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 |
|---|---|---|---|---|---|
| 13/02/2013 | 206.50p | 207.50p | 206.25p | 207.50p | 5447 |
| 12/02/2013 | 206.50p | 207.50p | 205.31p | 206.50p | 4218 |
| 11/02/2013 | 201.50p | 212.32p | 201.50p | 207.50p | 12036 |
| 08/02/2013 | 201.50p | 201.50p | 200.10p | 201.50p | 2560 |
| 07/02/2013 | 197.50p | 205.39p | 196.00p | 201.50p | 26762 |
| 06/02/2013 | 196.00p | 197.50p | 194.60p | 197.50p | 224 |
| 05/02/2013 | 196.00p | 196.00p | 194.60p | 196.00p | 4600 |
| 04/02/2013 | 196.00p | 196.00p | 194.60p | 196.00p | 28500 |
| 01/02/2013 | 196.00p | 200.00p | 194.40p | 196.00p | 3100 |
| 31/01/2013 | 196.00p | 200.00p | 193.00p | 196.00p | 29132 |
| 30/01/2013 | 194.50p | 200.00p | 193.50p | 196.00p | 20726 |
| 29/01/2013 | 193.75p | 197.00p | 193.00p | 194.50p | 6866 |
| 28/01/2013 | 191.50p | 197.00p | 191.50p | 193.75p | 5484 |
| 25/01/2013 | 191.50p | 191.50p | 188.40p | 191.50p | 2675 |
| 24/01/2013 | 191.00p | 195.50p | 187.00p | 191.50p | 19697 |
| 23/01/2013 | 186.00p | 191.00p | 186.00p | 191.00p | 5000 |
| 22/01/2013 | 185.50p | 186.00p | 185.00p | 186.00p | 3000 |
| 21/01/2013 | 185.50p | 185.50p | 183.62p | 185.50p | 829 |
| 18/01/2013 | 185.50p | 185.50p | 184.00p | 185.50p | 3565 |
| 17/01/2013 | 185.50p | 187.38p | 185.50p | 185.50p | 0 |
| 16/01/2013 | 185.50p | 187.38p | 185.50p | 185.50p | 136 |
| 15/01/2013 | 183.00p | 187.00p | 183.00p | 185.50p | 3050 |
| 14/01/2013 | 178.50p | 186.75p | 178.50p | 183.00p | 8454 |
| 11/01/2013 | 172.50p | 182.23p | 172.50p | 178.50p | 7633 |
| 10/01/2013 | 172.50p | 172.50p | 169.00p | 172.50p | 2130 |
| 09/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 08/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 07/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 10142 |
| 04/01/2013 | 172.50p | 172.50p | 170.00p | 172.50p | 4876 |
| 03/01/2013 | 171.50p | 171.50p | 169.00p | 171.50p | 1065 |
| 02/01/2013 | 170.50p | 174.00p | 168.30p | 171.50p | 5702 |
| 31/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 0 |
| 28/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 0 |
| 27/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 3855 |
| 24/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 0 |
| 21/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 3900 |
| 20/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 4275 |
| 19/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 0 |
| 18/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 0 |
| 17/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 2500 |
| 14/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 0 |
| 13/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 2130 |
| 12/12/2012 | 172.50p | 172.50p | 168.00p | 170.50p | 10070 |
| 11/12/2012 | 172.50p | 172.50p | 171.50p | 172.50p | 0 |
| 10/12/2012 | 172.50p | 172.50p | 171.50p | 172.50p | 6056 |
| 07/12/2012 | 172.50p | 174.50p | 172.50p | 172.50p | 0 |
| 06/12/2012 | 172.50p | 174.50p | 172.50p | 172.50p | 4713 |
| 05/12/2012 | 172.50p | 172.50p | 171.30p | 172.50p | 0 |
| 04/12/2012 | 172.50p | 172.50p | 171.30p | 172.50p | 100 |
| 03/12/2012 | 172.50p | 174.00p | 172.50p | 172.50p | 2000 |
| 30/11/2012 | 172.50p | 172.50p | 172.50p | 172.50p | 12500 |
| 29/11/2012 | 172.50p | 172.50p | 171.50p | 172.50p | 48171 |
| 28/11/2012 | 172.50p | 174.00p | 171.30p | 172.50p | 11839 |
| 27/11/2012 | 172.50p | 174.00p | 171.10p | 172.50p | 0 |
| 26/11/2012 | 172.50p | 174.00p | 171.10p | 172.50p | 5781 |
| 23/11/2012 | 172.50p | 173.50p | 172.50p | 172.50p | 18500 |
| 22/11/2012 | 172.50p | 174.57p | 171.50p | 172.50p | 60862 |
| 21/11/2012 | 172.50p | 173.50p | 170.60p | 172.50p | 0 |
| 20/11/2012 | 172.50p | 173.50p | 170.60p | 172.50p | 5734 |
| 19/11/2012 | 172.50p | 172.50p | 170.60p | 172.50p | 56161 |
| 16/11/2012 | 172.50p | 172.50p | 171.15p | 172.50p | 152 |
| 15/11/2012 | 172.50p | 174.00p | 172.50p | 172.50p | 1500 |
| 14/11/2012 | 172.50p | 175.00p | 170.00p | 172.50p | 0 |
| 13/11/2012 | 171.50p | 175.00p | 170.00p | 172.50p | 41901 |
| 12/11/2012 | 171.50p | 171.50p | 168.87p | 171.50p | 375 |
| 09/11/2012 | 174.00p | 175.00p | 171.50p | 171.50p | 0 |
| 08/11/2012 | 174.00p | 175.00p | 174.00p | 174.00p | 0 |
| 07/11/2012 | 174.00p | 175.00p | 174.00p | 174.00p | 142 |
| 06/11/2012 | 174.00p | 175.00p | 172.00p | 174.00p | 25600 |
| 05/11/2012 | 174.00p | 176.00p | 171.00p | 174.00p | 1275 |
| 02/11/2012 | 174.00p | 174.00p | 171.00p | 174.00p | 1288 |
| 01/11/2012 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 31/10/2012 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 30/10/2012 | 174.00p | 174.00p | 170.00p | 174.00p | 2880 |
| 29/10/2012 | 177.50p | 177.50p | 174.00p | 174.00p | 270 |
| 26/10/2012 | 177.50p | 181.00p | 176.00p | 177.50p | 0 |
| 25/10/2012 | 177.50p | 181.00p | 176.00p | 177.50p | 0 |
| 24/10/2012 | 181.00p | 181.00p | 176.00p | 177.50p | 3772 |
| 23/10/2012 | 183.50p | 185.25p | 180.00p | 181.00p | 7779 |
| 22/10/2012 | 176.50p | 177.25p | 176.50p | 176.50p | 0 |
| 19/10/2012 | 176.50p | 177.25p | 176.50p | 176.50p | 4000 |
| 18/10/2012 | 176.50p | 177.50p | 175.00p | 176.50p | 0 |
| 17/10/2012 | 177.50p | 177.50p | 175.00p | 176.50p | 0 |
| 16/10/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 1100 |
| 15/10/2012 | 177.50p | 178.75p | 175.00p | 177.50p | 2052 |
| 12/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 1000 |
| 11/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 0 |
| 10/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 0 |
| 09/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 395 |
| 08/10/2012 | 179.50p | 179.50p | 176.00p | 178.50p | 10000 |
| 05/10/2012 | 179.50p | 183.91p | 177.25p | 179.50p | 1602 |
| 04/10/2012 | 179.50p | 183.00p | 179.50p | 179.50p | 7350 |
| 03/10/2012 | 180.50p | 182.50p | 178.00p | 179.50p | 4700 |
| 02/10/2012 | 180.50p | 180.50p | 176.66p | 180.50p | 0 |
| 01/10/2012 | 180.50p | 180.50p | 176.66p | 180.50p | 2786 |
| 28/09/2012 | 181.00p | 182.25p | 180.50p | 180.50p | 2400 |
| 27/09/2012 | 180.50p | 182.25p | 180.50p | 180.50p | 38 |
| 26/09/2012 | 181.50p | 181.50p | 178.00p | 180.50p | 1059 |
| 25/09/2012 | 181.50p | 186.00p | 176.24p | 181.50p | 0 |
| 24/09/2012 | 181.00p | 186.00p | 176.24p | 181.50p | 8408 |
| 21/09/2012 | 181.00p | 182.00p | 175.00p | 181.00p | 26000 |
| 20/09/2012 | 181.00p | 181.00p | 170.00p | 181.00p | 28600 |
| 19/09/2012 | 181.00p | 181.00p | 177.50p | 181.00p | 5820 |
| 18/09/2012 | 181.50p | 184.00p | 180.00p | 181.00p | 0 |
| 17/09/2012 | 184.00p | 184.00p | 180.00p | 181.50p | 1000 |
| 14/09/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 0 |
| 13/09/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 2994 |
| 12/09/2012 | 184.00p | 186.50p | 180.00p | 184.00p | 0 |
| 11/09/2012 | 184.00p | 186.50p | 180.00p | 184.00p | 0 |
| 10/09/2012 | 184.00p | 186.50p | 180.00p | 184.00p | 1115 |
| 07/09/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 0 |
| 06/09/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 133 |
| 05/09/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 794 |
| 04/09/2012 | 184.00p | 184.00p | 180.00p | 184.00p | 0 |
| 03/09/2012 | 184.00p | 184.00p | 180.00p | 184.00p | 0 |
| 31/08/2012 | 184.00p | 184.00p | 180.00p | 184.00p | 1000 |
| 30/08/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 37 |
| 29/08/2012 | 186.00p | 186.00p | 180.00p | 184.00p | 3225 |
| 28/08/2012 | 185.00p | 187.00p | 185.00p | 186.00p | 1556 |
| 24/08/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 23/08/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 1435 |
| 22/08/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 37 |
| 21/08/2012 | 185.00p | 185.00p | 182.00p | 185.00p | 0 |
| 20/08/2012 | 183.50p | 185.00p | 182.00p | 185.00p | 3500 |
| 17/08/2012 | 183.50p | 192.50p | 175.00p | 183.50p | 0 |
| 16/08/2012 | 182.50p | 192.50p | 175.00p | 183.50p | 0 |
| 15/08/2012 | 192.50p | 192.50p | 175.00p | 182.50p | 6650 |
| 14/08/2012 | 192.50p | 194.00p | 190.62p | 192.50p | 364 |
| 13/08/2012 | 189.50p | 194.00p | 189.50p | 192.50p | 28610 |
| 10/08/2012 | 188.50p | 192.00p | 188.50p | 189.00p | 4832 |
| 09/08/2012 | 188.50p | 192.00p | 186.00p | 188.50p | 13750 |
| 08/08/2012 | 188.50p | 190.00p | 186.40p | 188.50p | 21300 |
| 07/08/2012 | 181.00p | 190.00p | 181.00p | 188.50p | 12022 |
| 06/08/2012 | 181.00p | 181.00p | 179.00p | 181.00p | 0 |
| 03/08/2012 | 181.00p | 181.00p | 179.00p | 181.00p | 3000 |
| 02/08/2012 | 181.00p | 184.00p | 179.00p | 181.00p | 698 |
| 01/08/2012 | 181.00p | 185.00p | 181.00p | 181.00p | 1350 |
| 31/07/2012 | 181.00p | 181.00p | 178.04p | 181.00p | 5200 |
| 30/07/2012 | 181.00p | 184.50p | 178.60p | 181.00p | 0 |
| 27/07/2012 | 181.00p | 184.50p | 178.60p | 181.00p | 6900 |
| 26/07/2012 | 181.00p | 181.00p | 180.00p | 181.00p | 488 |
| 25/07/2012 | 181.00p | 184.50p | 181.00p | 181.00p | 0 |
| 24/07/2012 | 181.00p | 184.50p | 181.00p | 181.00p | 0 |
| 23/07/2012 | 181.00p | 184.50p | 181.00p | 181.00p | 0 |
| 20/07/2012 | 181.00p | 184.50p | 181.00p | 181.00p | 0 |
| 19/07/2012 | 181.00p | 184.50p | 181.00p | 181.00p | 2700 |
| 18/07/2012 | 181.00p | 181.00p | 181.00p | 181.00p | 7500 |
| 17/07/2012 | 180.00p | 181.00p | 180.00p | 181.00p | 244 |
| 16/07/2012 | 173.50p | 183.00p | 173.50p | 180.00p | 7096 |
| 13/07/2012 | 173.50p | 173.60p | 173.50p | 173.50p | 3704 |
| 12/07/2012 | 173.50p | 173.50p | 173.50p | 173.50p | 457 |
| 11/07/2012 | 173.50p | 180.00p | 173.50p | 173.50p | 0 |
| 10/07/2012 | 176.50p | 180.00p | 176.50p | 176.50p | 200 |
| 09/07/2012 | 176.50p | 179.13p | 176.50p | 176.50p | 0 |
| 06/07/2012 | 176.50p | 179.13p | 176.50p | 176.50p | 0 |
| 05/07/2012 | 176.50p | 179.13p | 176.50p | 176.50p | 139 |
| 04/07/2012 | 169.50p | 177.00p | 169.50p | 173.50p | 5000 |
| 03/07/2012 | 169.50p | 173.00p | 169.50p | 169.50p | 0 |
| 02/07/2012 | 169.50p | 173.00p | 169.50p | 169.50p | 565 |
| 29/06/2012 | 169.50p | 169.50p | 167.50p | 169.50p | 0 |
| 28/06/2012 | 169.50p | 169.50p | 167.50p | 169.50p | 0 |
| 27/06/2012 | 169.50p | 169.50p | 167.50p | 169.50p | 0 |
| 26/06/2012 | 167.50p | 169.50p | 167.50p | 169.50p | 2500 |
| 25/06/2012 | 172.50p | 175.00p | 172.50p | 175.00p | 1065 |
| 22/06/2012 | 172.50p | 174.38p | 172.50p | 172.50p | 0 |
| 21/06/2012 | 172.50p | 174.38p | 172.50p | 172.50p | 276 |
| 20/06/2012 | 172.50p | 175.00p | 171.00p | 172.50p | 0 |
| 19/06/2012 | 171.00p | 175.00p | 171.00p | 172.50p | 2500 |
| 18/06/2012 | 168.50p | 175.00p | 168.50p | 171.00p | 7650 |
| 15/06/2012 | 167.50p | 167.50p | 166.25p | 167.50p | 500 |
| 14/06/2012 | 167.50p | 176.47p | 164.00p | 167.50p | 7047 |
| 13/06/2012 | 167.50p | 171.55p | 164.00p | 167.50p | 2268 |
| 12/06/2012 | 167.50p | 171.00p | 164.00p | 167.50p | 0 |
| 11/06/2012 | 167.50p | 171.00p | 164.00p | 167.50p | 3022 |
| 08/06/2012 | 167.50p | 170.02p | 167.50p | 167.50p | 69 |
| 07/06/2012 | 167.50p | 168.46p | 163.00p | 167.50p | 0 |
| 06/06/2012 | 167.50p | 168.46p | 163.00p | 167.50p | 0 |
| 01/06/2012 | 166.50p | 168.46p | 163.00p | 167.50p | 6248 |
| 31/05/2012 | 166.50p | 168.46p | 166.50p | 166.50p | 0 |
| 30/05/2012 | 166.50p | 168.46p | 166.50p | 166.50p | 0 |
| 29/05/2012 | 166.50p | 168.46p | 166.50p | 166.50p | 0 |
| 28/05/2012 | 166.50p | 168.46p | 166.50p | 166.50p | 1000 |
| 25/05/2012 | 166.50p | 169.25p | 164.00p | 166.50p | 0 |
| 24/05/2012 | 166.50p | 169.25p | 164.00p | 166.50p | 0 |
| 23/05/2012 | 167.00p | 169.25p | 164.00p | 166.50p | 545 |
| 22/05/2012 | 167.00p | 168.68p | 167.00p | 167.00p | 41 |
| 21/05/2012 | 169.50p | 169.50p | 165.00p | 167.00p | 800 |
| 18/05/2012 | 170.00p | 170.00p | 166.00p | 169.50p | 1221 |
| 17/05/2012 | 174.00p | 177.95p | 174.00p | 174.00p | 500 |
| 16/05/2012 | 179.50p | 179.50p | 170.80p | 174.00p | 301 |
| 15/05/2012 | 182.00p | 184.00p | 177.50p | 179.50p | 7616 |
| 14/05/2012 | 182.00p | 184.40p | 182.00p | 182.00p | 0 |
| 11/05/2012 | 182.00p | 184.40p | 182.00p | 182.00p | 0 |
| 10/05/2012 | 182.00p | 184.40p | 182.00p | 182.00p | 1612 |
| 09/05/2012 | 182.00p | 182.00p | 178.25p | 182.00p | 593 |
| 08/05/2012 | 181.50p | 184.47p | 181.50p | 182.00p | 2553 |
| 04/05/2012 | 182.00p | 182.00p | 175.00p | 181.50p | 5300 |
| 03/05/2012 | 182.00p | 185.30p | 179.00p | 182.00p | 0 |
| 02/05/2012 | 182.00p | 185.30p | 179.00p | 182.00p | 4292 |
| 01/05/2012 | 182.00p | 185.30p | 182.00p | 182.00p | 1893 |
*Close Price adjusted for both dividends and splits