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:
- Hold Greggs (GRG) by Mark Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Buy Aviva (AV.) by Royston Wild in The Motley Fool
- Watch Helium One Group Ltd (DI) (HE1) by Zaven Boyrazian in The Motley Fool
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
Chesterfield Special Cylinders Holdings plc (CSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2013 | 247.50p | 260.00p | 238.50p | 238.50p | 45225 |
| 23/07/2013 | 235.00p | 255.00p | 229.50p | 247.50p | 31399 |
| 22/07/2013 | 215.00p | 240.00p | 215.00p | 235.00p | 58187 |
| 19/07/2013 | 217.50p | 224.00p | 212.00p | 215.00p | 18855 |
| 18/07/2013 | 205.00p | 225.00p | 205.00p | 217.50p | 35724 |
| 17/07/2013 | 190.00p | 209.10p | 183.00p | 205.00p | 22659 |
| 16/07/2013 | 187.50p | 200.00p | 180.50p | 190.00p | 14578 |
| 15/07/2013 | 190.00p | 195.00p | 180.00p | 187.50p | 25377 |
| 12/07/2013 | 195.00p | 200.00p | 187.40p | 190.00p | 40004 |
| 11/07/2013 | 195.00p | 199.00p | 192.00p | 195.00p | 13876 |
| 10/07/2013 | 195.00p | 199.00p | 192.00p | 195.00p | 6225 |
| 09/07/2013 | 195.00p | 200.00p | 190.00p | 195.00p | 24650 |
| 08/07/2013 | 195.00p | 200.00p | 190.00p | 195.00p | 29072 |
| 05/07/2013 | 195.00p | 200.00p | 194.25p | 195.00p | 38072 |
| 04/07/2013 | 195.00p | 200.00p | 194.10p | 195.00p | 30119 |
| 03/07/2013 | 195.00p | 198.70p | 193.10p | 195.00p | 31608 |
| 02/07/2013 | 195.00p | 198.90p | 195.00p | 195.00p | 20428 |
| 01/07/2013 | 195.00p | 200.00p | 190.00p | 195.00p | 127718 |
| 28/06/2013 | 195.00p | 200.00p | 190.00p | 200.00p | 172767 |
| 27/06/2013 | 187.00p | 190.50p | 186.16p | 190.00p | 24675 |
| 26/06/2013 | 177.50p | 190.00p | 177.50p | 187.00p | 59873 |
| 25/06/2013 | 177.50p | 177.50p | 175.00p | 177.50p | 12716 |
| 24/06/2013 | 177.50p | 178.60p | 177.50p | 177.50p | 1750 |
| 21/06/2013 | 180.00p | 184.89p | 177.50p | 177.50p | 18987 |
| 20/06/2013 | 174.50p | 184.90p | 174.50p | 180.00p | 3950 |
| 19/06/2013 | 173.00p | 176.00p | 173.00p | 174.50p | 359925 |
| 18/06/2013 | 173.00p | 175.22p | 172.48p | 173.00p | 232680 |
| 17/06/2013 | 173.00p | 175.22p | 172.00p | 173.00p | 25943 |
| 14/06/2013 | 173.00p | 176.00p | 172.00p | 173.00p | 55825 |
| 13/06/2013 | 173.00p | 175.19p | 173.00p | 173.00p | 5000 |
| 12/06/2013 | 173.00p | 175.19p | 173.00p | 173.00p | 12698 |
| 11/06/2013 | 170.00p | 179.40p | 167.50p | 173.00p | 90484 |
| 10/06/2013 | 167.50p | 175.00p | 161.00p | 167.50p | 3181 |
| 07/06/2013 | 167.50p | 175.00p | 162.50p | 167.50p | 3016 |
| 06/06/2013 | 167.50p | 175.00p | 167.50p | 167.50p | 2589 |
| 05/06/2013 | 162.50p | 174.82p | 162.10p | 167.50p | 5625 |
| 04/06/2013 | 162.50p | 170.00p | 162.50p | 162.50p | 2392 |
| 03/06/2013 | 162.50p | 162.50p | 159.50p | 162.50p | 6174 |
| 31/05/2013 | 162.50p | 170.00p | 158.75p | 162.50p | 6389 |
| 30/05/2013 | 160.00p | 165.00p | 160.00p | 160.00p | 5000 |
| 29/05/2013 | 160.00p | 165.00p | 160.00p | 160.00p | 590 |
| 28/05/2013 | 159.00p | 165.00p | 159.00p | 160.00p | 10000 |
| 24/05/2013 | 159.00p | 162.20p | 159.00p | 159.00p | 2900 |
| 23/05/2013 | 159.00p | 162.20p | 155.00p | 159.00p | 6221 |
| 22/05/2013 | 159.00p | 162.20p | 156.00p | 159.00p | 12625 |
| 21/05/2013 | 159.00p | 163.00p | 159.00p | 159.00p | 9372 |
| 20/05/2013 | 159.00p | 163.00p | 155.00p | 159.00p | 9560 |
| 17/05/2013 | 160.00p | 160.00p | 156.00p | 159.00p | 3000 |
| 16/05/2013 | 160.00p | 160.00p | 156.00p | 160.00p | 1200 |
| 15/05/2013 | 160.00p | 163.10p | 160.00p | 160.00p | 0 |
| 14/05/2013 | 160.00p | 163.10p | 160.00p | 160.00p | 1500 |
| 13/05/2013 | 160.00p | 162.95p | 156.00p | 160.00p | 3922 |
| 10/05/2013 | 160.00p | 162.40p | 160.00p | 160.00p | 14839 |
| 09/05/2013 | 160.00p | 162.00p | 156.00p | 160.00p | 4674 |
| 08/05/2013 | 162.50p | 162.50p | 155.00p | 160.00p | 8144 |
| 07/05/2013 | 162.50p | 166.00p | 160.00p | 162.50p | 0 |
| 03/05/2013 | 166.00p | 166.00p | 160.00p | 162.50p | 1300 |
| 02/05/2013 | 166.00p | 169.60p | 161.00p | 166.00p | 3256 |
| 01/05/2013 | 167.50p | 170.00p | 166.00p | 166.00p | 2000 |
| 30/04/2013 | 167.50p | 167.50p | 161.00p | 167.50p | 0 |
| 29/04/2013 | 167.50p | 167.50p | 161.00p | 167.50p | 1600 |
| 26/04/2013 | 167.50p | 170.00p | 167.50p | 167.50p | 7200 |
| 25/04/2013 | 167.50p | 167.50p | 161.00p | 167.50p | 1000 |
| 24/04/2013 | 167.50p | 170.00p | 160.00p | 167.50p | 2221 |
| 23/04/2013 | 167.50p | 170.50p | 167.50p | 167.50p | 1580 |
| 22/04/2013 | 167.50p | 173.00p | 167.50p | 167.50p | 21181 |
| 19/04/2013 | 167.50p | 167.50p | 160.00p | 167.50p | 6266 |
| 18/04/2013 | 172.50p | 172.50p | 165.00p | 167.50p | 10218 |
| 17/04/2013 | 172.50p | 172.50p | 170.00p | 172.50p | 1176 |
| 16/04/2013 | 172.50p | 172.50p | 170.00p | 172.50p | 2000 |
| 15/04/2013 | 172.50p | 172.50p | 165.00p | 172.50p | 7877 |
| 12/04/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/04/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 289 |
| 10/04/2013 | 172.50p | 172.50p | 165.00p | 172.50p | 1000 |
| 09/04/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 11673 |
| 08/04/2013 | 175.00p | 175.00p | 165.00p | 172.50p | 5296 |
| 05/04/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 1279 |
| 04/04/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 03/04/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 1060 |
| 02/04/2013 | 175.00p | 175.00p | 175.00p | 175.00p | 900 |
| 28/03/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 5112 |
| 27/03/2013 | 175.00p | 175.00p | 175.00p | 175.00p | 276 |
| 26/03/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 3245 |
| 25/03/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 4101 |
| 22/03/2013 | 175.00p | 175.00p | 175.00p | 175.00p | 2267 |
| 21/03/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 12064 |
| 20/03/2013 | 175.00p | 178.00p | 175.00p | 175.00p | 731 |
| 19/03/2013 | 177.50p | 182.00p | 165.00p | 175.00p | 10183 |
| 18/03/2013 | 182.50p | 182.50p | 170.00p | 177.50p | 24615 |
| 15/03/2013 | 190.00p | 190.00p | 170.00p | 182.50p | 21392 |
| 14/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 0 |
| 13/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 310 |
| 12/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 1200 |
| 11/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 883 |
| 08/03/2013 | 190.00p | 191.00p | 189.00p | 190.00p | 1139 |
| 07/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 6100 |
| 06/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 436 |
| 05/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 10040 |
| 04/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 01/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 5010 |
| 28/02/2013 | 190.00p | 190.00p | 190.00p | 190.00p | 500 |
| 27/02/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 2279 |
| 26/02/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 300 |
| 25/02/2013 | 190.00p | 190.10p | 190.00p | 190.00p | 103000 |
| 22/02/2013 | 190.00p | 194.00p | 180.00p | 190.00p | 9296 |
| 21/02/2013 | 190.00p | 194.00p | 190.00p | 190.00p | 5000 |
| 20/02/2013 | 190.00p | 194.00p | 184.00p | 190.00p | 1550 |
| 19/02/2013 | 187.50p | 190.00p | 187.50p | 190.00p | 5265 |
| 18/02/2013 | 187.50p | 190.00p | 187.50p | 187.50p | 15726 |
| 15/02/2013 | 187.50p | 187.50p | 180.00p | 187.50p | 6700 |
| 14/02/2013 | 187.50p | 189.00p | 187.50p | 187.50p | 25000 |
| 13/02/2013 | 187.50p | 190.00p | 181.00p | 187.50p | 6183 |
| 12/02/2013 | 185.00p | 195.00p | 185.00p | 187.50p | 10196 |
| 11/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 15020 |
| 08/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 1291 |
| 07/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 11415 |
| 06/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 1154 |
| 05/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 18559 |
| 04/02/2013 | 185.00p | 193.00p | 180.00p | 185.00p | 6500 |
| 01/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 821 |
| 31/01/2013 | 185.00p | 193.40p | 185.00p | 185.00p | 2569 |
| 30/01/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 29/01/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 28/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 4000 |
| 25/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 0 |
| 24/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 413 |
| 23/01/2013 | 185.00p | 191.90p | 185.00p | 185.00p | 2012 |
| 22/01/2013 | 185.00p | 191.90p | 182.00p | 185.00p | 0 |
| 21/01/2013 | 185.00p | 191.90p | 182.00p | 185.00p | 24332 |
| 18/01/2013 | 185.00p | 192.00p | 183.00p | 185.00p | 2412 |
| 17/01/2013 | 185.00p | 185.00p | 183.00p | 185.00p | 529 |
| 16/01/2013 | 185.00p | 195.00p | 185.00p | 185.00p | 2835 |
| 15/01/2013 | 182.50p | 188.35p | 178.00p | 185.00p | 0 |
| 14/01/2013 | 182.50p | 188.35p | 178.00p | 182.50p | 0 |
| 11/01/2013 | 182.50p | 188.35p | 178.00p | 182.50p | 2070 |
| 10/01/2013 | 182.50p | 188.35p | 177.00p | 182.50p | 11240 |
| 09/01/2013 | 182.50p | 182.50p | 178.00p | 182.50p | 2500 |
| 08/01/2013 | 182.50p | 186.50p | 179.00p | 182.50p | 6260 |
| 07/01/2013 | 182.50p | 186.50p | 177.00p | 182.50p | 3326 |
| 04/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 2489 |
| 03/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 2472 |
| 02/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 14279 |
| 31/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 0 |
| 28/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 529 |
| 27/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 0 |
| 24/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 257 |
| 21/12/2012 | 182.50p | 182.50p | 177.00p | 182.50p | 1299 |
| 20/12/2012 | 182.50p | 186.50p | 177.00p | 182.50p | 1100 |
| 19/12/2012 | 182.50p | 187.00p | 182.50p | 182.50p | 628 |
| 18/12/2012 | 182.50p | 185.00p | 176.65p | 182.50p | 0 |
| 17/12/2012 | 182.50p | 185.00p | 176.65p | 182.50p | 17314 |
| 14/12/2012 | 182.50p | 188.75p | 180.50p | 182.50p | 1089 |
| 13/12/2012 | 182.50p | 182.50p | 181.00p | 182.50p | 3350 |
| 12/12/2012 | 182.50p | 188.70p | 181.00p | 182.50p | 4102 |
| 11/12/2012 | 182.50p | 188.80p | 180.25p | 182.50p | 0 |
| 10/12/2012 | 182.50p | 188.80p | 180.25p | 182.50p | 3503 |
| 07/12/2012 | 182.50p | 189.00p | 182.50p | 182.50p | 0 |
| 06/12/2012 | 182.50p | 189.00p | 182.50p | 182.50p | 1733 |
| 05/12/2012 | 182.50p | 189.00p | 180.00p | 182.50p | 5510 |
| 04/12/2012 | 187.50p | 195.00p | 172.00p | 182.50p | 37933 |
| 03/12/2012 | 182.50p | 187.00p | 178.75p | 180.00p | 10378 |
| 30/11/2012 | 177.50p | 185.00p | 175.25p | 182.50p | 4456 |
| 29/11/2012 | 177.50p | 177.50p | 175.25p | 177.50p | 57 |
| 28/11/2012 | 177.50p | 185.00p | 177.50p | 177.50p | 2650 |
| 27/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 26/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 23/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 1150 |
| 22/11/2012 | 175.00p | 185.00p | 175.00p | 177.50p | 300 |
| 21/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 220 |
| 20/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 1115 |
| 19/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 250 |
| 16/11/2012 | 175.00p | 180.00p | 169.50p | 175.00p | 0 |
| 15/11/2012 | 171.50p | 180.00p | 169.50p | 175.00p | 5138 |
| 14/11/2012 | 170.00p | 180.00p | 165.00p | 171.50p | 3500 |
| 13/11/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 2000 |
| 12/11/2012 | 166.00p | 177.00p | 166.00p | 170.00p | 2233 |
| 09/11/2012 | 166.00p | 166.50p | 164.20p | 166.00p | 0 |
| 08/11/2012 | 166.00p | 166.50p | 164.20p | 166.00p | 0 |
| 07/11/2012 | 166.00p | 166.00p | 164.20p | 166.00p | 1200 |
| 06/11/2012 | 166.00p | 175.00p | 166.00p | 166.00p | 1000 |
| 05/11/2012 | 166.00p | 169.00p | 164.00p | 166.00p | 0 |
| 02/11/2012 | 164.00p | 169.00p | 164.00p | 166.00p | 1500 |
| 01/11/2012 | 164.00p | 164.00p | 163.00p | 164.00p | 519 |
| 31/10/2012 | 164.00p | 164.00p | 163.00p | 164.00p | 848 |
| 30/10/2012 | 164.00p | 167.60p | 164.00p | 164.00p | 1185 |
| 29/10/2012 | 164.00p | 165.50p | 162.65p | 164.00p | 0 |
| 26/10/2012 | 165.50p | 165.50p | 162.65p | 164.00p | 0 |
| 25/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 24/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 23/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 22/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 2177 |
| 19/10/2012 | 165.00p | 165.50p | 162.00p | 165.50p | 6000 |
| 18/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 910 |
| 17/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 3000 |
| 16/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 571 |
| 15/10/2012 | 165.00p | 174.00p | 162.00p | 165.00p | 0 |
| 12/10/2012 | 165.00p | 174.00p | 162.00p | 165.00p | 3729 |
| 11/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 1300 |
| 10/10/2012 | 165.00p | 174.60p | 165.00p | 165.00p | 563 |
| 09/10/2012 | 165.00p | 165.00p | 156.00p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits