |
| 06/07/2023 | 123.00p | 124.89p | 121.00p | 121.00p | 11000 |
| 05/07/2023 | 132.00p | 127.50p | 127.00p | 127.50p | 0 |
| 04/07/2023 | 132.00p | 132.00p | 124.10p | 127.00p | 1903 |
| 03/07/2023 | 132.00p | 127.00p | 127.00p | 127.00p | 0 |
| 30/06/2023 | 132.00p | 127.00p | 127.00p | 127.00p | 0 |
| 29/06/2023 | 132.00p | 127.00p | 124.00p | 127.00p | 0 |
| 28/06/2023 | 132.00p | 124.00p | 122.84p | 124.00p | 560 |
| 27/06/2023 | 132.00p | 132.00p | 124.10p | 127.00p | 838 |
| 26/06/2023 | 123.00p | 127.00p | 122.50p | 127.00p | 405 |
| 23/06/2023 | 123.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/06/2023 | 123.00p | 127.00p | 124.10p | 127.00p | 4647 |
| 21/06/2023 | 123.00p | 125.50p | 123.00p | 123.00p | 7638 |
| 20/06/2023 | 122.00p | 124.31p | 123.50p | 123.50p | 1487 |
| 19/06/2023 | 122.00p | 127.50p | 124.31p | 127.50p | 1962 |
| 16/06/2023 | 122.00p | 122.00p | 122.00p | 122.00p | 26 |
| 15/06/2023 | 133.00p | 127.50p | 127.50p | 127.50p | 0 |
| 14/06/2023 | 133.00p | 130.00p | 124.76p | 127.50p | 18473 |
| 13/06/2023 | 133.00p | 129.16p | 127.50p | 127.50p | 1196 |
| 12/06/2023 | 133.00p | 133.00p | 127.00p | 127.00p | 1730 |
| 09/06/2023 | 122.00p | 130.00p | 127.50p | 127.50p | 7000 |
| 08/06/2023 | 122.00p | 126.50p | 122.00p | 126.50p | 5830 |
| 07/06/2023 | 133.00p | 127.50p | 127.50p | 127.50p | 0 |
| 06/06/2023 | 133.00p | 129.48p | 122.00p | 127.50p | 2088 |
| 05/06/2023 | 133.00p | 133.00p | 126.50p | 126.50p | 5462 |
| 02/06/2023 | 123.00p | 128.84p | 120.00p | 126.50p | 16864 |
| 01/06/2023 | 123.00p | 122.00p | 120.63p | 121.50p | 5396 |
| 31/05/2023 | 123.00p | 128.76p | 123.00p | 126.50p | 1718 |
| 30/05/2023 | 130.00p | 131.00p | 126.08p | 127.00p | 13310 |
| 26/05/2023 | 123.00p | 122.00p | 122.00p | 122.00p | 0 |
| 25/05/2023 | 123.00p | 122.00p | 122.00p | 122.00p | 0 |
| 24/05/2023 | 123.00p | 126.79p | 119.01p | 122.00p | 16875 |
| 23/05/2023 | 123.00p | 125.40p | 118.50p | 124.00p | 1690723 |
| 22/05/2023 | 112.00p | 123.00p | 118.50p | 118.50p | 62 |
| 19/05/2023 | 112.00p | 117.50p | 112.00p | 117.50p | 1056 |
| 18/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 17/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 16/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 15/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 12/05/2023 | 115.00p | 117.50p | 114.31p | 117.50p | 10 |
| 11/05/2023 | 115.00p | 117.50p | 112.00p | 117.50p | 10383 |
| 10/05/2023 | 115.00p | 117.50p | 112.00p | 117.50p | 8202 |
| 09/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 05/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 04/05/2023 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 03/05/2023 | 115.00p | 117.50p | 115.00p | 117.50p | 0 |
| 02/05/2023 | 115.00p | 115.00p | 114.31p | 115.00p | 10744 |
| 28/04/2023 | 115.00p | 119.00p | 112.00p | 115.50p | 12170 |
| 27/04/2023 | 123.00p | 123.00p | 116.60p | 119.00p | 2815 |
| 26/04/2023 | 123.00p | 123.00p | 120.00p | 120.00p | 2822 |
| 25/04/2023 | 117.00p | 122.00p | 117.00p | 117.00p | 505209 |
| 24/04/2023 | 117.00p | 120.50p | 117.00p | 120.50p | 0 |
| 21/04/2023 | 117.00p | 124.00p | 117.00p | 117.00p | 1110 |
| 20/04/2023 | 117.00p | 122.00p | 117.00p | 117.00p | 10999 |
| 19/04/2023 | 117.00p | 121.00p | 119.00p | 121.00p | 3486 |
| 18/04/2023 | 117.00p | 120.50p | 116.80p | 120.50p | 209652 |
| 17/04/2023 | 117.00p | 120.50p | 118.50p | 120.50p | 13950 |
| 14/04/2023 | 117.00p | 118.50p | 116.00p | 116.00p | 3282 |
| 13/04/2023 | 115.00p | 120.50p | 117.50p | 120.50p | 0 |
| 12/04/2023 | 115.00p | 118.50p | 117.05p | 117.50p | 16900 |
| 11/04/2023 | 115.00p | 120.50p | 118.75p | 120.50p | 2505 |
| 06/04/2023 | 115.00p | 124.00p | 117.00p | 120.50p | 12059 |
| 05/04/2023 | 115.00p | 118.00p | 116.00p | 118.00p | 5085 |
| 04/04/2023 | 115.00p | 116.00p | 115.00p | 115.00p | 733 |
| 03/04/2023 | 120.00p | 123.00p | 116.00p | 123.00p | 96 |
| 31/03/2023 | 120.00p | 123.00p | 116.00p | 123.00p | 384297 |
| 30/03/2023 | 120.00p | 122.00p | 119.00p | 120.00p | 20245 |
| 29/03/2023 | 121.00p | 125.50p | 121.00p | 125.50p | 39954 |
| 28/03/2023 | 121.00p | 126.50p | 120.01p | 126.50p | 38000 |
| 27/03/2023 | 121.00p | 125.50p | 124.90p | 125.50p | 3750 |
| 24/03/2023 | 121.00p | 125.50p | 121.00p | 125.50p | 9997 |
| 23/03/2023 | 125.00p | 125.50p | 125.00p | 125.50p | 9400 |
| 22/03/2023 | 125.00p | 125.50p | 121.00p | 125.50p | 11151 |
| 21/03/2023 | 125.00p | 126.50p | 126.50p | 126.50p | 0 |
| 20/03/2023 | 125.00p | 140.00p | 125.00p | 126.50p | 8298 |
| 17/03/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 41 |
| 16/03/2023 | 125.00p | 132.50p | 125.00p | 132.50p | 0 |
| 15/03/2023 | 125.00p | 140.00p | 125.00p | 125.00p | 42 |
| 14/03/2023 | 125.00p | 132.50p | 125.60p | 132.50p | 500 |
| 13/03/2023 | 125.00p | 132.50p | 125.60p | 132.50p | 392 |
| 10/03/2023 | 125.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/03/2023 | 125.00p | 130.00p | 126.00p | 130.00p | 30000 |
| 08/03/2023 | 125.00p | 130.00p | 125.40p | 130.00p | 2375 |
| 07/03/2023 | 125.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/03/2023 | 125.00p | 130.00p | 125.50p | 130.00p | 16000 |
| 03/03/2023 | 125.00p | 125.50p | 125.00p | 125.00p | 963 |
| 02/03/2023 | 125.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/03/2023 | 125.00p | 130.00p | 125.00p | 130.00p | 18588 |
| 28/02/2023 | 125.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/02/2023 | 125.00p | 130.00p | 125.00p | 130.00p | 929 |
| 24/02/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/02/2023 | 130.00p | 130.25p | 125.00p | 130.00p | 619903 |
| 22/02/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/02/2023 | 130.00p | 130.00p | 127.50p | 130.00p | 500000 |
| 20/02/2023 | 130.00p | 130.00p | 120.00p | 127.50p | 4172 |
| 17/02/2023 | 130.00p | 130.00p | 118.60p | 130.00p | 4449 |
| 16/02/2023 | 120.00p | 130.00p | 118.60p | 130.00p | 7902 |
| 15/02/2023 | 115.00p | 121.50p | 115.50p | 121.50p | 203016 |
| 14/02/2023 | 115.00p | 119.50p | 115.45p | 119.50p | 1500 |
| 13/02/2023 | 115.00p | 119.50p | 110.00p | 119.50p | 22609 |
| 10/02/2023 | 106.00p | 115.50p | 111.20p | 115.50p | 3250 |
| 09/02/2023 | 106.00p | 114.50p | 111.20p | 114.50p | 6970 |
| 08/02/2023 | 106.00p | 117.92p | 110.00p | 115.50p | 20271 |
| 07/02/2023 | 106.00p | 114.50p | 105.00p | 114.50p | 8819936 |
| 06/02/2023 | 106.00p | 114.00p | 111.00p | 114.00p | 6000 |
| 03/02/2023 | 106.00p | 114.00p | 106.00p | 114.00p | 947 |
| 02/02/2023 | 108.00p | 108.00p | 106.00p | 107.00p | 34339 |
| 01/02/2023 | 110.00p | 110.00p | 106.30p | 108.50p | 4940 |
| 31/01/2023 | 112.00p | 112.00p | 110.00p | 111.00p | 13558 |
| 30/01/2023 | 112.00p | 112.25p | 111.50p | 111.50p | 6950 |
| 27/01/2023 | 115.00p | 115.50p | 112.00p | 113.50p | 53257 |
| 26/01/2023 | 122.00p | 119.00p | 118.30p | 119.00p | 3250 |
| 25/01/2023 | 122.00p | 123.30p | 118.00p | 120.00p | 44051 |
| 24/01/2023 | 122.00p | 123.00p | 122.00p | 123.00p | 14570 |
| 23/01/2023 | 126.00p | 123.50p | 122.15p | 123.50p | 1413 |
| 20/01/2023 | 126.00p | 123.00p | 122.00p | 123.00p | 0 |
| 19/01/2023 | 126.00p | 126.00p | 122.00p | 122.00p | 12499 |
| 18/01/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 28 |
| 17/01/2023 | 125.00p | 128.00p | 128.00p | 128.00p | 0 |
| 16/01/2023 | 125.00p | 128.00p | 128.00p | 128.00p | 0 |
| 13/01/2023 | 125.00p | 128.00p | 126.20p | 128.00p | 1402 |
| 12/01/2023 | 125.00p | 128.00p | 128.00p | 128.00p | 0 |
| 11/01/2023 | 125.00p | 133.00p | 128.00p | 128.00p | 0 |
| 10/01/2023 | 125.00p | 133.00p | 126.01p | 133.00p | 12112 |
| 09/01/2023 | 125.00p | 133.00p | 128.75p | 133.00p | 3500 |
| 06/01/2023 | 125.00p | 132.50p | 132.50p | 132.50p | 0 |
| 05/01/2023 | 125.00p | 132.50p | 125.00p | 132.50p | 5499 |
| 04/01/2023 | 125.00p | 132.50p | 129.35p | 132.50p | 10424 |
| 03/01/2023 | 125.00p | 132.50p | 125.00p | 132.50p | 919 |
| 30/12/2022 | 126.00p | 126.00p | 125.00p | 125.00p | 1184 |
| 29/12/2022 | 128.00p | 133.00p | 128.00p | 133.00p | 0 |
| 28/12/2022 | 128.00p | 128.00p | 126.20p | 128.00p | 1154 |
| 23/12/2022 | 128.00p | 129.50p | 126.35p | 129.50p | 460 |
| 22/12/2022 | 128.00p | 133.00p | 133.00p | 133.00p | 0 |
| 21/12/2022 | 128.00p | 133.00p | 130.25p | 133.00p | 1500 |
| 20/12/2022 | 128.00p | 133.00p | 130.90p | 133.00p | 4000 |
| 19/12/2022 | 128.00p | 133.00p | 133.00p | 133.00p | 0 |
| 16/12/2022 | 128.00p | 136.00p | 133.00p | 133.00p | 245 |
| 15/12/2022 | 128.00p | 133.00p | 133.00p | 133.00p | 0 |
| 14/12/2022 | 128.00p | 133.00p | 133.00p | 133.00p | 0 |
| 13/12/2022 | 128.00p | 133.00p | 126.70p | 133.00p | 10123 |
| 12/12/2022 | 128.00p | 133.00p | 126.00p | 133.00p | 5576 |
| 09/12/2022 | 128.00p | 133.00p | 129.50p | 129.50p | 0 |
| 08/12/2022 | 128.00p | 133.00p | 130.90p | 133.00p | 3618 |
| 07/12/2022 | 128.00p | 133.00p | 131.30p | 133.00p | 11646 |
| 06/12/2022 | 128.00p | 134.00p | 133.00p | 133.00p | 0 |
| 05/12/2022 | 128.00p | 134.00p | 131.30p | 134.00p | 10498 |
| 02/12/2022 | 128.00p | 133.00p | 130.00p | 133.00p | 25000 |
| 01/12/2022 | 128.00p | 133.00p | 130.50p | 133.00p | 0 |
| 30/11/2022 | 128.00p | 140.00p | 130.50p | 130.50p | 12501 |
| 29/11/2022 | 128.00p | 133.00p | 131.30p | 133.00p | 500 |
| 28/11/2022 | 128.00p | 133.00p | 126.70p | 133.00p | 928 |
| 25/11/2022 | 128.00p | 131.50p | 131.00p | 131.50p | 3000 |
| 24/11/2022 | 128.00p | 131.50p | 126.45p | 131.50p | 7388 |
| 23/11/2022 | 121.00p | 131.00p | 129.40p | 130.00p | 12648 |
| 22/11/2022 | 121.00p | 125.50p | 125.50p | 125.50p | 49162 |
| 21/11/2022 | 121.00p | 125.50p | 125.50p | 125.50p | 0 |
| 18/11/2022 | 121.00p | 125.50p | 117.00p | 125.50p | 6984 |
| 17/11/2022 | 121.00p | 127.50p | 121.00p | 127.50p | 2607 |
| 16/11/2022 | 125.00p | 127.50p | 125.00p | 127.50p | 22082 |
| 15/11/2022 | 125.00p | 127.50p | 125.00p | 127.50p | 1275 |
| 14/11/2022 | 124.00p | 128.00p | 127.00p | 128.00p | 0 |
| 11/11/2022 | 124.00p | 127.00p | 124.00p | 127.00p | 57326 |
| 10/11/2022 | 130.00p | 125.50p | 121.00p | 125.50p | 690649 |
| 09/11/2022 | 130.00p | 125.50p | 125.00p | 125.50p | 3577 |
| 08/11/2022 | 130.00p | 125.50p | 125.00p | 125.50p | 21744 |
| 07/11/2022 | 130.00p | 125.50p | 121.00p | 125.50p | 16956 |
| 04/11/2022 | 130.00p | 124.74p | 123.00p | 123.00p | 788 |
| 03/11/2022 | 130.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/11/2022 | 130.00p | 125.00p | 125.00p | 125.00p | 13545 |
| 01/11/2022 | 130.00p | 124.50p | 122.00p | 124.50p | 222 |
| 31/10/2022 | 130.00p | 124.50p | 122.00p | 124.50p | 3800 |
| 28/10/2022 | 130.00p | 124.50p | 119.34p | 124.50p | 6932 |
| 27/10/2022 | 130.00p | 124.50p | 119.22p | 124.50p | 1690 |
*Close Price adjusted for both dividends and splits