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 |
|---|---|---|---|---|---|
| 28/09/2010 | 163.00p | 163.99p | 163.00p | 163.00p | 86 |
| 27/09/2010 | 164.00p | 164.00p | 162.00p | 163.00p | 3430 |
| 24/09/2010 | 165.00p | 165.00p | 164.00p | 164.00p | 0 |
| 23/09/2010 | 164.00p | 164.00p | 163.99p | 164.00p | 1205 |
| 22/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 21/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 20/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 17/09/2010 | 164.00p | 164.00p | 161.00p | 164.00p | 5000 |
| 16/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 15/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 14/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 13/09/2010 | 164.00p | 164.00p | 160.00p | 164.00p | 14200 |
| 10/09/2010 | 164.00p | 164.00p | 162.00p | 164.00p | 3231 |
| 09/09/2010 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 08/09/2010 | 164.00p | 168.00p | 164.00p | 164.00p | 4611 |
| 07/09/2010 | 163.00p | 165.00p | 163.00p | 164.00p | 3000 |
| 06/09/2010 | 161.50p | 163.00p | 161.50p | 163.00p | 0 |
| 03/09/2010 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 02/09/2010 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 01/09/2010 | 162.50p | 162.50p | 160.95p | 161.50p | 3500 |
| 31/08/2010 | 166.00p | 166.00p | 161.33p | 162.50p | 3382 |
| 27/08/2010 | 167.50p | 167.50p | 164.64p | 166.00p | 2446 |
| 26/08/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/08/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 24/08/2010 | 168.50p | 168.50p | 167.17p | 167.50p | 17 |
| 23/08/2010 | 169.00p | 169.00p | 168.50p | 168.50p | 0 |
| 20/08/2010 | 170.00p | 170.00p | 167.64p | 169.00p | 11000 |
| 19/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 18/08/2010 | 172.00p | 172.00p | 170.00p | 170.00p | 1000 |
| 17/08/2010 | 167.50p | 175.00p | 167.50p | 172.00p | 1885 |
| 16/08/2010 | 166.00p | 170.00p | 165.00p | 167.50p | 2041 |
| 13/08/2010 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 12/08/2010 | 165.00p | 166.00p | 164.64p | 166.00p | 1000 |
| 11/08/2010 | 163.50p | 167.00p | 162.50p | 165.00p | 1000 |
| 10/08/2010 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 09/08/2010 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 06/08/2010 | 161.00p | 165.00p | 161.00p | 162.00p | 1000 |
| 05/08/2010 | 160.00p | 161.00p | 160.00p | 161.00p | 0 |
| 04/08/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/08/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/08/2010 | 160.00p | 161.00p | 156.20p | 160.00p | 15200 |
| 30/07/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/07/2010 | 157.00p | 161.00p | 157.00p | 160.00p | 15000 |
| 28/07/2010 | 158.50p | 158.50p | 157.00p | 157.00p | 0 |
| 27/07/2010 | 158.50p | 161.00p | 157.50p | 158.50p | 33000 |
| 26/07/2010 | 158.50p | 162.00p | 158.50p | 158.50p | 760 |
| 23/07/2010 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 22/07/2010 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 21/07/2010 | 160.00p | 160.00p | 155.35p | 158.50p | 6000 |
| 20/07/2010 | 162.00p | 162.00p | 161.50p | 161.50p | 0 |
| 19/07/2010 | 158.00p | 166.00p | 157.00p | 162.00p | 8000 |
| 16/07/2010 | 158.00p | 161.00p | 155.00p | 158.00p | 3759 |
| 15/07/2010 | 157.50p | 159.00p | 155.25p | 158.00p | 1449 |
| 14/07/2010 | 156.00p | 160.00p | 156.00p | 157.50p | 8405 |
| 13/07/2010 | 151.00p | 160.00p | 151.00p | 156.00p | 6900 |
| 12/07/2010 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 09/07/2010 | 151.00p | 151.00p | 149.00p | 151.00p | 750 |
| 08/07/2010 | 146.50p | 151.00p | 146.00p | 151.00p | 2850 |
| 07/07/2010 | 142.00p | 147.50p | 140.80p | 146.50p | 6028 |
| 06/07/2010 | 137.00p | 142.00p | 137.00p | 142.00p | 5200 |
| 05/07/2010 | 137.00p | 140.00p | 137.00p | 137.00p | 490 |
| 02/07/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 01/07/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 30/06/2010 | 138.00p | 138.00p | 137.00p | 137.00p | 0 |
| 29/06/2010 | 138.00p | 141.60p | 138.00p | 138.00p | 2900 |
| 28/06/2010 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 25/06/2010 | 139.00p | 142.00p | 137.50p | 138.00p | 12000 |
| 24/06/2010 | 140.50p | 144.00p | 139.00p | 139.00p | 914 |
| 23/06/2010 | 136.50p | 141.00p | 136.50p | 140.50p | 2353 |
| 22/06/2010 | 127.50p | 140.00p | 127.50p | 136.50p | 34608 |
| 21/06/2010 | 124.50p | 127.50p | 124.50p | 127.50p | 0 |
| 18/06/2010 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/06/2010 | 123.00p | 124.50p | 123.00p | 124.50p | 0 |
| 16/06/2010 | 127.00p | 127.00p | 124.00p | 124.50p | 1091 |
| 15/06/2010 | 129.50p | 130.95p | 127.00p | 127.00p | 6000 |
| 14/06/2010 | 131.00p | 131.00p | 127.25p | 129.50p | 1000 |
| 11/06/2010 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 10/06/2010 | 129.50p | 129.50p | 127.25p | 129.50p | 440 |
| 09/06/2010 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 08/06/2010 | 129.50p | 129.50p | 127.25p | 129.50p | 466 |
| 07/06/2010 | 128.00p | 129.50p | 127.00p | 129.50p | 2000 |
| 04/06/2010 | 130.00p | 130.00p | 127.30p | 128.00p | 2500 |
| 03/06/2010 | 129.50p | 131.50p | 127.30p | 130.00p | 10452 |
| 02/06/2010 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 01/06/2010 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 28/05/2010 | 129.50p | 129.90p | 129.50p | 129.50p | 350 |
| 27/05/2010 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 26/05/2010 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/05/2010 | 132.50p | 132.50p | 127.00p | 129.50p | 6486 |
| 24/05/2010 | 131.50p | 133.50p | 131.50p | 132.50p | 2000 |
| 21/05/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 4625 |
| 20/05/2010 | 139.00p | 139.00p | 131.50p | 131.50p | 0 |
| 19/05/2010 | 138.50p | 139.00p | 135.00p | 139.00p | 21500 |
| 18/05/2010 | 138.50p | 138.50p | 136.12p | 138.50p | 1241 |
| 17/05/2010 | 137.00p | 138.50p | 133.28p | 138.50p | 260 |
| 14/05/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 13/05/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 12/05/2010 | 136.00p | 136.00p | 135.00p | 136.00p | 2500 |
| 11/05/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 10/05/2010 | 130.00p | 136.72p | 130.00p | 136.00p | 2000 |
| 07/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 1000 |
| 06/05/2010 | 137.50p | 137.50p | 135.00p | 136.00p | 2009 |
| 05/05/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/05/2010 | 141.00p | 141.32p | 137.50p | 137.50p | 2200 |
| 30/04/2010 | 142.50p | 144.92p | 138.28p | 141.00p | 5249 |
| 29/04/2010 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/04/2010 | 142.00p | 142.50p | 139.44p | 142.50p | 443 |
| 27/04/2010 | 137.00p | 143.00p | 137.00p | 142.50p | 4025 |
| 26/04/2010 | 135.00p | 139.90p | 131.60p | 137.00p | 4847 |
| 23/04/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/04/2010 | 135.00p | 135.00p | 131.60p | 135.00p | 282 |
| 21/04/2010 | 135.00p | 135.00p | 131.60p | 135.00p | 290 |
| 20/04/2010 | 131.50p | 135.00p | 128.07p | 135.00p | 14332 |
| 19/04/2010 | 133.00p | 133.00p | 131.50p | 131.50p | 2500 |
| 16/04/2010 | 131.50p | 133.00p | 131.50p | 133.00p | 500 |
| 15/04/2010 | 137.00p | 137.00p | 131.50p | 131.50p | 6326 |
| 14/04/2010 | 137.00p | 137.00p | 134.00p | 137.00p | 1817 |
| 13/04/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/04/2010 | 138.00p | 138.00p | 137.00p | 137.00p | 0 |
| 09/04/2010 | 138.00p | 139.36p | 138.00p | 138.00p | 116 |
| 08/04/2010 | 137.00p | 141.00p | 137.00p | 138.00p | 3401 |
| 07/04/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 06/04/2010 | 136.00p | 137.00p | 136.00p | 137.00p | 0 |
| 01/04/2010 | 136.00p | 136.00p | 133.00p | 136.00p | 139 |
| 31/03/2010 | 135.00p | 136.00p | 135.00p | 136.00p | 0 |
| 30/03/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/03/2010 | 135.00p | 135.00p | 132.06p | 135.00p | 589 |
| 26/03/2010 | 134.00p | 135.36p | 130.08p | 135.00p | 3561 |
| 25/03/2010 | 134.00p | 135.44p | 134.00p | 134.00p | 1810 |
| 24/03/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 23/03/2010 | 136.00p | 136.00p | 134.00p | 134.00p | 0 |
| 22/03/2010 | 138.50p | 138.50p | 134.00p | 136.00p | 10947 |
| 19/03/2010 | 138.50p | 138.50p | 135.00p | 138.50p | 750 |
| 18/03/2010 | 140.00p | 140.00p | 132.00p | 138.50p | 5000 |
| 17/03/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/03/2010 | 132.50p | 142.00p | 132.50p | 140.00p | 5950 |
| 15/03/2010 | 131.00p | 135.00p | 131.00p | 132.50p | 5000 |
| 12/03/2010 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 11/03/2010 | 130.00p | 131.00p | 130.00p | 131.00p | 0 |
| 10/03/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/03/2010 | 130.00p | 130.00p | 127.50p | 130.00p | 2149 |
| 08/03/2010 | 128.50p | 130.00p | 128.50p | 130.00p | 0 |
| 05/03/2010 | 127.00p | 130.00p | 127.00p | 127.00p | 10126 |
| 04/03/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 03/03/2010 | 127.00p | 127.00p | 122.00p | 127.00p | 420 |
| 02/03/2010 | 127.00p | 128.00p | 127.00p | 127.00p | 377 |
| 01/03/2010 | 130.00p | 130.00p | 124.00p | 127.00p | 6650 |
| 26/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/02/2010 | 133.50p | 133.50p | 128.00p | 130.00p | 8000 |
| 17/02/2010 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 16/02/2010 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 15/02/2010 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 12/02/2010 | 133.50p | 133.50p | 130.00p | 133.50p | 1000 |
| 11/02/2010 | 132.50p | 133.50p | 132.50p | 133.50p | 0 |
| 10/02/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/02/2010 | 136.50p | 136.50p | 130.00p | 132.50p | 5000 |
| 08/02/2010 | 138.00p | 138.11p | 133.00p | 136.50p | 3500 |
| 05/02/2010 | 141.00p | 141.00p | 134.00p | 138.00p | 5000 |
| 04/02/2010 | 142.00p | 142.00p | 141.00p | 141.00p | 0 |
| 03/02/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 02/02/2010 | 142.00p | 142.00p | 132.00p | 142.00p | 22700 |
| 01/02/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 29/01/2010 | 143.50p | 143.50p | 140.00p | 142.00p | 1000 |
| 28/01/2010 | 143.50p | 143.50p | 142.00p | 143.50p | 104 |
| 27/01/2010 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 26/01/2010 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 25/01/2010 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 22/01/2010 | 145.00p | 145.00p | 140.00p | 143.50p | 370 |
| 21/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/01/2010 | 147.50p | 147.50p | 141.50p | 145.00p | 7523 |
| 19/01/2010 | 147.50p | 147.50p | 143.45p | 147.50p | 750 |
| 18/01/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/01/2010 | 147.50p | 149.00p | 147.50p | 147.50p | 0 |
| 14/01/2010 | 146.00p | 149.12p | 146.00p | 147.50p | 1000 |
| 13/01/2010 | 146.00p | 149.12p | 146.00p | 146.00p | 167 |
| 12/01/2010 | 145.00p | 146.00p | 145.00p | 146.00p | 0 |
| 11/01/2010 | 139.00p | 145.00p | 139.00p | 145.00p | 4092 |
| 08/01/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 07/01/2010 | 139.00p | 142.04p | 139.00p | 139.00p | 800 |
| 06/01/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 05/01/2010 | 140.00p | 140.00p | 136.00p | 139.00p | 3208 |
| 04/01/2010 | 138.50p | 140.00p | 138.50p | 140.00p | 0 |
| 31/12/2009 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 30/12/2009 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 29/12/2009 | 137.00p | 138.50p | 137.00p | 138.50p | 0 |
| 24/12/2009 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 23/12/2009 | 140.00p | 140.53p | 138.50p | 138.50p | 1500 |
| 22/12/2009 | 140.00p | 142.90p | 140.00p | 140.00p | 208 |
| 21/12/2009 | 140.00p | 142.90p | 140.00p | 140.00p | 582 |
| 18/12/2009 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/12/2009 | 140.00p | 140.00p | 136.20p | 140.00p | 1826 |
| 16/12/2009 | 137.00p | 143.80p | 137.00p | 140.00p | 2132 |
| 15/12/2009 | 135.00p | 137.00p | 135.00p | 137.00p | 0 |
| 14/12/2009 | 133.50p | 135.00p | 133.50p | 135.00p | 0 |
| 11/12/2009 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
*Close Price adjusted for both dividends and splits