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 |
|---|---|---|---|---|---|
| 14/06/2019 | 940.00p | 940.00p | 916.00p | 940.00p | 13 |
| 13/06/2019 | 940.00p | 940.00p | 916.00p | 940.00p | 1175 |
| 12/06/2019 | 945.00p | 975.00p | 915.00p | 940.00p | 3404 |
| 11/06/2019 | 945.00p | 980.00p | 926.00p | 945.00p | 2820 |
| 10/06/2019 | 940.00p | 980.00p | 940.00p | 945.00p | 2110 |
| 07/06/2019 | 940.00p | 970.00p | 908.00p | 940.00p | 4060 |
| 06/06/2019 | 940.00p | 980.00p | 940.00p | 940.00p | 3057 |
| 05/06/2019 | 985.00p | 985.00p | 900.00p | 940.00p | 3060 |
| 04/06/2019 | 985.00p | 992.00p | 950.00p | 985.00p | 635 |
| 03/06/2019 | 985.00p | 985.00p | 960.00p | 985.00p | 1303 |
| 31/05/2019 | 985.00p | 995.00p | 955.00p | 985.00p | 3019 |
| 30/05/2019 | 1,000.00p | 1,015.00p | 950.00p | 985.00p | 4687 |
| 29/05/2019 | 1,000.00p | 1,032.00p | 985.00p | 1,000.00p | 687 |
| 28/05/2019 | 1,010.00p | 1,040.00p | 995.75p | 1,000.00p | 3896 |
| 24/05/2019 | 1,010.00p | 1,014.00p | 1,010.00p | 1,010.00p | 1250 |
| 23/05/2019 | 1,020.00p | 1,020.00p | 980.00p | 1,010.00p | 2450 |
| 22/05/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 21/05/2019 | 1,020.00p | 1,020.00p | 1,019.00p | 1,020.00p | 490 |
| 20/05/2019 | 1,020.00p | 1,024.00p | 990.00p | 1,020.00p | 1280 |
| 17/05/2019 | 1,020.00p | 1,024.00p | 991.00p | 1,020.00p | 2920 |
| 16/05/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 15/05/2019 | 1,020.00p | 1,035.00p | 1,000.00p | 1,020.00p | 802 |
| 14/05/2019 | 1,020.00p | 1,024.00p | 1,020.00p | 1,020.00p | 1600 |
| 13/05/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 10/05/2019 | 1,020.00p | 1,025.00p | 996.00p | 1,020.00p | 2335 |
| 09/05/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 08/05/2019 | 1,020.00p | 1,023.00p | 996.00p | 1,020.00p | 1102 |
| 07/05/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 03/05/2019 | 1,025.00p | 1,025.00p | 996.00p | 1,020.00p | 490 |
| 02/05/2019 | 1,025.00p | 1,035.00p | 990.00p | 1,025.00p | 3603 |
| 01/05/2019 | 1,025.00p | 1,036.00p | 1,010.00p | 1,025.00p | 474 |
| 30/04/2019 | 1,025.00p | 1,038.00p | 1,010.00p | 1,025.00p | 490 |
| 29/04/2019 | 1,025.00p | 1,040.00p | 1,025.00p | 1,025.00p | 2763 |
| 26/04/2019 | 1,025.00p | 1,046.00p | 1,000.00p | 1,025.00p | 5734 |
| 25/04/2019 | 1,015.00p | 1,030.00p | 991.00p | 1,015.00p | 2475 |
| 24/04/2019 | 1,015.00p | 1,015.00p | 990.00p | 1,015.00p | 400 |
| 23/04/2019 | 1,020.00p | 1,020.00p | 990.00p | 1,015.00p | 695 |
| 18/04/2019 | 1,020.00p | 1,020.00p | 1,000.00p | 1,020.00p | 1104 |
| 17/04/2019 | 1,020.00p | 1,030.00p | 1,000.00p | 1,020.00p | 1015 |
| 16/04/2019 | 1,005.00p | 1,050.00p | 1,000.00p | 1,020.00p | 19563 |
| 15/04/2019 | 995.00p | 1,035.00p | 991.00p | 1,005.00p | 3704 |
| 12/04/2019 | 990.00p | 995.00p | 977.50p | 995.00p | 115 |
| 11/04/2019 | 990.00p | 1,000.00p | 971.00p | 990.00p | 502 |
| 10/04/2019 | 990.00p | 995.00p | 990.00p | 990.00p | 0 |
| 09/04/2019 | 965.00p | 1,000.00p | 965.00p | 990.00p | 1100 |
| 08/04/2019 | 980.00p | 980.00p | 930.00p | 965.00p | 4313 |
| 05/04/2019 | 980.00p | 1,030.00p | 930.00p | 980.00p | 4390 |
| 04/04/2019 | 980.00p | 1,000.00p | 940.05p | 980.00p | 2537 |
| 03/04/2019 | 980.00p | 995.00p | 932.00p | 980.00p | 2902 |
| 02/04/2019 | 980.00p | 980.00p | 935.00p | 980.00p | 588 |
| 01/04/2019 | 985.00p | 985.00p | 930.00p | 980.00p | 2667 |
| 29/03/2019 | 995.00p | 995.00p | 950.00p | 995.00p | 1567 |
| 28/03/2019 | 1,000.00p | 1,000.00p | 950.00p | 995.00p | 2867 |
| 27/03/2019 | 1,000.00p | 1,000.00p | 960.00p | 1,000.00p | 885 |
| 26/03/2019 | 1,000.00p | 1,000.00p | 960.00p | 1,000.00p | 382 |
| 25/03/2019 | 1,000.00p | 1,000.00p | 960.00p | 1,000.00p | 1491 |
| 22/03/2019 | 1,000.00p | 1,009.50p | 976.00p | 1,000.00p | 5008 |
| 21/03/2019 | 1,000.00p | 1,015.00p | 966.00p | 1,000.00p | 4531 |
| 20/03/2019 | 1,000.00p | 1,015.00p | 966.00p | 1,000.00p | 446 |
| 19/03/2019 | 1,005.00p | 1,020.00p | 960.00p | 1,000.00p | 6242 |
| 18/03/2019 | 1,037.50p | 1,040.00p | 1,005.00p | 1,005.00p | 2180 |
| 15/03/2019 | 1,037.50p | 1,042.50p | 1,020.00p | 1,037.50p | 1508 |
| 14/03/2019 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 44000 |
| 13/03/2019 | 1,021.00p | 1,050.00p | 1,020.00p | 1,037.50p | 2899 |
| 12/03/2019 | 1,021.00p | 1,050.00p | 1,015.00p | 1,021.00p | 262 |
| 11/03/2019 | 1,021.00p | 1,050.00p | 1,013.00p | 1,021.00p | 1061 |
| 08/03/2019 | 1,007.50p | 1,050.00p | 1,005.00p | 1,021.00p | 4782 |
| 07/03/2019 | 975.00p | 1,035.00p | 970.00p | 1,007.50p | 4597 |
| 06/03/2019 | 965.00p | 1,010.00p | 953.01p | 975.00p | 5169 |
| 05/03/2019 | 965.00p | 977.50p | 946.00p | 965.00p | 4020 |
| 04/03/2019 | 955.00p | 985.00p | 955.00p | 965.00p | 9409 |
| 01/03/2019 | 955.00p | 975.00p | 920.00p | 955.00p | 2134 |
| 28/02/2019 | 945.00p | 975.00p | 940.00p | 955.00p | 1375 |
| 27/02/2019 | 920.00p | 980.00p | 905.00p | 945.00p | 3858 |
| 26/02/2019 | 920.00p | 923.00p | 880.00p | 920.00p | 5078 |
| 25/02/2019 | 960.00p | 960.00p | 880.00p | 920.00p | 2102 |
| 22/02/2019 | 960.00p | 965.00p | 930.00p | 960.00p | 2221 |
| 21/02/2019 | 960.00p | 960.00p | 930.00p | 960.00p | 3600 |
| 20/02/2019 | 960.00p | 970.00p | 935.00p | 960.00p | 7090 |
| 19/02/2019 | 970.00p | 970.00p | 950.00p | 970.00p | 1672 |
| 18/02/2019 | 967.00p | 985.00p | 960.00p | 970.00p | 548 |
| 15/02/2019 | 995.00p | 995.00p | 950.00p | 967.00p | 4531 |
| 14/02/2019 | 1,067.50p | 1,070.00p | 967.00p | 995.00p | 5795 |
| 13/02/2019 | 1,100.00p | 1,100.00p | 1,050.00p | 1,075.00p | 2128 |
| 12/02/2019 | 1,100.00p | 1,120.00p | 1,050.00p | 1,100.00p | 1756 |
| 11/02/2019 | 1,105.00p | 1,105.00p | 1,057.00p | 1,100.00p | 1169 |
| 08/02/2019 | 1,105.00p | 1,125.00p | 1,060.00p | 1,105.00p | 1205 |
| 07/02/2019 | 1,100.00p | 1,120.00p | 1,050.00p | 1,105.00p | 4965 |
| 06/02/2019 | 1,150.00p | 1,150.00p | 1,060.00p | 1,100.00p | 843 |
| 05/02/2019 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 04/02/2019 | 1,150.00p | 1,167.00p | 1,115.00p | 1,150.00p | 2861 |
| 01/02/2019 | 1,150.00p | 1,150.00p | 1,115.00p | 1,150.00p | 70 |
| 31/01/2019 | 1,145.00p | 1,168.00p | 1,145.00p | 1,150.00p | 730 |
| 30/01/2019 | 1,145.00p | 1,160.00p | 1,145.00p | 1,145.00p | 677 |
| 29/01/2019 | 1,145.00p | 1,170.00p | 1,100.00p | 1,145.00p | 1014 |
| 28/01/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,145.00p | 1000 |
| 25/01/2019 | 1,150.00p | 1,166.00p | 1,110.00p | 1,150.00p | 3654 |
| 24/01/2019 | 1,165.00p | 1,170.00p | 1,128.00p | 1,155.00p | 2295 |
| 23/01/2019 | 1,165.00p | 1,185.00p | 1,120.00p | 1,165.00p | 238 |
| 22/01/2019 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 0 |
| 21/01/2019 | 1,165.00p | 1,210.00p | 1,129.00p | 1,165.00p | 4828 |
| 18/01/2019 | 1,130.00p | 1,200.00p | 1,130.00p | 1,165.00p | 4369 |
| 17/01/2019 | 1,130.00p | 1,160.00p | 1,115.00p | 1,130.00p | 1889 |
| 16/01/2019 | 1,100.00p | 1,160.00p | 1,100.00p | 1,130.00p | 2151 |
| 15/01/2019 | 1,100.00p | 1,150.00p | 1,060.00p | 1,100.00p | 901 |
| 14/01/2019 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 1350 |
| 11/01/2019 | 1,100.00p | 1,150.00p | 1,070.00p | 1,100.00p | 2207 |
| 10/01/2019 | 1,000.00p | 1,130.00p | 1,000.00p | 1,100.00p | 3504 |
| 09/01/2019 | 975.00p | 1,030.00p | 960.00p | 1,000.00p | 5800 |
| 08/01/2019 | 960.00p | 1,000.00p | 960.00p | 975.00p | 3008 |
| 07/01/2019 | 960.00p | 992.16p | 960.00p | 960.00p | 507 |
| 04/01/2019 | 960.00p | 980.00p | 930.00p | 960.00p | 562 |
| 03/01/2019 | 915.00p | 960.00p | 915.00p | 960.00p | 2002 |
| 02/01/2019 | 911.00p | 924.00p | 911.00p | 915.00p | 220 |
| 31/12/2018 | 911.00p | 924.00p | 886.00p | 911.00p | 320 |
| 28/12/2018 | 911.00p | 924.00p | 911.00p | 911.00p | 32 |
| 27/12/2018 | 925.00p | 925.00p | 900.00p | 911.00p | 110 |
| 24/12/2018 | 925.00p | 935.00p | 925.00p | 925.00p | 0 |
| 21/12/2018 | 925.00p | 925.00p | 900.00p | 925.00p | 5675 |
| 20/12/2018 | 901.00p | 925.00p | 901.00p | 925.00p | 2807 |
| 19/12/2018 | 934.00p | 935.00p | 890.00p | 911.00p | 963 |
| 18/12/2018 | 940.00p | 955.00p | 900.00p | 934.00p | 1511 |
| 17/12/2018 | 1,014.00p | 1,014.00p | 900.00p | 940.00p | 4791 |
| 14/12/2018 | 1,014.00p | 1,014.00p | 978.00p | 1,014.00p | 909 |
| 13/12/2018 | 1,014.00p | 1,020.00p | 978.00p | 1,014.00p | 976 |
| 12/12/2018 | 1,011.00p | 1,020.00p | 975.00p | 1,014.00p | 2494 |
| 11/12/2018 | 1,020.00p | 1,020.00p | 975.00p | 1,011.00p | 1239 |
| 10/12/2018 | 1,040.00p | 1,048.00p | 990.00p | 1,020.00p | 1073 |
| 07/12/2018 | 1,040.00p | 1,049.00p | 1,010.00p | 1,040.00p | 507 |
| 06/12/2018 | 1,060.00p | 1,060.00p | 990.00p | 1,040.00p | 1253 |
| 05/12/2018 | 1,060.00p | 1,080.00p | 1,060.00p | 1,060.00p | 3946 |
| 04/12/2018 | 1,070.00p | 1,099.00p | 1,025.00p | 1,060.00p | 1600 |
| 03/12/2018 | 1,070.00p | 1,119.00p | 1,031.00p | 1,070.00p | 4208 |
| 30/11/2018 | 1,050.00p | 1,120.00p | 1,050.00p | 1,070.00p | 753 |
| 29/11/2018 | 1,050.00p | 1,095.00p | 1,005.00p | 1,050.00p | 2622 |
| 28/11/2018 | 1,045.00p | 1,100.00p | 1,000.00p | 1,050.00p | 2318 |
| 27/11/2018 | 1,047.50p | 1,047.50p | 1,000.00p | 1,045.00p | 3205 |
| 26/11/2018 | 1,040.00p | 1,108.00p | 1,030.00p | 1,047.50p | 6620 |
| 23/11/2018 | 1,040.00p | 1,075.00p | 1,001.00p | 1,040.00p | 6728 |
| 22/11/2018 | 1,100.00p | 1,100.00p | 1,000.00p | 1,037.50p | 1589 |
| 21/11/2018 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 4704 |
| 20/11/2018 | 1,140.00p | 1,150.00p | 1,100.00p | 1,150.00p | 3083 |
| 19/11/2018 | 1,207.50p | 1,207.50p | 1,120.00p | 1,140.00p | 1110 |
| 16/11/2018 | 1,207.50p | 1,220.00p | 1,175.00p | 1,207.50p | 20157 |
| 15/11/2018 | 1,195.00p | 1,240.00p | 1,180.00p | 1,207.50p | 3288 |
| 14/11/2018 | 1,180.00p | 1,220.00p | 1,180.00p | 1,195.00p | 201244 |
| 13/11/2018 | 1,130.00p | 1,180.00p | 1,129.00p | 1,180.00p | 8580 |
| 12/11/2018 | 1,155.00p | 1,160.00p | 1,100.00p | 1,125.00p | 802 |
| 09/11/2018 | 1,175.00p | 1,175.00p | 1,130.00p | 1,155.00p | 3177 |
| 08/11/2018 | 1,230.00p | 1,230.00p | 1,156.61p | 1,175.00p | 3968 |
| 07/11/2018 | 1,245.00p | 1,255.00p | 1,245.00p | 1,255.00p | 3500 |
| 06/11/2018 | 1,250.00p | 1,259.00p | 1,200.00p | 1,245.00p | 3147 |
| 05/11/2018 | 1,305.00p | 1,305.00p | 1,200.00p | 1,250.00p | 683 |
| 02/11/2018 | 1,305.00p | 1,305.00p | 1,291.50p | 1,305.00p | 107899 |
| 01/11/2018 | 1,305.00p | 1,305.00p | 1,260.00p | 1,305.00p | 61797 |
| 31/10/2018 | 1,305.00p | 1,305.00p | 1,262.00p | 1,305.00p | 357 |
| 30/10/2018 | 1,305.00p | 1,310.00p | 1,262.00p | 1,305.00p | 765 |
| 29/10/2018 | 1,305.00p | 1,305.00p | 1,262.00p | 1,305.00p | 178 |
| 26/10/2018 | 1,305.00p | 1,305.00p | 1,260.00p | 1,305.00p | 2150 |
| 25/10/2018 | 1,305.00p | 1,315.00p | 1,261.00p | 1,305.00p | 2074 |
| 24/10/2018 | 1,305.00p | 1,305.00p | 1,261.00p | 1,305.00p | 1500 |
| 23/10/2018 | 1,305.00p | 1,330.00p | 1,261.00p | 1,305.00p | 553 |
| 22/10/2018 | 1,305.00p | 1,345.00p | 1,261.50p | 1,305.00p | 2722 |
| 19/10/2018 | 1,305.00p | 1,305.00p | 1,262.00p | 1,305.00p | 2664 |
| 18/10/2018 | 1,305.00p | 1,305.00p | 1,285.00p | 1,305.00p | 370 |
| 17/10/2018 | 1,305.00p | 1,350.00p | 1,285.00p | 1,305.00p | 1036 |
| 16/10/2018 | 1,305.00p | 1,327.50p | 1,262.00p | 1,305.00p | 720 |
| 15/10/2018 | 1,305.00p | 1,330.00p | 1,262.00p | 1,305.00p | 1456 |
| 12/10/2018 | 1,305.00p | 1,335.00p | 1,262.00p | 1,305.00p | 770 |
| 11/10/2018 | 1,305.00p | 1,340.00p | 1,260.00p | 1,305.00p | 1507 |
| 10/10/2018 | 1,305.00p | 1,335.00p | 1,260.00p | 1,305.00p | 3769 |
| 09/10/2018 | 1,305.00p | 1,305.00p | 1,300.00p | 1,305.00p | 781 |
| 08/10/2018 | 1,305.00p | 1,350.00p | 1,300.00p | 1,305.00p | 67 |
| 05/10/2018 | 1,287.50p | 1,345.00p | 1,255.00p | 1,305.00p | 3138 |
| 04/10/2018 | 1,287.50p | 1,320.00p | 1,272.50p | 1,287.50p | 888 |
| 03/10/2018 | 1,287.50p | 1,320.00p | 1,265.75p | 1,287.50p | 944 |
| 02/10/2018 | 1,287.50p | 1,320.00p | 1,287.50p | 1,287.50p | 226 |
| 01/10/2018 | 1,287.50p | 1,320.00p | 1,287.50p | 1,287.50p | 715 |
| 28/09/2018 | 1,285.00p | 1,325.00p | 1,255.00p | 1,287.50p | 6970 |
| 27/09/2018 | 1,287.50p | 1,320.00p | 1,255.00p | 1,285.00p | 2612 |
| 26/09/2018 | 1,287.50p | 1,325.00p | 1,271.00p | 1,287.50p | 1275 |
| 25/09/2018 | 1,287.50p | 1,308.00p | 1,269.00p | 1,287.50p | 35388 |
| 24/09/2018 | 1,287.50p | 1,310.00p | 1,267.00p | 1,287.50p | 32782 |
| 21/09/2018 | 1,287.50p | 1,315.00p | 1,266.50p | 1,287.50p | 4468 |
| 20/09/2018 | 1,287.50p | 1,300.00p | 1,266.50p | 1,287.50p | 670 |
| 19/09/2018 | 1,312.50p | 1,335.00p | 1,250.00p | 1,287.50p | 207894 |
| 18/09/2018 | 1,465.00p | 1,482.50p | 1,275.00p | 1,325.00p | 4503 |
| 17/09/2018 | 1,465.00p | 1,465.00p | 1,430.70p | 1,465.00p | 2732 |
| 14/09/2018 | 1,465.00p | 1,465.00p | 1,430.70p | 1,465.00p | 4412 |
| 13/09/2018 | 1,465.00p | 1,465.00p | 1,430.70p | 1,465.00p | 976 |
| 12/09/2018 | 1,465.00p | 1,465.00p | 1,430.00p | 1,465.00p | 319 |
| 11/09/2018 | 1,465.00p | 1,465.00p | 1,430.00p | 1,465.00p | 562 |
| 10/09/2018 | 1,465.00p | 1,465.00p | 1,430.00p | 1,465.00p | 926 |
| 07/09/2018 | 1,465.00p | 1,465.00p | 1,430.00p | 1,465.00p | 2222 |
| 06/09/2018 | 1,465.00p | 1,468.00p | 1,430.00p | 1,465.00p | 694 |
| 05/09/2018 | 1,465.00p | 1,470.00p | 1,430.00p | 1,465.00p | 17932 |
| 04/09/2018 | 1,475.00p | 1,480.00p | 1,435.00p | 1,465.00p | 1913 |
| 03/09/2018 | 1,537.50p | 1,544.00p | 1,450.00p | 1,475.00p | 4353 |
| 31/08/2018 | 1,567.50p | 1,567.50p | 1,500.75p | 1,537.50p | 413 |
| 30/08/2018 | 1,555.00p | 1,567.50p | 1,535.00p | 1,567.50p | 764 |
*Close Price adjusted for both dividends and splits