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:
- 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
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Slingsby H.C (SLNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/09/2014 | 400.00p | 400.00p | 375.75p | 400.00p | 200 |
| 29/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 27/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 26/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 22/08/2014 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 21/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 20/08/2014 | 400.00p | 425.00p | 400.00p | 400.00p | 13 |
| 19/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 13/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 12/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 08/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 07/08/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 06/08/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 05/08/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 04/08/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 01/08/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 31/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 30/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 29/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 28/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 25/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 24/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 23/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 22/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 21/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 18/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 17/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 16/07/2014 | 400.00p | 425.00p | 392.33p | 400.00p | 0 |
| 15/07/2014 | 400.00p | 400.00p | 392.33p | 400.00p | 1000 |
| 14/07/2014 | 400.00p | 412.50p | 400.00p | 400.00p | 0 |
| 11/07/2014 | 400.00p | 412.50p | 400.00p | 400.00p | 0 |
| 10/07/2014 | 412.50p | 412.50p | 400.00p | 400.00p | 1000 |
| 09/07/2014 | 412.50p | 440.00p | 400.00p | 412.50p | 0 |
| 08/07/2014 | 412.50p | 440.00p | 400.00p | 412.50p | 0 |
| 07/07/2014 | 412.50p | 440.00p | 400.00p | 412.50p | 0 |
| 04/07/2014 | 400.00p | 440.00p | 400.00p | 412.50p | 3936 |
| 03/07/2014 | 400.00p | 450.00p | 400.00p | 400.00p | 0 |
| 02/07/2014 | 400.00p | 450.00p | 400.00p | 400.00p | 0 |
| 01/07/2014 | 400.00p | 450.00p | 400.00p | 400.00p | 100 |
| 30/06/2014 | 412.50p | 412.50p | 375.00p | 412.50p | 0 |
| 27/06/2014 | 412.50p | 412.50p | 375.00p | 412.50p | 0 |
| 26/06/2014 | 412.50p | 412.50p | 375.00p | 412.50p | 0 |
| 25/06/2014 | 375.00p | 412.50p | 375.00p | 412.50p | 1250 |
| 24/06/2014 | 375.00p | 375.00p | 370.05p | 375.00p | 0 |
| 23/06/2014 | 375.00p | 375.00p | 370.05p | 375.00p | 98 |
| 20/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 19/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 18/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 17/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 16/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 13/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 12/06/2014 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 11/06/2014 | 375.00p | 400.00p | 375.00p | 375.00p | 2 |
| 10/06/2014 | 375.00p | 400.00p | 375.00p | 375.00p | 121 |
| 09/06/2014 | 325.00p | 400.00p | 325.00p | 375.00p | 1098 |
| 06/06/2014 | 325.00p | 350.00p | 300.00p | 325.00p | 0 |
| 05/06/2014 | 315.00p | 350.00p | 300.00p | 325.00p | 0 |
| 04/06/2014 | 315.00p | 350.00p | 300.00p | 315.00p | 0 |
| 03/06/2014 | 315.00p | 350.00p | 300.00p | 315.00p | 0 |
| 02/06/2014 | 315.00p | 350.00p | 300.00p | 315.00p | 0 |
| 30/05/2014 | 315.00p | 350.00p | 300.00p | 315.00p | 0 |
| 29/05/2014 | 315.00p | 350.00p | 300.00p | 315.00p | 0 |
| 28/05/2014 | 315.00p | 350.00p | 300.00p | 315.00p | 0 |
| 27/05/2014 | 315.00p | 350.00p | 315.00p | 315.00p | 1250 |
| 23/05/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 0 |
| 22/05/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 0 |
| 21/05/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 0 |
| 20/05/2014 | 315.00p | 315.00p | 300.00p | 315.00p | 250 |
| 19/05/2014 | 315.00p | 340.00p | 300.00p | 315.00p | 0 |
| 16/05/2014 | 315.00p | 340.00p | 300.00p | 315.00p | 0 |
| 15/05/2014 | 315.00p | 340.00p | 300.00p | 315.00p | 0 |
| 14/05/2014 | 315.00p | 340.00p | 300.00p | 315.00p | 0 |
| 13/05/2014 | 315.00p | 340.00p | 300.00p | 315.00p | 0 |
| 12/05/2014 | 315.00p | 340.00p | 300.00p | 300.00p | 0 |
| 09/05/2014 | 315.00p | 340.00p | 300.00p | 300.00p | 0 |
| 08/05/2014 | 315.00p | 340.00p | 315.00p | 315.00p | 1000 |
| 07/05/2014 | 315.00p | 370.00p | 300.00p | 315.00p | 0 |
| 06/05/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 02/05/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 01/05/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 30/04/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 29/04/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 28/04/2014 | 312.50p | 370.00p | 300.00p | 325.00p | 0 |
| 25/04/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 24/04/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 23/04/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 22/04/2014 | 325.00p | 370.00p | 300.00p | 325.00p | 0 |
| 17/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 16/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 15/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 14/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 11/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 10/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 09/04/2014 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 08/04/2014 | 325.00p | 345.00p | 325.00p | 325.00p | 0 |
| 07/04/2014 | 325.00p | 345.00p | 325.00p | 325.00p | 1000 |
| 04/04/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 03/04/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 200 |
| 02/04/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 18650 |
| 01/04/2014 | 325.00p | 350.00p | 300.00p | 325.00p | 0 |
| 31/03/2014 | 325.00p | 350.00p | 300.00p | 325.00p | 0 |
| 28/03/2014 | 325.00p | 350.00p | 300.00p | 300.00p | 0 |
| 27/03/2014 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 26/03/2014 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 25/03/2014 | 325.00p | 350.00p | 325.00p | 325.00p | 2500 |
| 24/03/2014 | 325.00p | 325.00p | 305.00p | 325.00p | 1000 |
| 21/03/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 2100 |
| 20/03/2014 | 325.00p | 325.00p | 305.00p | 325.00p | 0 |
| 19/03/2014 | 325.00p | 325.00p | 305.00p | 325.00p | 0 |
| 18/03/2014 | 325.00p | 325.00p | 305.00p | 325.00p | 500 |
| 17/03/2014 | 325.00p | 325.00p | 300.00p | 300.00p | 0 |
| 14/03/2014 | 325.00p | 325.00p | 301.00p | 325.00p | 0 |
| 13/03/2014 | 325.00p | 325.00p | 301.00p | 325.00p | 1500 |
| 12/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 11/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 10/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 07/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 06/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 05/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 04/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 03/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 28/02/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 150 |
| 27/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 26/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 25/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 24/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 21/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 20/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 19/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 0 |
| 18/02/2014 | 325.00p | 349.50p | 325.00p | 325.00p | 1150 |
| 17/02/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 1350 |
| 14/02/2014 | 325.00p | 345.00p | 325.00p | 325.00p | 500 |
| 13/02/2014 | 325.00p | 340.00p | 325.00p | 325.00p | 2500 |
| 12/02/2014 | 357.50p | 357.50p | 300.00p | 325.00p | 3050 |
| 11/02/2014 | 357.50p | 362.50p | 325.00p | 357.50p | 0 |
| 10/02/2014 | 362.50p | 362.50p | 325.00p | 357.50p | 100 |
| 07/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 06/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 05/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 04/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 03/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 31/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 30/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 29/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 28/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 27/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 50 |
| 24/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 23/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 22/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 21/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 20/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 17/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 16/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 15/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 14/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 13/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 10/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 09/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 08/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 07/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 06/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 03/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 1022 |
| 02/01/2014 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 31/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 30/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 27/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 24/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 23/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 20/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 19/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 18/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 17/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 16/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 13/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 12/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 11/12/2013 | 425.00p | 425.00p | 400.00p | 400.00p | 289 |
| 10/12/2013 | 425.00p | 440.00p | 412.50p | 425.00p | 0 |
| 09/12/2013 | 412.50p | 440.00p | 412.50p | 425.00p | 500 |
| 06/12/2013 | 380.00p | 412.50p | 360.00p | 400.00p | 3000 |
| 05/12/2013 | 380.00p | 400.00p | 360.00p | 380.00p | 0 |
| 04/12/2013 | 380.00p | 400.00p | 360.00p | 380.00p | 650 |
| 03/12/2013 | 380.00p | 400.00p | 380.00p | 380.00p | 349 |
| 02/12/2013 | 380.00p | 380.00p | 379.60p | 380.00p | 0 |
| 29/11/2013 | 380.00p | 380.00p | 379.60p | 380.00p | 1000 |
| 28/11/2013 | 375.00p | 380.00p | 370.00p | 380.00p | 2500 |
| 27/11/2013 | 375.00p | 375.00p | 350.00p | 375.00p | 76 |
| 26/11/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/11/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/11/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 76 |
| 21/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 20/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 19/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 18/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 15/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
*Close Price adjusted for both dividends and splits