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 |
|---|---|---|---|---|---|
| 15/07/2011 | 224.00p | 224.00p | 213.00p | 218.50p | 7567 |
| 14/07/2011 | 225.00p | 227.50p | 216.00p | 224.00p | 18000 |
| 13/07/2011 | 230.00p | 235.00p | 225.00p | 225.00p | 0 |
| 12/07/2011 | 235.00p | 235.00p | 225.00p | 230.00p | 4750 |
| 11/07/2011 | 242.50p | 242.50p | 230.00p | 235.00p | 25063 |
| 08/07/2011 | 239.00p | 245.00p | 239.00p | 242.50p | 375 |
| 07/07/2011 | 239.00p | 239.00p | 233.00p | 239.00p | 66500 |
| 06/07/2011 | 238.50p | 248.00p | 236.00p | 239.00p | 22050 |
| 05/07/2011 | 231.00p | 242.00p | 228.20p | 238.50p | 79287 |
| 04/07/2011 | 225.00p | 230.00p | 223.00p | 230.00p | 59851 |
| 01/07/2011 | 225.00p | 229.00p | 222.00p | 225.00p | 55250 |
| 30/06/2011 | 220.00p | 225.00p | 217.90p | 225.00p | 23042 |
| 29/06/2011 | 232.00p | 232.00p | 215.00p | 220.00p | 16555 |
| 28/06/2011 | 192.50p | 243.72p | 184.50p | 229.50p | 72612 |
| 27/06/2011 | 184.50p | 187.00p | 184.50p | 184.50p | 0 |
| 24/06/2011 | 184.50p | 187.00p | 184.50p | 184.50p | 0 |
| 23/06/2011 | 187.00p | 187.00p | 184.50p | 184.50p | 3675 |
| 22/06/2011 | 187.00p | 189.75p | 187.00p | 187.00p | 1 |
| 21/06/2011 | 187.00p | 190.00p | 187.00p | 187.00p | 0 |
| 20/06/2011 | 188.00p | 190.00p | 187.00p | 187.00p | 1840 |
| 17/06/2011 | 187.00p | 190.00p | 185.86p | 188.00p | 0 |
| 16/06/2011 | 188.00p | 190.00p | 185.86p | 187.00p | 2500 |
| 15/06/2011 | 187.50p | 193.00p | 187.50p | 188.00p | 4682 |
| 14/06/2011 | 186.00p | 187.50p | 184.24p | 187.50p | 0 |
| 13/06/2011 | 186.00p | 186.00p | 184.24p | 186.00p | 2252 |
| 10/06/2011 | 187.00p | 192.00p | 187.00p | 187.00p | 500 |
| 09/06/2011 | 187.00p | 193.50p | 187.00p | 187.00p | 0 |
| 08/06/2011 | 187.00p | 193.50p | 187.00p | 187.00p | 1707 |
| 07/06/2011 | 187.00p | 191.90p | 185.00p | 187.00p | 13899 |
| 06/06/2011 | 183.50p | 190.00p | 183.50p | 187.00p | 4026 |
| 03/06/2011 | 183.50p | 183.50p | 183.50p | 183.50p | 1250 |
| 02/06/2011 | 180.00p | 186.00p | 180.00p | 183.50p | 5630 |
| 01/06/2011 | 179.00p | 186.00p | 179.00p | 180.00p | 7977 |
| 31/05/2011 | 178.50p | 182.00p | 178.50p | 179.00p | 196000 |
| 27/05/2011 | 175.00p | 181.93p | 173.74p | 178.50p | 11300 |
| 26/05/2011 | 173.50p | 173.50p | 172.10p | 173.50p | 1394 |
| 25/05/2011 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 24/05/2011 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 23/05/2011 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 20/05/2011 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 19/05/2011 | 173.50p | 175.00p | 171.50p | 173.50p | 0 |
| 18/05/2011 | 172.50p | 175.00p | 171.50p | 173.50p | 1777 |
| 17/05/2011 | 171.00p | 175.00p | 170.00p | 172.50p | 3000 |
| 16/05/2011 | 171.00p | 175.00p | 169.00p | 171.00p | 0 |
| 13/05/2011 | 171.00p | 175.00p | 169.00p | 171.00p | 1363 |
| 12/05/2011 | 165.00p | 172.00p | 165.00p | 171.00p | 4000 |
| 11/05/2011 | 165.00p | 168.00p | 163.00p | 165.00p | 16459 |
| 10/05/2011 | 166.00p | 166.00p | 162.80p | 165.00p | 4000 |
| 09/05/2011 | 166.00p | 166.00p | 162.80p | 166.00p | 10060 |
| 06/05/2011 | 163.50p | 167.50p | 163.50p | 166.00p | 0 |
| 05/05/2011 | 165.00p | 167.50p | 165.00p | 165.00p | 0 |
| 04/05/2011 | 166.50p | 167.50p | 165.00p | 165.00p | 40000 |
| 03/05/2011 | 166.50p | 168.00p | 165.60p | 166.50p | 1029 |
| 28/04/2011 | 166.50p | 168.00p | 166.50p | 166.50p | 500 |
| 27/04/2011 | 166.50p | 168.00p | 165.60p | 166.50p | 1450 |
| 26/04/2011 | 166.50p | 168.00p | 166.50p | 166.50p | 700 |
| 21/04/2011 | 167.50p | 170.00p | 166.50p | 166.50p | 0 |
| 20/04/2011 | 167.50p | 170.00p | 167.50p | 167.50p | 620 |
| 19/04/2011 | 168.50p | 168.50p | 167.00p | 167.50p | 2013 |
| 18/04/2011 | 170.00p | 173.00p | 168.50p | 168.50p | 0 |
| 15/04/2011 | 170.00p | 173.00p | 169.00p | 170.00p | 0 |
| 14/04/2011 | 170.00p | 173.00p | 169.00p | 170.00p | 0 |
| 13/04/2011 | 170.00p | 173.00p | 169.00p | 170.00p | 0 |
| 12/04/2011 | 169.00p | 173.00p | 169.00p | 170.00p | 0 |
| 11/04/2011 | 169.00p | 173.00p | 169.00p | 169.00p | 0 |
| 08/04/2011 | 169.00p | 173.00p | 169.00p | 169.00p | 0 |
| 07/04/2011 | 169.00p | 173.00p | 169.00p | 169.00p | 115 |
| 06/04/2011 | 168.00p | 173.00p | 168.00p | 169.00p | 1000 |
| 05/04/2011 | 168.00p | 173.00p | 166.00p | 168.00p | 0 |
| 04/04/2011 | 166.00p | 173.00p | 166.00p | 168.00p | 5871 |
| 01/04/2011 | 165.00p | 170.00p | 165.00p | 166.00p | 5000 |
| 31/03/2011 | 165.00p | 165.00p | 164.00p | 165.00p | 1150 |
| 30/03/2011 | 165.00p | 170.00p | 164.00p | 165.00p | 3512 |
| 29/03/2011 | 164.00p | 170.00p | 162.64p | 166.00p | 15700 |
| 28/03/2011 | 164.00p | 167.92p | 162.64p | 164.00p | 10586 |
| 25/03/2011 | 163.00p | 167.90p | 163.00p | 164.00p | 10643 |
| 24/03/2011 | 163.00p | 164.65p | 158.45p | 163.00p | 0 |
| 23/03/2011 | 162.50p | 164.65p | 158.45p | 163.00p | 2400 |
| 22/03/2011 | 162.50p | 166.65p | 160.50p | 162.50p | 0 |
| 21/03/2011 | 165.00p | 166.65p | 160.50p | 162.50p | 2279 |
| 18/03/2011 | 167.00p | 167.00p | 160.50p | 165.00p | 1950 |
| 17/03/2011 | 167.00p | 167.00p | 165.00p | 167.00p | 4800 |
| 16/03/2011 | 170.00p | 172.00p | 166.00p | 167.00p | 10000 |
| 15/03/2011 | 173.50p | 173.50p | 170.00p | 170.00p | 3175 |
| 14/03/2011 | 175.00p | 180.00p | 175.00p | 175.00p | 2097 |
| 11/03/2011 | 177.50p | 177.50p | 175.00p | 175.00p | 0 |
| 10/03/2011 | 177.50p | 177.50p | 176.00p | 177.50p | 50000 |
| 09/03/2011 | 177.50p | 178.00p | 177.50p | 177.50p | 0 |
| 08/03/2011 | 176.00p | 178.00p | 177.50p | 177.50p | 1470 |
| 07/03/2011 | 176.00p | 178.00p | 175.00p | 176.00p | 0 |
| 04/03/2011 | 178.50p | 178.00p | 175.00p | 176.00p | 3685 |
| 03/03/2011 | 178.50p | 179.40p | 178.50p | 178.50p | 0 |
| 02/03/2011 | 179.00p | 179.40p | 178.50p | 178.50p | 1000 |
| 01/03/2011 | 179.00p | 179.40p | 179.00p | 179.00p | 4000 |
| 28/02/2011 | 178.00p | 179.40p | 179.00p | 179.00p | 1775 |
| 25/02/2011 | 179.00p | 180.00p | 178.00p | 178.00p | 0 |
| 24/02/2011 | 180.00p | 180.00p | 179.00p | 179.00p | 0 |
| 23/02/2011 | 180.00p | 180.00p | 179.50p | 180.00p | 0 |
| 22/02/2011 | 180.00p | 180.00p | 179.50p | 180.00p | 0 |
| 21/02/2011 | 180.00p | 180.00p | 179.50p | 180.00p | 1632 |
| 18/02/2011 | 178.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/02/2011 | 178.00p | 182.92p | 176.50p | 178.00p | 0 |
| 16/02/2011 | 183.00p | 182.92p | 176.50p | 178.00p | 6593 |
| 15/02/2011 | 176.00p | 183.00p | 180.00p | 183.00p | 2500 |
| 14/02/2011 | 175.00p | 179.92p | 171.50p | 176.00p | 1400 |
| 11/02/2011 | 173.00p | 176.00p | 173.00p | 176.00p | 5000 |
| 10/02/2011 | 173.20p | 176.00p | 173.20p | 176.00p | 106 |
| 09/02/2011 | 176.00p | 179.92p | 175.00p | 176.00p | 0 |
| 08/02/2011 | 176.00p | 179.92p | 175.00p | 176.00p | 0 |
| 07/02/2011 | 179.92p | 179.92p | 176.00p | 176.00p | 111 |
| 04/02/2011 | 176.00p | 176.00p | 174.08p | 176.00p | 0 |
| 03/02/2011 | 176.00p | 176.00p | 174.08p | 176.00p | 0 |
| 02/02/2011 | 174.08p | 176.00p | 174.08p | 176.00p | 800 |
| 01/02/2011 | 176.00p | 176.00p | 174.08p | 176.00p | 106 |
| 31/01/2011 | 178.50p | 178.50p | 176.00p | 176.00p | 0 |
| 28/01/2011 | 177.00p | 178.50p | 177.00p | 178.50p | 0 |
| 27/01/2011 | 176.00p | 180.00p | 176.00p | 177.00p | 2950 |
| 26/01/2011 | 176.00p | 179.92p | 176.00p | 176.00p | 1300 |
| 25/01/2011 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 24/01/2011 | 176.00p | 177.00p | 176.00p | 176.00p | 0 |
| 21/01/2011 | 178.50p | 178.50p | 176.00p | 176.00p | 10000 |
| 20/01/2011 | 175.00p | 182.00p | 172.00p | 178.50p | 880 |
| 19/01/2011 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/01/2011 | 172.00p | 177.00p | 172.00p | 175.00p | 3600 |
| 17/01/2011 | 177.00p | 177.00p | 172.00p | 172.00p | 7 |
| 14/01/2011 | 177.00p | 177.00p | 172.00p | 172.00p | 1858 |
| 13/01/2011 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 12/01/2011 | 172.00p | 172.00p | 172.00p | 172.00p | 1000 |
| 11/01/2011 | 166.00p | 170.00p | 163.00p | 168.50p | 0 |
| 10/01/2011 | 166.00p | 168.50p | 163.00p | 168.50p | 399 |
| 07/01/2011 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 06/01/2011 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/01/2011 | 170.50p | 170.50p | 166.00p | 166.00p | 0 |
| 04/01/2011 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 31/12/2010 | 170.50p | 171.00p | 170.50p | 171.00p | 0 |
| 30/12/2010 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 29/12/2010 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 24/12/2010 | 169.00p | 172.00p | 169.00p | 170.50p | 2000 |
| 23/12/2010 | 169.00p | 173.00p | 167.16p | 169.00p | 1106 |
| 22/12/2010 | 165.00p | 170.00p | 165.00p | 169.00p | 6800 |
| 21/12/2010 | 160.00p | 168.00p | 160.00p | 165.00p | 7400 |
| 20/12/2010 | 162.00p | 162.00p | 160.00p | 160.00p | 0 |
| 17/12/2010 | 157.50p | 162.00p | 157.50p | 160.00p | 6000 |
| 16/12/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/12/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/12/2010 | 154.00p | 161.00p | 154.00p | 159.00p | 5500 |
| 09/12/2010 | 154.00p | 154.00p | 152.00p | 154.00p | 3000 |
| 08/12/2010 | 154.00p | 154.00p | 152.00p | 154.00p | 1000 |
| 07/12/2010 | 154.00p | 158.00p | 152.00p | 154.00p | 3126 |
| 06/12/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 03/12/2010 | 154.00p | 158.00p | 154.00p | 154.00p | 11806 |
| 02/12/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 01/12/2010 | 161.00p | 161.00p | 152.00p | 154.00p | 1941 |
| 30/11/2010 | 163.50p | 163.50p | 161.00p | 161.00p | 0 |
| 29/11/2010 | 170.00p | 170.00p | 163.50p | 163.50p | 951 |
| 26/11/2010 | 171.00p | 172.00p | 168.20p | 170.00p | 2300 |
| 25/11/2010 | 172.50p | 172.50p | 169.35p | 171.00p | 2250 |
| 24/11/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 23/11/2010 | 172.50p | 172.50p | 168.00p | 172.50p | 167 |
| 22/11/2010 | 172.50p | 177.00p | 172.50p | 172.50p | 111 |
| 19/11/2010 | 174.00p | 174.00p | 172.50p | 172.50p | 0 |
| 18/11/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 17/11/2010 | 171.50p | 174.00p | 171.50p | 174.00p | 0 |
| 16/11/2010 | 174.00p | 174.00p | 169.05p | 171.50p | 577 |
| 15/11/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 12/11/2010 | 174.00p | 178.00p | 174.00p | 174.00p | 3786 |
| 11/11/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 10/11/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 09/11/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 08/11/2010 | 175.00p | 178.00p | 174.00p | 174.00p | 2722 |
| 05/11/2010 | 177.00p | 178.00p | 171.10p | 174.00p | 5562 |
| 04/11/2010 | 178.50p | 178.50p | 177.00p | 177.00p | 2000 |
| 03/11/2010 | 177.00p | 181.50p | 177.00p | 178.50p | 3900 |
| 02/11/2010 | 174.00p | 177.00p | 171.68p | 177.00p | 3159 |
| 01/11/2010 | 172.50p | 177.00p | 169.89p | 174.00p | 6000 |
| 29/10/2010 | 170.00p | 175.00p | 170.00p | 172.50p | 3500 |
| 28/10/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/10/2010 | 167.50p | 171.00p | 167.50p | 170.00p | 8013 |
| 26/10/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/10/2010 | 165.00p | 170.00p | 165.00p | 167.50p | 1677 |
| 22/10/2010 | 162.50p | 165.00p | 162.50p | 165.00p | 2000 |
| 21/10/2010 | 160.00p | 165.00p | 160.00p | 162.50p | 2500 |
| 20/10/2010 | 160.00p | 165.00p | 160.00p | 160.00p | 1801 |
| 19/10/2010 | 160.00p | 160.00p | 157.10p | 160.00p | 198 |
| 18/10/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/10/2010 | 160.00p | 160.00p | 157.10p | 160.00p | 1000 |
| 14/10/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/10/2010 | 160.00p | 165.00p | 160.00p | 160.00p | 5000 |
| 12/10/2010 | 160.00p | 162.00p | 158.50p | 160.00p | 3000 |
| 11/10/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/10/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/10/2010 | 160.00p | 165.00p | 157.10p | 160.00p | 406 |
| 06/10/2010 | 160.00p | 163.50p | 160.00p | 160.00p | 5000 |
| 05/10/2010 | 161.50p | 161.50p | 156.10p | 160.00p | 1948 |
| 04/10/2010 | 163.00p | 166.50p | 161.50p | 161.50p | 2451 |
| 01/10/2010 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 30/09/2010 | 163.00p | 163.99p | 163.00p | 163.00p | 3119 |
| 29/09/2010 | 163.00p | 163.99p | 163.00p | 163.00p | 206 |
*Close Price adjusted for both dividends and splits