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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Cropper (James) (CRPR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2015 | 507.50p | 513.42p | 500.00p | 502.50p | 6139 |
| 30/06/2015 | 490.00p | 510.00p | 490.00p | 507.50p | 8986 |
| 29/06/2015 | 482.50p | 495.00p | 482.50p | 490.00p | 5902 |
| 26/06/2015 | 455.00p | 482.50p | 455.00p | 482.50p | 11489 |
| 25/06/2015 | 450.00p | 460.00p | 450.00p | 455.00p | 11500 |
| 24/06/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/06/2015 | 445.00p | 465.00p | 440.50p | 450.00p | 6057 |
| 22/06/2015 | 440.50p | 446.80p | 440.50p | 440.50p | 445 |
| 19/06/2015 | 440.50p | 440.50p | 437.00p | 440.50p | 2000 |
| 18/06/2015 | 440.50p | 446.89p | 440.50p | 440.50p | 2450 |
| 17/06/2015 | 440.50p | 445.00p | 430.00p | 440.50p | 11000 |
| 16/06/2015 | 440.50p | 445.00p | 431.47p | 440.50p | 3393 |
| 15/06/2015 | 440.50p | 445.75p | 440.50p | 440.50p | 1500 |
| 12/06/2015 | 440.50p | 440.50p | 430.00p | 440.50p | 2904 |
| 11/06/2015 | 440.50p | 440.50p | 430.00p | 440.50p | 2000 |
| 10/06/2015 | 440.50p | 451.00p | 440.50p | 440.50p | 5390 |
| 09/06/2015 | 440.50p | 445.64p | 440.50p | 440.50p | 20 |
| 08/06/2015 | 440.50p | 440.50p | 440.50p | 440.50p | 0 |
| 05/06/2015 | 440.50p | 440.50p | 430.00p | 440.50p | 3121 |
| 04/06/2015 | 440.50p | 440.50p | 440.50p | 440.50p | 0 |
| 03/06/2015 | 440.50p | 440.50p | 433.13p | 440.50p | 2910 |
| 02/06/2015 | 440.50p | 440.50p | 433.00p | 440.50p | 3952 |
| 01/06/2015 | 440.50p | 440.50p | 433.15p | 440.50p | 2712 |
| 29/05/2015 | 440.50p | 451.00p | 440.50p | 440.50p | 1030 |
| 28/05/2015 | 440.50p | 440.50p | 435.25p | 440.50p | 1006 |
| 27/05/2015 | 440.50p | 440.50p | 430.00p | 440.50p | 4000 |
| 26/05/2015 | 440.50p | 440.50p | 440.50p | 440.50p | 0 |
| 22/05/2015 | 440.50p | 440.50p | 440.50p | 440.50p | 0 |
| 21/05/2015 | 440.50p | 451.00p | 435.00p | 440.50p | 5750 |
| 20/05/2015 | 440.50p | 451.00p | 440.50p | 440.50p | 1200 |
| 19/05/2015 | 425.00p | 450.00p | 425.00p | 440.50p | 3860 |
| 18/05/2015 | 425.00p | 430.00p | 425.00p | 425.00p | 671 |
| 15/05/2015 | 425.00p | 430.00p | 421.60p | 425.00p | 11595 |
| 14/05/2015 | 420.00p | 430.00p | 420.00p | 425.00p | 1939 |
| 13/05/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/05/2015 | 420.00p | 430.00p | 415.50p | 420.00p | 1600 |
| 11/05/2015 | 420.00p | 421.20p | 415.00p | 420.00p | 1181 |
| 08/05/2015 | 417.50p | 430.00p | 417.50p | 420.00p | 2852 |
| 07/05/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 06/05/2015 | 417.50p | 425.00p | 417.50p | 417.50p | 1590 |
| 05/05/2015 | 417.50p | 425.00p | 410.75p | 417.50p | 4848 |
| 01/05/2015 | 417.50p | 417.50p | 410.83p | 417.50p | 1411 |
| 30/04/2015 | 417.50p | 423.75p | 417.50p | 417.50p | 233 |
| 29/04/2015 | 417.50p | 417.50p | 411.50p | 417.50p | 1680 |
| 28/04/2015 | 417.50p | 417.50p | 410.25p | 417.50p | 500 |
| 27/04/2015 | 420.00p | 423.75p | 410.10p | 417.50p | 1400 |
| 24/04/2015 | 422.50p | 424.00p | 410.00p | 420.00p | 8285 |
| 23/04/2015 | 422.50p | 424.00p | 410.00p | 422.50p | 2003 |
| 22/04/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 21/04/2015 | 422.50p | 424.00p | 422.50p | 422.50p | 650 |
| 20/04/2015 | 422.50p | 424.00p | 410.00p | 422.50p | 1721 |
| 17/04/2015 | 422.50p | 424.00p | 422.50p | 422.50p | 1475 |
| 16/04/2015 | 420.00p | 424.00p | 420.00p | 422.50p | 5560 |
| 15/04/2015 | 420.00p | 420.00p | 410.00p | 420.00p | 11434 |
| 14/04/2015 | 420.00p | 420.00p | 405.25p | 417.50p | 7753 |
| 13/04/2015 | 420.00p | 420.00p | 415.00p | 420.00p | 1662 |
| 10/04/2015 | 420.00p | 420.00p | 411.20p | 420.00p | 1000 |
| 09/04/2015 | 420.00p | 420.00p | 419.00p | 420.00p | 2400 |
| 08/04/2015 | 420.00p | 420.00p | 411.20p | 420.00p | 1429 |
| 07/04/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/04/2015 | 417.50p | 420.00p | 401.00p | 420.00p | 10577 |
| 01/04/2015 | 427.50p | 429.75p | 405.00p | 417.50p | 5563 |
| 31/03/2015 | 427.50p | 430.00p | 420.00p | 427.50p | 7747 |
| 30/03/2015 | 427.50p | 430.00p | 420.00p | 427.50p | 2162 |
| 27/03/2015 | 427.50p | 430.00p | 425.10p | 427.50p | 9042 |
| 26/03/2015 | 425.00p | 433.00p | 425.00p | 427.50p | 4500 |
| 25/03/2015 | 420.00p | 429.00p | 420.00p | 425.00p | 3500 |
| 24/03/2015 | 420.00p | 425.00p | 410.60p | 420.00p | 4150 |
| 23/03/2015 | 405.00p | 420.00p | 405.00p | 420.00p | 10500 |
| 20/03/2015 | 395.00p | 405.00p | 391.80p | 405.00p | 425 |
| 19/03/2015 | 395.00p | 397.00p | 390.00p | 395.00p | 5378 |
| 18/03/2015 | 400.00p | 400.00p | 390.00p | 395.00p | 20396 |
| 17/03/2015 | 420.00p | 420.00p | 400.00p | 400.00p | 4958 |
| 16/03/2015 | 422.50p | 423.50p | 415.00p | 420.00p | 1497 |
| 13/03/2015 | 422.50p | 424.67p | 415.00p | 422.50p | 6925 |
| 12/03/2015 | 425.00p | 425.00p | 420.00p | 422.50p | 1227 |
| 11/03/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/03/2015 | 435.00p | 435.00p | 415.00p | 425.00p | 8958 |
| 09/03/2015 | 435.00p | 440.00p | 434.60p | 435.00p | 7678 |
| 06/03/2015 | 447.50p | 447.50p | 427.03p | 435.00p | 4836 |
| 05/03/2015 | 452.50p | 452.50p | 440.00p | 447.50p | 5562 |
| 04/03/2015 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 03/03/2015 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 02/03/2015 | 455.00p | 460.00p | 440.00p | 452.50p | 6617 |
| 27/02/2015 | 455.00p | 458.80p | 446.00p | 455.00p | 1583 |
| 26/02/2015 | 455.00p | 455.00p | 445.00p | 455.00p | 4000 |
| 25/02/2015 | 455.00p | 455.00p | 446.00p | 455.00p | 269 |
| 24/02/2015 | 455.00p | 460.00p | 455.00p | 455.00p | 2120 |
| 23/02/2015 | 455.00p | 460.00p | 446.00p | 455.00p | 3921 |
| 20/02/2015 | 455.00p | 470.00p | 445.00p | 455.00p | 16832 |
| 19/02/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/02/2015 | 455.00p | 465.00p | 445.00p | 455.00p | 2463 |
| 17/02/2015 | 455.00p | 465.00p | 455.00p | 455.00p | 2034 |
| 16/02/2015 | 452.50p | 465.00p | 450.00p | 455.00p | 12468 |
| 13/02/2015 | 455.00p | 465.00p | 447.00p | 452.50p | 6115 |
| 12/02/2015 | 457.50p | 465.00p | 455.00p | 455.00p | 2577 |
| 11/02/2015 | 462.50p | 468.75p | 445.00p | 457.50p | 5126 |
| 10/02/2015 | 472.50p | 472.50p | 450.00p | 462.50p | 1542 |
| 09/02/2015 | 470.00p | 475.00p | 465.00p | 472.50p | 9457 |
| 06/02/2015 | 477.50p | 477.50p | 467.00p | 470.00p | 6607 |
| 05/02/2015 | 480.00p | 480.00p | 470.00p | 477.50p | 3326 |
| 04/02/2015 | 465.00p | 490.00p | 463.50p | 480.00p | 8730 |
| 03/02/2015 | 432.50p | 470.00p | 431.00p | 465.00p | 14759 |
| 02/02/2015 | 427.50p | 435.00p | 427.50p | 432.50p | 1150 |
| 30/01/2015 | 425.00p | 434.80p | 415.00p | 427.50p | 1034 |
| 29/01/2015 | 425.00p | 425.00p | 415.00p | 425.00p | 490 |
| 28/01/2015 | 425.00p | 436.28p | 425.00p | 425.00p | 2000 |
| 27/01/2015 | 425.00p | 434.80p | 425.00p | 425.00p | 1450 |
| 26/01/2015 | 422.50p | 433.00p | 415.00p | 425.00p | 1268 |
| 23/01/2015 | 422.50p | 428.00p | 422.50p | 422.50p | 1300 |
| 22/01/2015 | 422.50p | 428.50p | 422.50p | 422.50p | 663 |
| 21/01/2015 | 422.50p | 428.00p | 422.50p | 422.50p | 11069 |
| 20/01/2015 | 422.50p | 429.00p | 415.00p | 422.50p | 2736 |
| 19/01/2015 | 422.50p | 426.10p | 422.50p | 422.50p | 918 |
| 16/01/2015 | 427.50p | 429.00p | 420.00p | 422.50p | 1610 |
| 15/01/2015 | 427.50p | 433.00p | 420.00p | 427.50p | 1063 |
| 14/01/2015 | 430.00p | 440.00p | 422.00p | 427.50p | 3224 |
| 13/01/2015 | 430.00p | 440.00p | 424.00p | 430.00p | 2148 |
| 12/01/2015 | 430.00p | 440.00p | 422.00p | 430.00p | 23525 |
| 09/01/2015 | 427.50p | 440.00p | 426.00p | 430.00p | 2108 |
| 08/01/2015 | 427.50p | 435.00p | 425.00p | 427.50p | 2391 |
| 07/01/2015 | 422.50p | 430.00p | 421.30p | 427.50p | 3230 |
| 06/01/2015 | 420.00p | 430.00p | 419.50p | 422.50p | 1427 |
| 05/01/2015 | 412.50p | 425.00p | 410.00p | 420.00p | 2625 |
| 02/01/2015 | 402.50p | 410.00p | 402.50p | 407.50p | 2608 |
| 31/12/2014 | 402.50p | 409.00p | 400.70p | 402.50p | 819 |
| 30/12/2014 | 402.50p | 409.00p | 396.50p | 402.50p | 2911 |
| 29/12/2014 | 402.50p | 409.00p | 402.50p | 402.50p | 400 |
| 24/12/2014 | 402.50p | 402.50p | 399.00p | 402.50p | 256 |
| 23/12/2014 | 402.50p | 405.00p | 396.50p | 402.50p | 1673 |
| 22/12/2014 | 402.50p | 402.50p | 400.00p | 402.50p | 3445 |
| 19/12/2014 | 402.50p | 411.73p | 402.50p | 402.50p | 2804 |
| 18/12/2014 | 402.50p | 410.00p | 402.50p | 402.50p | 1565 |
| 17/12/2014 | 402.50p | 402.50p | 400.70p | 402.50p | 283 |
| 16/12/2014 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 15/12/2014 | 402.50p | 409.00p | 395.00p | 402.50p | 5500 |
| 12/12/2014 | 402.50p | 410.00p | 402.50p | 402.50p | 500 |
| 11/12/2014 | 400.00p | 410.00p | 400.00p | 402.50p | 4700 |
| 10/12/2014 | 399.50p | 399.50p | 395.00p | 399.50p | 343 |
| 09/12/2014 | 399.50p | 399.50p | 395.00p | 399.50p | 1000 |
| 08/12/2014 | 400.00p | 410.00p | 397.50p | 401.50p | 1690 |
| 05/12/2014 | 402.50p | 405.00p | 397.00p | 400.00p | 4650 |
| 04/12/2014 | 400.00p | 402.50p | 400.00p | 402.50p | 0 |
| 03/12/2014 | 392.50p | 407.00p | 392.50p | 400.00p | 8939 |
| 02/12/2014 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 01/12/2014 | 392.50p | 392.50p | 387.25p | 392.50p | 8255 |
| 28/11/2014 | 392.50p | 392.50p | 385.00p | 392.50p | 2000 |
| 27/11/2014 | 392.50p | 400.00p | 392.50p | 392.50p | 3 |
| 26/11/2014 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 25/11/2014 | 392.50p | 400.00p | 386.00p | 392.50p | 3782 |
| 24/11/2014 | 387.50p | 397.79p | 387.50p | 392.50p | 1402 |
| 21/11/2014 | 387.50p | 395.00p | 385.00p | 387.50p | 3847 |
| 20/11/2014 | 387.50p | 395.00p | 383.00p | 387.50p | 2106 |
| 19/11/2014 | 386.50p | 391.50p | 385.00p | 387.50p | 9675 |
| 18/11/2014 | 400.00p | 400.00p | 378.51p | 386.00p | 11967 |
| 17/11/2014 | 400.00p | 405.00p | 396.60p | 400.00p | 2356 |
| 14/11/2014 | 405.00p | 405.00p | 396.50p | 400.00p | 4864 |
| 13/11/2014 | 402.50p | 407.00p | 402.50p | 405.00p | 5000 |
| 12/11/2014 | 405.00p | 408.00p | 400.00p | 405.00p | 11720 |
| 11/11/2014 | 415.00p | 415.00p | 405.00p | 405.00p | 520 |
| 10/11/2014 | 415.00p | 415.00p | 410.00p | 415.00p | 2660 |
| 07/11/2014 | 415.00p | 420.00p | 415.00p | 415.00p | 690 |
| 06/11/2014 | 415.00p | 415.00p | 414.10p | 415.00p | 1200 |
| 05/11/2014 | 412.50p | 420.00p | 411.00p | 415.00p | 2432 |
| 04/11/2014 | 392.50p | 420.00p | 392.50p | 412.50p | 2571 |
| 03/11/2014 | 379.00p | 395.00p | 379.00p | 392.50p | 5900 |
| 31/10/2014 | 379.00p | 379.00p | 379.00p | 379.00p | 0 |
| 30/10/2014 | 379.00p | 379.00p | 378.50p | 379.00p | 0 |
| 29/10/2014 | 367.50p | 380.00p | 367.50p | 378.50p | 2862 |
| 28/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 27/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 24/10/2014 | 367.50p | 375.00p | 367.50p | 367.50p | 530 |
| 23/10/2014 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 22/10/2014 | 367.50p | 375.00p | 364.00p | 367.50p | 7200 |
| 21/10/2014 | 367.50p | 367.50p | 363.90p | 367.50p | 700 |
| 20/10/2014 | 361.00p | 367.50p | 361.00p | 367.50p | 2137 |
| 17/10/2014 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 16/10/2014 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 15/10/2014 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 14/10/2014 | 362.50p | 362.50p | 355.00p | 361.00p | 8254 |
| 13/10/2014 | 365.00p | 370.00p | 355.00p | 362.50p | 2900 |
| 10/10/2014 | 387.50p | 387.50p | 359.02p | 367.50p | 5983 |
| 09/10/2014 | 387.50p | 387.50p | 385.00p | 387.50p | 550 |
| 08/10/2014 | 390.00p | 390.00p | 385.50p | 387.50p | 1500 |
| 07/10/2014 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 06/10/2014 | 390.00p | 395.00p | 390.00p | 390.00p | 0 |
| 03/10/2014 | 390.00p | 390.00p | 385.50p | 390.00p | 300 |
| 02/10/2014 | 394.00p | 394.00p | 385.90p | 390.00p | 1052 |
| 01/10/2014 | 394.00p | 399.04p | 394.00p | 394.00p | 2400 |
| 30/09/2014 | 394.00p | 394.00p | 385.90p | 394.00p | 238 |
| 29/09/2014 | 394.00p | 395.00p | 385.90p | 394.00p | 468 |
| 26/09/2014 | 397.50p | 405.00p | 385.00p | 394.00p | 14372 |
| 25/09/2014 | 404.50p | 404.50p | 389.25p | 396.50p | 9625 |
| 24/09/2014 | 404.50p | 404.50p | 400.00p | 404.50p | 106 |
| 23/09/2014 | 410.00p | 410.00p | 400.00p | 404.50p | 5300 |
| 22/09/2014 | 417.50p | 417.50p | 406.00p | 410.00p | 6087 |
| 19/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 18/09/2014 | 417.50p | 418.00p | 407.54p | 417.50p | 3063 |
| 17/09/2014 | 417.50p | 417.50p | 410.00p | 417.50p | 1046 |
| 16/09/2014 | 417.50p | 420.05p | 417.50p | 417.50p | 34 |
*Close Price adjusted for both dividends and splits