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
Tricorn Group (TCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2020 | 10.50p | 10.50p | 9.00p | 10.50p | 12117 |
| 02/03/2020 | 10.50p | 10.50p | 9.53p | 10.50p | 2500 |
| 28/02/2020 | 11.00p | 11.00p | 9.75p | 10.50p | 27218 |
| 27/02/2020 | 11.00p | 11.00p | 10.00p | 11.00p | 41667 |
| 26/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/02/2020 | 11.00p | 11.00p | 10.05p | 11.00p | 275 |
| 21/02/2020 | 11.00p | 11.00p | 10.19p | 11.00p | 6009 |
| 20/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/02/2020 | 11.00p | 11.00p | 10.19p | 11.00p | 5701 |
| 17/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/02/2020 | 11.00p | 11.00p | 10.98p | 11.00p | 9052 |
| 07/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/02/2020 | 11.00p | 11.00p | 10.19p | 11.00p | 3700 |
| 05/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/02/2020 | 11.00p | 11.00p | 10.19p | 11.00p | 10000 |
| 03/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 2727 |
| 31/01/2020 | 11.00p | 11.00p | 10.00p | 11.00p | 25000 |
| 30/01/2020 | 11.50p | 11.50p | 11.00p | 11.00p | 0 |
| 29/01/2020 | 11.50p | 11.50p | 10.19p | 11.50p | 11453 |
| 28/01/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/01/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/01/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/01/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/01/2020 | 12.00p | 12.00p | 11.15p | 11.50p | 20000 |
| 21/01/2020 | 12.50p | 12.70p | 11.15p | 12.00p | 15333 |
| 20/01/2020 | 12.50p | 12.50p | 12.10p | 12.50p | 12244 |
| 17/01/2020 | 11.50p | 13.00p | 10.11p | 12.50p | 96527 |
| 16/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/01/2020 | 14.50p | 14.50p | 14.00p | 14.00p | 273 |
| 10/01/2020 | 14.00p | 15.00p | 13.90p | 14.00p | 92000 |
| 09/01/2020 | 14.00p | 14.00p | 13.25p | 14.00p | 23156 |
| 08/01/2020 | 13.00p | 15.00p | 13.00p | 14.00p | 35414 |
| 07/01/2020 | 13.00p | 13.50p | 12.50p | 13.00p | 24170 |
| 06/01/2020 | 12.00p | 14.00p | 12.00p | 13.00p | 90904 |
| 03/01/2020 | 11.50p | 12.00p | 11.42p | 11.50p | 17212 |
| 02/01/2020 | 10.50p | 11.98p | 10.50p | 11.50p | 90547 |
| 01/01/2020 | 10.50p | 10.50p | 10.05p | 10.50p | 3846 |
| 31/12/2019 | 10.50p | 10.50p | 10.05p | 10.50p | 3846 |
| 30/12/2019 | 10.50p | 10.50p | 10.22p | 10.50p | 39611 |
| 27/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/12/2019 | 10.50p | 10.50p | 10.22p | 10.50p | 15387 |
| 19/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/12/2019 | 10.50p | 10.50p | 10.00p | 10.50p | 300 |
| 16/12/2019 | 10.50p | 10.50p | 10.25p | 10.50p | 13292 |
| 13/12/2019 | 10.25p | 11.96p | 10.25p | 10.50p | 52286 |
| 12/12/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/12/2019 | 10.25p | 10.25p | 10.20p | 10.25p | 7500 |
| 10/12/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/12/2019 | 10.25p | 10.25p | 10.16p | 10.25p | 8500 |
| 06/12/2019 | 10.25p | 10.30p | 10.25p | 10.25p | 20000 |
| 05/12/2019 | 10.25p | 10.50p | 10.25p | 10.25p | 36000 |
| 04/12/2019 | 10.00p | 11.00p | 9.10p | 10.25p | 360845 |
| 03/12/2019 | 13.00p | 13.00p | 12.75p | 12.75p | 0 |
| 02/12/2019 | 12.50p | 12.75p | 12.50p | 12.75p | 7911 |
| 29/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/11/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 13000 |
| 27/11/2019 | 12.50p | 12.65p | 12.00p | 12.50p | 39987 |
| 26/11/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 7000 |
| 25/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/11/2019 | 12.50p | 12.70p | 12.50p | 12.50p | 2000 |
| 21/11/2019 | 12.50p | 12.50p | 12.03p | 12.50p | 23500 |
| 20/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/11/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 21032 |
| 15/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/11/2019 | 12.50p | 12.50p | 12.05p | 12.50p | 7500 |
| 13/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/11/2019 | 12.50p | 12.50p | 12.05p | 12.50p | 710 |
| 11/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/11/2019 | 12.50p | 12.50p | 12.10p | 12.50p | 5000 |
| 07/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/11/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 27782 |
| 05/11/2019 | 12.50p | 12.50p | 12.42p | 12.50p | 24404 |
| 04/11/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/11/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 18056 |
| 31/10/2019 | 12.50p | 12.50p | 12.02p | 12.50p | 3617 |
| 30/10/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/10/2019 | 12.50p | 12.50p | 12.10p | 12.50p | 20000 |
| 28/10/2019 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 25/10/2019 | 12.25p | 12.35p | 11.89p | 12.25p | 11069 |
| 24/10/2019 | 11.75p | 13.00p | 11.00p | 12.25p | 108538 |
| 23/10/2019 | 12.25p | 12.25p | 11.03p | 11.75p | 85789 |
| 22/10/2019 | 12.25p | 12.35p | 12.25p | 12.25p | 184 |
| 21/10/2019 | 12.25p | 12.40p | 11.61p | 12.25p | 34561 |
| 18/10/2019 | 12.25p | 12.25p | 11.80p | 12.25p | 25000 |
| 17/10/2019 | 12.00p | 13.00p | 11.61p | 12.25p | 71346 |
| 16/10/2019 | 12.25p | 12.90p | 11.61p | 12.25p | 18944 |
| 15/10/2019 | 11.50p | 12.85p | 11.50p | 12.25p | 38178 |
| 14/10/2019 | 11.50p | 11.50p | 11.20p | 11.50p | 18427 |
| 11/10/2019 | 12.00p | 12.00p | 11.20p | 11.50p | 2758 |
| 10/10/2019 | 12.00p | 12.00p | 10.21p | 11.50p | 200427 |
| 09/10/2019 | 12.00p | 13.00p | 9.25p | 12.00p | 459982 |
| 08/10/2019 | 18.00p | 18.25p | 18.00p | 18.00p | 17000 |
| 07/10/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 37000 |
| 04/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/09/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/09/2019 | 18.50p | 18.50p | 18.00p | 18.00p | 8311 |
| 24/09/2019 | 18.50p | 18.85p | 18.50p | 18.50p | 20000 |
| 23/09/2019 | 17.50p | 18.50p | 17.45p | 18.50p | 42157 |
| 20/09/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 19/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/09/2019 | 17.50p | 17.50p | 17.45p | 17.50p | 108 |
| 17/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/09/2019 | 17.50p | 17.50p | 17.02p | 17.50p | 22120 |
| 12/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/09/2019 | 17.50p | 17.80p | 17.50p | 17.50p | 30500 |
| 06/09/2019 | 17.50p | 17.75p | 17.50p | 17.50p | 10000 |
| 05/09/2019 | 17.50p | 17.75p | 17.50p | 17.50p | 40 |
| 04/09/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/09/2019 | 17.50p | 17.50p | 17.15p | 17.50p | 500 |
| 02/09/2019 | 17.50p | 17.90p | 17.09p | 17.50p | 31946 |
| 30/08/2019 | 17.00p | 17.50p | 17.00p | 17.50p | 39072 |
| 29/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2019 | 17.00p | 17.90p | 16.30p | 17.00p | 6368 |
| 21/08/2019 | 17.00p | 17.90p | 17.00p | 17.00p | 18379 |
| 20/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 23494 |
| 16/08/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2019 | 17.50p | 17.50p | 15.40p | 17.00p | 13705 |
| 14/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/08/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 8571 |
| 08/08/2019 | 18.50p | 18.50p | 17.10p | 17.50p | 9000 |
| 07/08/2019 | 18.50p | 18.50p | 17.10p | 18.50p | 4422 |
| 06/08/2019 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 05/08/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 50000 |
| 02/08/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/08/2019 | 19.00p | 19.00p | 18.10p | 19.00p | 5282 |
| 31/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 5000 |
| 30/07/2019 | 19.00p | 19.00p | 18.04p | 19.00p | 1132 |
| 29/07/2019 | 19.00p | 19.00p | 18.04p | 19.00p | 5287 |
| 26/07/2019 | 19.50p | 19.50p | 18.50p | 19.00p | 21183 |
| 25/07/2019 | 19.00p | 19.50p | 18.04p | 19.50p | 63424 |
| 24/07/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 42500 |
| 23/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 8000 |
| 22/07/2019 | 19.00p | 19.00p | 18.04p | 19.00p | 5000 |
| 19/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/07/2019 | 19.00p | 19.40p | 19.00p | 19.00p | 9845 |
| 16/07/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 20000 |
| 15/07/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 500 |
| 12/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/07/2019 | 19.00p | 19.50p | 19.00p | 19.00p | 9341 |
| 10/07/2019 | 19.50p | 19.50p | 18.30p | 19.00p | 30000 |
| 09/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/07/2019 | 18.50p | 18.50p | 18.00p | 18.50p | 4175 |
| 28/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/06/2019 | 18.50p | 18.50p | 18.00p | 18.50p | 3000 |
| 24/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/06/2019 | 18.50p | 18.50p | 17.20p | 18.50p | 35851 |
| 20/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/06/2019 | 18.50p | 18.50p | 18.00p | 18.50p | 5612 |
| 18/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/06/2019 | 18.50p | 18.50p | 18.35p | 18.50p | 5450 |
| 14/06/2019 | 18.50p | 18.50p | 18.40p | 18.50p | 364 |
| 13/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/06/2019 | 18.50p | 18.70p | 18.00p | 18.50p | 20738 |
| 11/06/2019 | 18.50p | 18.73p | 18.00p | 18.50p | 44887 |
| 10/06/2019 | 18.50p | 18.98p | 18.50p | 18.50p | 460 |
| 07/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/06/2019 | 18.50p | 19.00p | 18.50p | 18.50p | 19253 |
| 05/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/06/2019 | 18.50p | 18.98p | 18.07p | 18.50p | 31008 |
| 03/06/2019 | 19.50p | 21.50p | 18.20p | 18.50p | 131542 |
| 31/05/2019 | 19.00p | 19.70p | 19.00p | 19.00p | 23500 |
| 30/05/2019 | 19.50p | 19.50p | 18.20p | 19.00p | 44878 |
| 29/05/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits