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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Cropper (James) (CRPR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 1,300.00p | 1,300.00p | 1,210.00p | 1,250.00p | 1148 |
| 27/01/2021 | 1,325.00p | 1,337.00p | 1,300.00p | 1,300.00p | 939 |
| 26/01/2021 | 1,325.00p | 1,339.00p | 1,313.13p | 1,325.00p | 839 |
| 25/01/2021 | 1,375.00p | 1,408.00p | 1,305.00p | 1,325.00p | 5064 |
| 22/01/2021 | 1,375.00p | 1,445.00p | 1,300.00p | 1,375.00p | 2073 |
| 21/01/2021 | 1,375.00p | 1,420.00p | 1,325.00p | 1,375.00p | 2338 |
| 20/01/2021 | 1,400.00p | 1,444.00p | 1,375.00p | 1,375.00p | 4125 |
| 19/01/2021 | 1,150.00p | 1,410.00p | 1,150.00p | 1,400.00p | 7449 |
| 18/01/2021 | 1,150.00p | 1,200.00p | 1,101.00p | 1,150.00p | 7480 |
| 15/01/2021 | 1,110.00p | 1,150.00p | 1,050.00p | 1,110.00p | 7297 |
| 14/01/2021 | 1,110.00p | 1,110.00p | 1,050.00p | 1,110.00p | 549 |
| 13/01/2021 | 1,135.00p | 1,135.00p | 1,100.00p | 1,110.00p | 237 |
| 12/01/2021 | 1,135.00p | 1,135.00p | 1,100.00p | 1,135.00p | 377 |
| 11/01/2021 | 1,135.00p | 1,160.00p | 1,100.00p | 1,135.00p | 765 |
| 08/01/2021 | 1,135.00p | 1,138.50p | 1,103.50p | 1,135.00p | 235 |
| 07/01/2021 | 1,100.00p | 1,150.00p | 1,100.00p | 1,135.00p | 2344 |
| 06/01/2021 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 180 |
| 05/01/2021 | 1,100.00p | 1,100.00p | 1,070.00p | 1,100.00p | 356 |
| 04/01/2021 | 1,030.00p | 1,150.00p | 1,030.00p | 1,100.00p | 3570 |
| 01/01/2021 | 1,030.00p | 1,100.00p | 1,028.00p | 1,030.00p | 303 |
| 31/12/2020 | 1,030.00p | 1,100.00p | 1,028.00p | 1,030.00p | 303 |
| 30/12/2020 | 1,020.00p | 1,075.00p | 990.00p | 1,030.00p | 3818 |
| 29/12/2020 | 1,015.00p | 1,020.00p | 960.00p | 1,020.00p | 934 |
| 28/12/2020 | 1,015.00p | 1,080.00p | 1,015.00p | 1,015.00p | 73 |
| 25/12/2020 | 1,015.00p | 1,080.00p | 1,015.00p | 1,015.00p | 73 |
| 24/12/2020 | 1,015.00p | 1,080.00p | 1,015.00p | 1,015.00p | 73 |
| 23/12/2020 | 1,015.00p | 1,020.00p | 950.00p | 1,015.00p | 27316 |
| 22/12/2020 | 1,015.00p | 1,038.00p | 955.00p | 1,015.00p | 1709 |
| 21/12/2020 | 1,040.00p | 1,040.00p | 1,000.00p | 1,015.00p | 500 |
| 18/12/2020 | 1,050.00p | 1,050.00p | 1,000.00p | 1,040.00p | 1194 |
| 17/12/2020 | 1,075.00p | 1,080.00p | 1,050.00p | 1,050.00p | 2021 |
| 16/12/2020 | 1,110.00p | 1,110.00p | 1,070.00p | 1,085.00p | 719 |
| 15/12/2020 | 1,110.00p | 1,118.00p | 1,072.51p | 1,110.00p | 691 |
| 14/12/2020 | 1,100.00p | 1,123.60p | 1,078.00p | 1,110.00p | 1569 |
| 11/12/2020 | 1,100.00p | 1,100.00p | 1,075.00p | 1,100.00p | 1367 |
| 10/12/2020 | 1,100.00p | 1,130.00p | 1,100.00p | 1,100.00p | 790 |
| 09/12/2020 | 1,100.00p | 1,145.00p | 1,072.51p | 1,100.00p | 1626 |
| 08/12/2020 | 1,100.00p | 1,150.00p | 1,066.00p | 1,100.00p | 3715 |
| 07/12/2020 | 1,100.00p | 1,140.00p | 1,100.00p | 1,100.00p | 316 |
| 04/12/2020 | 1,100.00p | 1,120.00p | 1,100.00p | 1,100.00p | 100 |
| 03/12/2020 | 1,100.00p | 1,120.00p | 1,065.00p | 1,100.00p | 364 |
| 02/12/2020 | 1,100.00p | 1,120.00p | 1,055.00p | 1,100.00p | 1506 |
| 01/12/2020 | 1,100.00p | 1,120.00p | 1,052.50p | 1,100.00p | 687 |
| 30/11/2020 | 1,125.00p | 1,125.00p | 1,050.50p | 1,100.00p | 1589 |
| 27/11/2020 | 1,125.00p | 1,139.00p | 1,100.50p | 1,125.00p | 355 |
| 26/11/2020 | 1,125.00p | 1,140.00p | 1,125.00p | 1,125.00p | 174 |
| 25/11/2020 | 1,150.00p | 1,150.00p | 1,125.00p | 1,125.00p | 165 |
| 24/11/2020 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 23/11/2020 | 1,150.00p | 1,155.00p | 1,150.00p | 1,150.00p | 8214 |
| 20/11/2020 | 1,160.00p | 1,162.00p | 1,100.00p | 1,150.00p | 4606 |
| 19/11/2020 | 1,160.00p | 1,185.00p | 1,160.00p | 1,160.00p | 490 |
| 18/11/2020 | 1,100.00p | 1,240.00p | 1,100.00p | 1,160.00p | 3632 |
| 17/11/2020 | 1,050.00p | 1,160.00p | 1,050.00p | 1,100.00p | 2563 |
| 16/11/2020 | 950.00p | 1,050.00p | 950.00p | 1,050.00p | 3282 |
| 13/11/2020 | 950.00p | 1,000.00p | 936.00p | 950.00p | 4485 |
| 12/11/2020 | 950.00p | 985.00p | 925.00p | 950.00p | 74517 |
| 10/11/2020 | 950.00p | 999.00p | 922.00p | 940.00p | 3180 |
| 09/11/2020 | 875.00p | 950.00p | 862.50p | 950.00p | 576 |
| 06/11/2020 | 815.00p | 900.00p | 815.00p | 875.00p | 5677 |
| 05/11/2020 | 815.00p | 850.00p | 806.00p | 815.00p | 2100 |
| 04/11/2020 | 820.00p | 820.00p | 798.00p | 815.00p | 1465 |
| 03/11/2020 | 820.00p | 827.49p | 795.00p | 820.00p | 2568 |
| 02/11/2020 | 880.00p | 880.00p | 781.00p | 820.00p | 3090 |
| 30/10/2020 | 880.00p | 880.00p | 855.00p | 880.00p | 55 |
| 29/10/2020 | 905.00p | 905.00p | 880.00p | 880.00p | 1300 |
| 28/10/2020 | 935.00p | 935.00p | 880.00p | 905.00p | 855 |
| 27/10/2020 | 935.00p | 935.00p | 905.00p | 935.00p | 68 |
| 26/10/2020 | 935.00p | 935.00p | 904.00p | 935.00p | 450 |
| 23/10/2020 | 925.00p | 937.00p | 910.00p | 935.00p | 1902 |
| 22/10/2020 | 930.00p | 934.00p | 915.51p | 925.00p | 755 |
| 21/10/2020 | 930.00p | 960.00p | 930.00p | 930.00p | 100 |
| 20/10/2020 | 925.00p | 960.00p | 925.00p | 930.00p | 815 |
| 19/10/2020 | 900.00p | 950.00p | 900.00p | 925.00p | 2200 |
| 16/10/2020 | 940.00p | 950.00p | 865.00p | 900.00p | 1320 |
| 15/10/2020 | 940.00p | 950.00p | 940.00p | 940.00p | 0 |
| 14/10/2020 | 990.00p | 999.60p | 950.00p | 950.00p | 6112 |
| 13/10/2020 | 880.00p | 990.00p | 880.00p | 990.00p | 2921 |
| 12/10/2020 | 880.00p | 929.00p | 840.00p | 880.00p | 805 |
| 09/10/2020 | 880.00p | 880.00p | 855.55p | 880.00p | 657 |
| 08/10/2020 | 860.00p | 930.00p | 820.00p | 880.00p | 2755 |
| 07/10/2020 | 860.00p | 860.00p | 832.10p | 860.00p | 35632 |
| 06/10/2020 | 860.00p | 899.00p | 832.10p | 860.00p | 1660 |
| 05/10/2020 | 860.00p | 874.00p | 845.00p | 860.00p | 16345 |
| 02/10/2020 | 860.00p | 874.00p | 831.00p | 860.00p | 427 |
| 01/10/2020 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 30/09/2020 | 860.00p | 860.00p | 838.40p | 860.00p | 200 |
| 29/09/2020 | 860.00p | 880.00p | 856.00p | 860.00p | 14589 |
| 28/09/2020 | 865.00p | 890.00p | 856.00p | 865.00p | 20357 |
| 25/09/2020 | 885.00p | 885.00p | 861.00p | 865.00p | 1000 |
| 24/09/2020 | 885.00p | 910.00p | 885.00p | 885.00p | 876 |
| 23/09/2020 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
| 22/09/2020 | 885.00p | 885.00p | 850.00p | 885.00p | 700 |
| 21/09/2020 | 885.00p | 916.50p | 856.00p | 885.00p | 1256 |
| 18/09/2020 | 850.00p | 915.00p | 850.00p | 872.50p | 1617 |
| 17/09/2020 | 850.00p | 890.00p | 850.00p | 850.00p | 10 |
| 16/09/2020 | 850.00p | 895.00p | 850.00p | 850.00p | 4234 |
| 15/09/2020 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 14/09/2020 | 850.00p | 874.49p | 850.00p | 850.00p | 2509 |
| 11/09/2020 | 850.00p | 850.00p | 818.00p | 850.00p | 3571 |
| 10/09/2020 | 870.00p | 875.00p | 808.00p | 850.00p | 33896 |
| 09/09/2020 | 915.00p | 915.00p | 851.00p | 885.00p | 850 |
| 08/09/2020 | 950.00p | 950.00p | 900.00p | 915.00p | 563 |
| 07/09/2020 | 950.00p | 950.00p | 900.00p | 950.00p | 125 |
| 04/09/2020 | 950.00p | 950.00p | 900.00p | 950.00p | 1275 |
| 03/09/2020 | 950.00p | 958.00p | 950.00p | 950.00p | 2 |
| 02/09/2020 | 950.00p | 950.00p | 900.00p | 950.00p | 188 |
| 01/09/2020 | 950.00p | 960.00p | 950.00p | 950.00p | 215 |
| 31/08/2020 | 950.00p | 990.00p | 916.00p | 950.00p | 792 |
| 28/08/2020 | 950.00p | 990.00p | 916.00p | 950.00p | 792 |
| 27/08/2020 | 950.00p | 1,000.00p | 950.00p | 950.00p | 393 |
| 26/08/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 50 |
| 25/08/2020 | 950.00p | 965.00p | 900.00p | 950.00p | 749 |
| 24/08/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 21/08/2020 | 950.00p | 1,000.00p | 900.00p | 950.00p | 1083 |
| 20/08/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 19/08/2020 | 950.00p | 969.00p | 916.00p | 950.00p | 757 |
| 18/08/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 8000 |
| 17/08/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 1500 |
| 14/08/2020 | 950.00p | 950.00p | 916.00p | 950.00p | 104 |
| 13/08/2020 | 950.00p | 1,000.00p | 950.00p | 950.00p | 64 |
| 12/08/2020 | 950.00p | 1,000.00p | 916.00p | 950.00p | 464 |
| 11/08/2020 | 950.00p | 975.00p | 900.00p | 950.00p | 13386 |
| 10/08/2020 | 950.00p | 960.00p | 950.00p | 950.00p | 400 |
| 07/08/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 06/08/2020 | 950.00p | 950.00p | 940.00p | 950.00p | 15009 |
| 05/08/2020 | 950.00p | 1,000.00p | 950.00p | 950.00p | 698 |
| 04/08/2020 | 950.00p | 969.00p | 950.00p | 950.00p | 3075 |
| 03/08/2020 | 950.00p | 969.00p | 950.00p | 950.00p | 2028 |
| 31/07/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 30/07/2020 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 29/07/2020 | 950.00p | 974.00p | 910.00p | 950.00p | 1331 |
| 28/07/2020 | 1,035.00p | 1,035.00p | 1,000.00p | 1,025.00p | 1300 |
| 27/07/2020 | 1,035.00p | 1,042.50p | 1,035.00p | 1,035.00p | 1102 |
| 24/07/2020 | 1,060.00p | 1,060.00p | 1,020.00p | 1,035.00p | 3 |
| 23/07/2020 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 200 |
| 22/07/2020 | 1,075.00p | 1,100.00p | 1,037.50p | 1,060.00p | 287 |
| 21/07/2020 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 316 |
| 20/07/2020 | 1,075.00p | 1,075.00p | 1,040.00p | 1,075.00p | 592 |
| 17/07/2020 | 1,125.00p | 1,125.00p | 1,075.00p | 1,075.00p | 1232 |
| 16/07/2020 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 2 |
| 15/07/2020 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 0 |
| 14/07/2020 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 225 |
| 13/07/2020 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 746 |
| 10/07/2020 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 1177 |
| 09/07/2020 | 1,150.00p | 1,150.00p | 1,113.00p | 1,150.00p | 5525 |
| 08/07/2020 | 1,150.00p | 1,155.00p | 1,100.00p | 1,150.00p | 280 |
| 07/07/2020 | 1,150.00p | 1,165.00p | 1,122.22p | 1,150.00p | 1414 |
| 06/07/2020 | 1,150.00p | 1,165.00p | 1,140.00p | 1,150.00p | 836 |
| 03/07/2020 | 1,100.00p | 1,200.00p | 1,050.00p | 1,150.00p | 5537 |
| 02/07/2020 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 53 |
| 01/07/2020 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 957 |
| 30/06/2020 | 1,105.00p | 1,130.00p | 1,100.00p | 1,100.00p | 1064 |
| 29/06/2020 | 1,110.00p | 1,119.00p | 1,095.60p | 1,105.00p | 116 |
| 26/06/2020 | 1,115.00p | 1,150.00p | 1,085.00p | 1,110.00p | 1041 |
| 25/06/2020 | 1,135.00p | 1,135.00p | 1,105.00p | 1,115.00p | 700 |
| 24/06/2020 | 1,145.00p | 1,168.00p | 1,128.00p | 1,140.00p | 6161 |
| 23/06/2020 | 1,135.00p | 1,170.00p | 1,135.00p | 1,145.00p | 3257 |
| 22/06/2020 | 1,100.00p | 1,112.00p | 1,100.00p | 1,100.00p | 95 |
| 19/06/2020 | 1,100.00p | 1,115.00p | 1,100.00p | 1,100.00p | 1291 |
| 18/06/2020 | 1,100.00p | 1,105.00p | 1,088.00p | 1,100.00p | 1412 |
| 17/06/2020 | 1,100.00p | 1,100.00p | 1,087.00p | 1,100.00p | 96 |
| 16/06/2020 | 1,100.00p | 1,135.00p | 1,076.00p | 1,100.00p | 1007 |
| 15/06/2020 | 1,055.00p | 1,100.00p | 1,055.00p | 1,100.00p | 1752 |
| 12/06/2020 | 1,075.00p | 1,100.00p | 1,057.00p | 1,075.00p | 1401 |
| 11/06/2020 | 1,105.00p | 1,105.00p | 1,050.00p | 1,075.00p | 1690 |
| 10/06/2020 | 1,100.00p | 1,105.00p | 1,100.00p | 1,105.00p | 0 |
| 09/06/2020 | 1,060.00p | 1,120.00p | 1,060.00p | 1,100.00p | 794 |
| 08/06/2020 | 1,020.00p | 1,075.00p | 1,010.11p | 1,060.00p | 1868 |
| 05/06/2020 | 995.00p | 1,040.00p | 995.00p | 995.00p | 47 |
| 04/06/2020 | 990.00p | 1,040.00p | 976.55p | 995.00p | 4171 |
| 03/06/2020 | 990.00p | 1,024.49p | 950.00p | 990.00p | 5906 |
| 02/06/2020 | 990.00p | 990.00p | 950.00p | 990.00p | 960 |
| 01/06/2020 | 1,015.00p | 1,030.00p | 990.00p | 990.00p | 3971 |
| 29/05/2020 | 950.00p | 1,030.00p | 921.21p | 1,015.00p | 1169 |
| 28/05/2020 | 950.00p | 975.00p | 920.00p | 950.00p | 2054 |
| 27/05/2020 | 950.00p | 950.00p | 920.00p | 950.00p | 2502 |
| 26/05/2020 | 935.00p | 950.00p | 925.00p | 950.00p | 2092 |
| 25/05/2020 | 935.00p | 945.00p | 918.51p | 935.00p | 991 |
| 22/05/2020 | 935.00p | 945.00p | 918.51p | 935.00p | 991 |
| 21/05/2020 | 935.00p | 945.00p | 918.51p | 935.00p | 677 |
| 20/05/2020 | 935.00p | 945.00p | 918.51p | 935.00p | 689 |
| 19/05/2020 | 935.00p | 935.00p | 918.51p | 935.00p | 1110 |
| 18/05/2020 | 935.00p | 935.00p | 917.00p | 935.00p | 1520 |
| 15/05/2020 | 935.00p | 935.00p | 905.00p | 935.00p | 1661 |
| 14/05/2020 | 935.00p | 935.00p | 917.00p | 935.00p | 1563 |
| 13/05/2020 | 935.00p | 935.00p | 900.00p | 935.00p | 2272 |
| 12/05/2020 | 935.00p | 935.00p | 916.00p | 935.00p | 1655 |
| 11/05/2020 | 935.00p | 945.00p | 915.00p | 935.00p | 1838 |
| 08/05/2020 | 925.00p | 935.00p | 925.00p | 935.00p | 715 |
| 07/05/2020 | 925.00p | 935.00p | 925.00p | 935.00p | 715 |
| 06/05/2020 | 925.00p | 925.00p | 900.00p | 925.00p | 40500 |
| 05/05/2020 | 900.00p | 950.00p | 900.00p | 925.00p | 2575 |
| 04/05/2020 | 900.00p | 950.00p | 900.00p | 900.00p | 970 |
| 01/05/2020 | 900.00p | 950.00p | 855.00p | 900.00p | 1751 |
| 30/04/2020 | 925.00p | 950.00p | 902.79p | 915.00p | 910 |
| 29/04/2020 | 925.00p | 950.00p | 925.00p | 925.00p | 507 |
| 28/04/2020 | 925.00p | 925.00p | 907.31p | 925.00p | 33484 |
| 27/04/2020 | 905.00p | 950.00p | 860.00p | 925.00p | 1789 |
| 24/04/2020 | 925.00p | 940.00p | 873.50p | 905.00p | 747 |
| 23/04/2020 | 925.00p | 950.00p | 900.00p | 925.00p | 1411 |
*Close Price adjusted for both dividends and splits