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 |
|---|---|---|---|---|---|
| 26/10/2022 | 130.00p | 125.00p | 122.00p | 124.00p | 48970 |
| 25/10/2022 | 130.00p | 130.00p | 117.38p | 123.50p | 4975 |
| 24/10/2022 | 115.00p | 117.00p | 116.50p | 117.00p | 9500 |
| 21/10/2022 | 115.00p | 119.99p | 110.00p | 116.00p | 16806 |
| 20/10/2022 | 121.00p | 121.50p | 120.00p | 121.50p | 3000 |
| 19/10/2022 | 138.00p | 138.00p | 121.00p | 123.00p | 35007 |
| 18/10/2022 | 130.00p | 131.50p | 115.00p | 131.50p | 929916 |
| 17/10/2022 | 130.00p | 131.50p | 128.50p | 128.50p | 0 |
| 14/10/2022 | 130.00p | 131.50p | 130.00p | 131.50p | 0 |
| 13/10/2022 | 130.00p | 135.00p | 125.00p | 130.00p | 3196 |
| 12/10/2022 | 135.00p | 139.00p | 132.50p | 139.00p | 0 |
| 11/10/2022 | 135.00p | 141.50p | 132.50p | 132.50p | 0 |
| 10/10/2022 | 135.00p | 141.50p | 135.00p | 141.50p | 7864 |
| 07/10/2022 | 150.00p | 147.50p | 146.50p | 146.50p | 0 |
| 06/10/2022 | 150.00p | 152.00p | 143.00p | 147.50p | 10198 |
| 05/10/2022 | 161.00p | 161.00p | 157.50p | 157.50p | 65 |
| 04/10/2022 | 158.00p | 158.00p | 157.00p | 157.00p | 8529 |
| 03/10/2022 | 165.00p | 164.00p | 161.50p | 164.00p | 0 |
| 30/09/2022 | 165.00p | 165.00p | 158.00p | 161.50p | 25500 |
| 29/09/2022 | 160.00p | 161.50p | 158.14p | 161.50p | 139 |
| 28/09/2022 | 160.00p | 161.50p | 161.50p | 161.50p | 0 |
| 27/09/2022 | 160.00p | 161.50p | 159.00p | 161.50p | 6985 |
| 26/09/2022 | 160.00p | 164.00p | 160.00p | 164.00p | 0 |
| 23/09/2022 | 160.00p | 162.50p | 158.18p | 162.50p | 1000 |
| 22/09/2022 | 160.00p | 163.00p | 163.00p | 163.00p | 0 |
| 21/09/2022 | 160.00p | 163.00p | 160.00p | 163.00p | 2615 |
| 20/09/2022 | 168.00p | 168.00p | 160.00p | 164.00p | 1515 |
| 19/09/2022 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 16/09/2022 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 15/09/2022 | 173.00p | 173.00p | 169.00p | 173.00p | 0 |
| 14/09/2022 | 173.00p | 170.50p | 169.00p | 169.00p | 0 |
| 13/09/2022 | 173.00p | 170.50p | 169.05p | 170.50p | 5595 |
| 12/09/2022 | 173.00p | 173.00p | 171.50p | 171.50p | 1500 |
| 09/09/2022 | 175.00p | 177.50p | 177.50p | 177.50p | 0 |
| 08/09/2022 | 175.00p | 177.50p | 175.75p | 177.50p | 375 |
| 07/09/2022 | 175.00p | 177.50p | 175.75p | 177.50p | 29 |
| 06/09/2022 | 175.00p | 177.50p | 175.00p | 177.50p | 30 |
| 05/09/2022 | 182.00p | 178.50p | 175.07p | 178.50p | 466 |
| 02/09/2022 | 182.00p | 178.50p | 178.50p | 178.50p | 0 |
| 01/09/2022 | 182.00p | 178.50p | 178.50p | 178.50p | 0 |
| 31/08/2022 | 182.00p | 178.50p | 175.14p | 178.50p | 63 |
| 30/08/2022 | 182.00p | 182.00p | 175.00p | 178.50p | 1529 |
| 29/08/2022 | 182.00p | 188.00p | 185.00p | 188.00p | 0 |
| 26/08/2022 | 182.00p | 188.00p | 185.00p | 188.00p | 0 |
| 25/08/2022 | 182.00p | 185.00p | 182.00p | 185.00p | 43 |
| 24/08/2022 | 184.00p | 185.00p | 185.00p | 185.00p | 369 |
| 23/08/2022 | 184.00p | 186.00p | 185.00p | 185.00p | 0 |
| 22/08/2022 | 184.00p | 186.00p | 182.00p | 186.00p | 2253 |
| 19/08/2022 | 189.00p | 187.00p | 184.86p | 187.00p | 1900 |
| 18/08/2022 | 189.00p | 187.50p | 187.50p | 187.50p | 0 |
| 17/08/2022 | 189.00p | 187.50p | 185.00p | 187.50p | 1920 |
| 16/08/2022 | 189.00p | 188.50p | 185.11p | 188.50p | 12867 |
| 15/08/2022 | 189.00p | 191.70p | 185.00p | 187.50p | 22751 |
| 12/08/2022 | 192.00p | 195.60p | 189.00p | 194.50p | 99557 |
| 11/08/2022 | 192.00p | 196.00p | 192.00p | 196.00p | 125 |
| 10/08/2022 | 192.00p | 196.00p | 192.00p | 196.00p | 1550 |
| 09/08/2022 | 204.00p | 198.00p | 198.00p | 198.00p | 0 |
| 08/08/2022 | 204.00p | 198.00p | 198.00p | 198.00p | 0 |
| 05/08/2022 | 204.00p | 204.00p | 192.00p | 198.00p | 7182 |
| 04/08/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 03/08/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 02/08/2022 | 198.00p | 198.00p | 192.07p | 198.00p | 400 |
| 01/08/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 29/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 28/07/2022 | 198.00p | 198.00p | 192.00p | 198.00p | 13174 |
| 27/07/2022 | 198.00p | 198.00p | 192.00p | 198.00p | 14073 |
| 26/07/2022 | 198.00p | 198.00p | 193.00p | 198.00p | 637 |
| 25/07/2022 | 198.00p | 198.00p | 194.00p | 198.00p | 3650 |
| 22/07/2022 | 198.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/07/2022 | 198.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/07/2022 | 198.00p | 200.00p | 192.00p | 197.00p | 6700 |
| 19/07/2022 | 212.00p | 201.00p | 201.00p | 201.00p | 0 |
| 18/07/2022 | 212.00p | 202.00p | 200.00p | 201.00p | 6288 |
| 15/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 14/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 13/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 12/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 11/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 08/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 07/07/2022 | 212.00p | 206.00p | 203.30p | 206.00p | 25 |
| 06/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 05/07/2022 | 212.00p | 206.00p | 206.00p | 206.00p | 0 |
| 04/07/2022 | 212.00p | 206.00p | 195.00p | 206.00p | 14937 |
| 01/07/2022 | 212.00p | 212.00p | 206.00p | 206.00p | 100 |
| 30/06/2022 | 206.00p | 206.00p | 203.00p | 206.00p | 0 |
| 29/06/2022 | 206.00p | 206.00p | 203.00p | 203.00p | 0 |
| 28/06/2022 | 204.00p | 206.00p | 206.00p | 206.00p | 0 |
| 27/06/2022 | 204.00p | 206.00p | 203.35p | 206.00p | 142 |
| 24/06/2022 | 204.00p | 206.00p | 206.00p | 206.00p | 0 |
| 23/06/2022 | 204.00p | 206.00p | 200.00p | 206.00p | 14620 |
| 22/06/2022 | 204.00p | 203.00p | 203.00p | 203.00p | 0 |
| 21/06/2022 | 204.00p | 203.00p | 199.72p | 203.00p | 1853 |
| 20/06/2022 | 204.00p | 203.00p | 198.00p | 203.00p | 0 |
| 17/06/2022 | 204.00p | 204.00p | 198.00p | 198.00p | 2287 |
| 16/06/2022 | 210.00p | 210.00p | 207.00p | 207.00p | 0 |
| 15/06/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/06/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/06/2022 | 210.00p | 210.00p | 206.20p | 210.00p | 876 |
| 10/06/2022 | 210.00p | 207.00p | 207.00p | 207.00p | 0 |
| 09/06/2022 | 210.00p | 207.00p | 204.90p | 207.00p | 425 |
| 08/06/2022 | 210.00p | 210.00p | 207.00p | 207.00p | 0 |
| 07/06/2022 | 210.00p | 210.00p | 207.00p | 210.00p | 0 |
| 06/06/2022 | 210.00p | 207.00p | 207.00p | 207.00p | 0 |
| 03/06/2022 | 210.00p | 207.00p | 205.00p | 207.00p | 0 |
| 02/06/2022 | 210.00p | 207.00p | 205.00p | 207.00p | 0 |
| 01/06/2022 | 210.00p | 207.00p | 205.00p | 207.00p | 0 |
| 31/05/2022 | 210.00p | 210.30p | 204.00p | 205.00p | 1930 |
| 30/05/2022 | 210.00p | 215.00p | 211.00p | 211.00p | 0 |
| 27/05/2022 | 210.00p | 215.00p | 214.00p | 215.00p | 194 |
| 26/05/2022 | 210.00p | 215.00p | 210.00p | 215.00p | 106 |
| 25/05/2022 | 208.00p | 212.00p | 211.00p | 211.00p | 14000 |
| 24/05/2022 | 208.00p | 215.00p | 210.40p | 215.00p | 9553 |
| 23/05/2022 | 208.00p | 214.00p | 212.00p | 212.00p | 0 |
| 20/05/2022 | 208.00p | 214.00p | 209.92p | 214.00p | 1392 |
| 19/05/2022 | 208.00p | 214.00p | 208.00p | 214.00p | 5 |
| 18/05/2022 | 208.00p | 214.00p | 214.00p | 214.00p | 5000 |
| 17/05/2022 | 208.00p | 211.00p | 209.20p | 211.00p | 1500 |
| 16/05/2022 | 208.00p | 214.00p | 212.00p | 214.00p | 0 |
| 13/05/2022 | 208.00p | 213.00p | 212.00p | 212.00p | 0 |
| 12/05/2022 | 208.00p | 213.00p | 208.50p | 213.00p | 40 |
| 11/05/2022 | 208.00p | 213.00p | 209.80p | 213.00p | 1500 |
| 10/05/2022 | 208.00p | 213.00p | 212.00p | 212.00p | 0 |
| 09/05/2022 | 208.00p | 213.00p | 209.80p | 213.00p | 1200 |
| 06/05/2022 | 208.00p | 213.00p | 185.00p | 213.00p | 87827 |
| 05/05/2022 | 208.00p | 210.00p | 208.00p | 210.00p | 1287 |
| 04/05/2022 | 206.00p | 213.00p | 206.00p | 213.00p | 6 |
| 03/05/2022 | 218.00p | 213.00p | 213.00p | 213.00p | 0 |
| 02/05/2022 | 218.00p | 213.00p | 213.00p | 213.00p | 0 |
| 29/04/2022 | 218.00p | 213.00p | 213.00p | 213.00p | 0 |
| 28/04/2022 | 218.00p | 213.00p | 210.00p | 213.00p | 1586 |
| 27/04/2022 | 218.00p | 215.00p | 212.00p | 212.00p | 0 |
| 26/04/2022 | 218.00p | 218.00p | 215.00p | 215.00p | 100 |
| 25/04/2022 | 218.00p | 215.00p | 213.08p | 215.00p | 200 |
| 22/04/2022 | 218.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/04/2022 | 218.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/04/2022 | 218.00p | 267.90p | 215.00p | 215.00p | 0 |
| 19/04/2022 | 218.00p | 218.00p | 215.00p | 215.00p | 1038 |
| 18/04/2022 | 212.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/04/2022 | 212.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/04/2022 | 212.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/04/2022 | 212.00p | 217.93p | 212.00p | 215.00p | 5226 |
| 12/04/2022 | 214.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/04/2022 | 214.00p | 215.00p | 215.00p | 215.00p | 15930 |
| 08/04/2022 | 214.00p | 216.00p | 212.00p | 214.00p | 5855 |
| 07/04/2022 | 214.00p | 216.00p | 211.44p | 214.00p | 122 |
| 06/04/2022 | 214.00p | 216.00p | 214.00p | 214.00p | 925 |
| 05/04/2022 | 214.00p | 215.00p | 215.00p | 215.00p | 12950 |
| 04/04/2022 | 214.00p | 215.00p | 211.44p | 214.00p | 12699 |
| 01/04/2022 | 214.00p | 214.00p | 214.00p | 214.00p | 1500 |
| 31/03/2022 | 204.00p | 210.00p | 208.00p | 210.00p | 0 |
| 30/03/2022 | 204.00p | 210.00p | 206.72p | 208.00p | 287364 |
| 29/03/2022 | 204.00p | 210.00p | 210.00p | 210.00p | 1500 |
| 28/03/2022 | 204.00p | 209.00p | 209.00p | 209.00p | 0 |
| 25/03/2022 | 204.00p | 209.00p | 208.00p | 209.00p | 0 |
| 24/03/2022 | 204.00p | 208.00p | 203.44p | 208.00p | 985 |
| 23/03/2022 | 204.00p | 208.00p | 202.00p | 208.00p | 1650 |
| 22/03/2022 | 204.00p | 209.00p | 206.00p | 209.00p | 1650 |
| 21/03/2022 | 204.00p | 210.00p | 209.00p | 209.00p | 8413 |
| 18/03/2022 | 204.00p | 209.00p | 202.07p | 209.00p | 5388 |
| 17/03/2022 | 208.00p | 207.00p | 203.00p | 207.00p | 0 |
| 16/03/2022 | 208.00p | 210.40p | 203.00p | 203.00p | 7324 |
| 15/03/2022 | 210.00p | 211.00p | 208.07p | 211.00p | 6017 |
| 14/03/2022 | 210.00p | 212.00p | 207.97p | 208.00p | 18815 |
| 11/03/2022 | 208.00p | 211.00p | 208.00p | 211.00p | 2474 |
| 10/03/2022 | 208.00p | 211.00p | 208.07p | 211.00p | 558 |
| 09/03/2022 | 208.00p | 211.00p | 208.00p | 211.00p | 264 |
| 08/03/2022 | 208.00p | 211.00p | 211.00p | 211.00p | 0 |
| 07/03/2022 | 208.00p | 211.00p | 208.07p | 211.00p | 4242 |
| 04/03/2022 | 208.00p | 211.00p | 208.00p | 211.00p | 1500 |
| 03/03/2022 | 210.00p | 214.00p | 208.00p | 214.00p | 1809 |
| 02/03/2022 | 212.00p | 217.00p | 216.00p | 217.00p | 0 |
| 01/03/2022 | 212.00p | 222.00p | 212.00p | 216.00p | 6500 |
| 28/02/2022 | 220.00p | 222.00p | 212.10p | 222.00p | 1330 |
| 25/02/2022 | 212.00p | 222.00p | 208.00p | 222.00p | 20649 |
| 24/02/2022 | 222.00p | 222.00p | 211.13p | 221.00p | 4421 |
| 23/02/2022 | 218.00p | 218.00p | 215.00p | 218.00p | 23646 |
| 22/02/2022 | 222.00p | 217.00p | 212.10p | 217.00p | 5851 |
| 21/02/2022 | 222.00p | 222.00p | 214.84p | 218.00p | 6991 |
| 18/02/2022 | 220.00p | 220.00p | 213.00p | 218.00p | 12010 |
| 17/02/2022 | 216.00p | 216.00p | 216.00p | 216.00p | 7 |
| 16/02/2022 | 212.00p | 220.00p | 212.00p | 215.00p | 15122 |
| 15/02/2022 | 214.00p | 215.00p | 212.00p | 214.00p | 51643 |
| 14/02/2022 | 220.00p | 216.00p | 214.84p | 216.00p | 2792 |
| 11/02/2022 | 220.00p | 220.00p | 212.00p | 216.00p | 13974 |
| 10/02/2022 | 216.00p | 216.00p | 214.00p | 214.00p | 501 |
| 09/02/2022 | 216.00p | 214.84p | 212.08p | 214.00p | 14993 |
| 08/02/2022 | 216.00p | 216.00p | 212.00p | 214.00p | 19823 |
| 07/02/2022 | 220.00p | 216.00p | 214.85p | 216.00p | 3185 |
| 04/02/2022 | 220.00p | 220.00p | 214.85p | 217.00p | 1215 |
| 03/02/2022 | 214.00p | 218.00p | 215.00p | 218.00p | 0 |
| 02/02/2022 | 214.00p | 216.00p | 214.00p | 215.00p | 1956 |
| 01/02/2022 | 214.00p | 215.00p | 214.00p | 215.00p | 24 |
| 31/01/2022 | 216.00p | 216.00p | 214.07p | 216.00p | 13123 |
| 28/01/2022 | 220.00p | 218.00p | 214.99p | 218.00p | 8564 |
| 27/01/2022 | 220.00p | 215.00p | 214.95p | 215.00p | 5216 |
| 26/01/2022 | 220.00p | 218.00p | 215.00p | 218.00p | 6682 |
| 25/01/2022 | 220.00p | 219.00p | 217.98p | 219.00p | 3279 |
| 24/01/2022 | 220.00p | 218.00p | 215.50p | 218.00p | 7752 |
| 21/01/2022 | 220.00p | 218.00p | 215.00p | 218.00p | 19250 |
| 20/01/2022 | 220.00p | 220.10p | 214.00p | 214.00p | 12607 |
*Close Price adjusted for both dividends and splits