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 |
|---|---|---|---|---|---|
| 22/04/2020 | 925.00p | 937.49p | 925.00p | 925.00p | 1871 |
| 21/04/2020 | 925.00p | 925.00p | 905.00p | 925.00p | 1380 |
| 20/04/2020 | 925.00p | 941.67p | 905.00p | 925.00p | 566 |
| 17/04/2020 | 880.00p | 925.00p | 852.00p | 925.00p | 14566 |
| 16/04/2020 | 850.00p | 880.00p | 848.19p | 880.00p | 87424 |
| 15/04/2020 | 865.00p | 870.00p | 850.00p | 850.00p | 1111 |
| 14/04/2020 | 835.00p | 870.00p | 835.00p | 865.00p | 2274 |
| 13/04/2020 | 800.00p | 870.00p | 780.00p | 820.00p | 957 |
| 10/04/2020 | 800.00p | 870.00p | 780.00p | 820.00p | 957 |
| 09/04/2020 | 800.00p | 870.00p | 780.00p | 820.00p | 957 |
| 08/04/2020 | 685.00p | 850.00p | 685.00p | 800.00p | 4333 |
| 07/04/2020 | 685.00p | 697.00p | 672.51p | 685.00p | 2537 |
| 06/04/2020 | 685.00p | 685.00p | 684.49p | 685.00p | 1221 |
| 03/04/2020 | 685.00p | 685.00p | 670.00p | 685.00p | 827 |
| 02/04/2020 | 685.00p | 694.00p | 650.00p | 685.00p | 4598 |
| 01/04/2020 | 720.00p | 729.00p | 670.00p | 685.00p | 3356 |
| 31/03/2020 | 715.00p | 730.00p | 680.00p | 730.00p | 4895 |
| 30/03/2020 | 725.00p | 725.48p | 700.00p | 715.00p | 4959 |
| 27/03/2020 | 725.00p | 730.00p | 725.00p | 725.00p | 1033 |
| 26/03/2020 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 25/03/2020 | 700.00p | 734.00p | 700.00p | 725.00p | 2839 |
| 24/03/2020 | 712.50p | 715.00p | 580.00p | 700.00p | 5149 |
| 23/03/2020 | 830.00p | 830.00p | 690.00p | 712.50p | 852 |
| 20/03/2020 | 825.00p | 846.00p | 810.00p | 832.50p | 881 |
| 19/03/2020 | 825.00p | 825.00p | 800.00p | 825.00p | 687 |
| 18/03/2020 | 880.00p | 890.00p | 800.00p | 825.00p | 2736 |
| 17/03/2020 | 915.00p | 915.00p | 880.00p | 880.00p | 600 |
| 16/03/2020 | 915.00p | 915.00p | 860.00p | 915.00p | 1318 |
| 13/03/2020 | 965.00p | 965.00p | 900.00p | 915.00p | 2175 |
| 12/03/2020 | 980.00p | 980.00p | 930.00p | 965.00p | 1435 |
| 11/03/2020 | 1,005.00p | 1,005.00p | 988.00p | 1,005.00p | 64 |
| 10/03/2020 | 970.00p | 1,005.00p | 970.00p | 1,005.00p | 4056 |
| 09/03/2020 | 1,025.00p | 1,025.00p | 930.00p | 965.00p | 7029 |
| 06/03/2020 | 1,025.00p | 1,055.00p | 1,000.00p | 1,050.00p | 6774 |
| 05/03/2020 | 1,105.00p | 1,108.00p | 1,025.00p | 1,030.00p | 2617 |
| 04/03/2020 | 1,105.00p | 1,120.00p | 1,070.00p | 1,105.00p | 4287 |
| 03/03/2020 | 1,055.00p | 1,121.80p | 1,020.00p | 1,105.00p | 10453 |
| 02/03/2020 | 1,130.00p | 1,138.00p | 1,030.00p | 1,055.00p | 7291 |
| 28/02/2020 | 1,215.00p | 1,215.00p | 1,110.00p | 1,130.00p | 2569 |
| 27/02/2020 | 1,240.00p | 1,249.00p | 1,215.00p | 1,215.00p | 2789 |
| 26/02/2020 | 1,285.00p | 1,285.00p | 1,230.00p | 1,245.00p | 2484 |
| 25/02/2020 | 1,310.00p | 1,310.00p | 1,285.00p | 1,285.00p | 2000 |
| 24/02/2020 | 1,310.00p | 1,315.00p | 1,290.00p | 1,310.00p | 1007 |
| 21/02/2020 | 1,305.00p | 1,320.00p | 1,305.00p | 1,310.00p | 2500 |
| 20/02/2020 | 1,310.00p | 1,318.00p | 1,296.00p | 1,305.00p | 1382 |
| 19/02/2020 | 1,315.00p | 1,320.00p | 1,295.00p | 1,310.00p | 2292 |
| 18/02/2020 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2815 |
| 17/02/2020 | 1,320.00p | 1,320.00p | 1,290.00p | 1,315.00p | 2991 |
| 14/02/2020 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 1211 |
| 13/02/2020 | 1,320.00p | 1,330.00p | 1,300.00p | 1,320.00p | 2557 |
| 12/02/2020 | 1,320.00p | 1,330.00p | 1,312.00p | 1,320.00p | 1760 |
| 11/02/2020 | 1,320.00p | 1,334.00p | 1,310.00p | 1,320.00p | 16784 |
| 10/02/2020 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 10000 |
| 07/02/2020 | 1,320.00p | 1,330.00p | 1,300.00p | 1,320.00p | 1295 |
| 06/02/2020 | 1,320.00p | 1,330.00p | 1,316.00p | 1,320.00p | 704 |
| 05/02/2020 | 1,330.00p | 1,330.00p | 1,320.00p | 1,320.00p | 400 |
| 04/02/2020 | 1,335.00p | 1,335.00p | 1,320.00p | 1,330.00p | 838 |
| 03/02/2020 | 1,350.00p | 1,350.00p | 1,320.00p | 1,335.00p | 2180 |
| 31/01/2020 | 1,350.00p | 1,367.00p | 1,350.00p | 1,350.00p | 12051 |
| 30/01/2020 | 1,350.00p | 1,350.00p | 1,320.00p | 1,350.00p | 1797 |
| 29/01/2020 | 1,350.00p | 1,368.00p | 1,335.00p | 1,350.00p | 287 |
| 28/01/2020 | 1,355.00p | 1,369.00p | 1,320.00p | 1,350.00p | 950 |
| 27/01/2020 | 1,355.00p | 1,375.00p | 1,340.00p | 1,355.00p | 2799 |
| 24/01/2020 | 1,355.00p | 1,355.00p | 1,345.00p | 1,355.00p | 345 |
| 23/01/2020 | 1,355.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
| 22/01/2020 | 1,355.00p | 1,390.00p | 1,342.00p | 1,355.00p | 1581 |
| 21/01/2020 | 1,355.00p | 1,385.00p | 1,341.00p | 1,355.00p | 1351 |
| 20/01/2020 | 1,355.00p | 1,390.00p | 1,340.00p | 1,355.00p | 35242 |
| 17/01/2020 | 1,355.00p | 1,390.00p | 1,340.00p | 1,355.00p | 367 |
| 16/01/2020 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 44 |
| 15/01/2020 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 445 |
| 14/01/2020 | 1,355.00p | 1,390.00p | 1,335.00p | 1,355.00p | 4363 |
| 13/01/2020 | 1,340.00p | 1,370.00p | 1,332.50p | 1,355.00p | 2542 |
| 10/01/2020 | 1,340.00p | 1,360.00p | 1,340.00p | 1,340.00p | 191 |
| 09/01/2020 | 1,340.00p | 1,360.00p | 1,340.00p | 1,340.00p | 1315 |
| 08/01/2020 | 1,350.00p | 1,368.00p | 1,334.00p | 1,340.00p | 4380 |
| 07/01/2020 | 1,350.00p | 1,368.00p | 1,350.00p | 1,350.00p | 281 |
| 06/01/2020 | 1,345.00p | 1,359.00p | 1,345.00p | 1,350.00p | 25938 |
| 03/01/2020 | 1,335.00p | 1,360.00p | 1,335.00p | 1,345.00p | 2107 |
| 02/01/2020 | 1,305.00p | 1,340.00p | 1,305.00p | 1,335.00p | 5150 |
| 01/01/2020 | 1,285.00p | 1,310.00p | 1,285.00p | 1,295.00p | 2261 |
| 31/12/2019 | 1,285.00p | 1,310.00p | 1,285.00p | 1,295.00p | 2261 |
| 30/12/2019 | 1,280.00p | 1,310.00p | 1,280.00p | 1,285.00p | 1027 |
| 27/12/2019 | 1,280.00p | 1,300.00p | 1,262.00p | 1,280.00p | 1907 |
| 26/12/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 25/12/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 24/12/2019 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 23/12/2019 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 309 |
| 20/12/2019 | 1,280.00p | 1,310.00p | 1,260.00p | 1,280.00p | 515 |
| 19/12/2019 | 1,280.00p | 1,310.00p | 1,260.00p | 1,280.00p | 1083 |
| 18/12/2019 | 1,280.00p | 1,289.00p | 1,255.00p | 1,280.00p | 2432 |
| 17/12/2019 | 1,280.00p | 1,293.00p | 1,250.00p | 1,280.00p | 535 |
| 16/12/2019 | 1,280.00p | 1,295.00p | 1,250.00p | 1,280.00p | 887 |
| 13/12/2019 | 1,245.00p | 1,299.00p | 1,245.00p | 1,280.00p | 1355 |
| 12/12/2019 | 1,225.00p | 1,225.00p | 1,202.00p | 1,225.00p | 2993 |
| 11/12/2019 | 1,225.00p | 1,229.00p | 1,200.00p | 1,225.00p | 1171 |
| 10/12/2019 | 1,225.00p | 1,234.00p | 1,200.00p | 1,225.00p | 1002 |
| 09/12/2019 | 1,315.00p | 1,325.00p | 1,200.00p | 1,225.00p | 4470 |
| 06/12/2019 | 1,330.00p | 1,330.00p | 1,290.00p | 1,315.00p | 1395 |
| 05/12/2019 | 1,385.00p | 1,385.00p | 1,315.00p | 1,330.00p | 1985 |
| 04/12/2019 | 1,385.00p | 1,385.00p | 1,340.00p | 1,385.00p | 848 |
| 03/12/2019 | 1,390.00p | 1,390.00p | 1,350.80p | 1,385.00p | 614 |
| 02/12/2019 | 1,405.00p | 1,405.00p | 1,350.00p | 1,390.00p | 1223 |
| 29/11/2019 | 1,405.00p | 1,405.00p | 1,370.00p | 1,405.00p | 1773 |
| 28/11/2019 | 1,405.00p | 1,405.00p | 1,376.19p | 1,405.00p | 762 |
| 27/11/2019 | 1,430.00p | 1,480.00p | 1,386.00p | 1,410.00p | 2680 |
| 26/11/2019 | 1,410.00p | 1,410.00p | 1,383.50p | 1,410.00p | 4260 |
| 25/11/2019 | 1,410.00p | 1,440.00p | 1,383.00p | 1,410.00p | 2375 |
| 22/11/2019 | 1,410.00p | 1,440.00p | 1,380.00p | 1,410.00p | 1490 |
| 21/11/2019 | 1,410.00p | 1,427.00p | 1,380.00p | 1,410.00p | 1051 |
| 20/11/2019 | 1,400.00p | 1,430.00p | 1,380.00p | 1,410.00p | 36140 |
| 19/11/2019 | 1,375.00p | 1,420.00p | 1,375.00p | 1,400.00p | 4752 |
| 18/11/2019 | 1,360.00p | 1,420.00p | 1,360.00p | 1,375.00p | 407 |
| 15/11/2019 | 1,360.00p | 1,379.80p | 1,348.00p | 1,360.00p | 110 |
| 14/11/2019 | 1,360.00p | 1,387.50p | 1,337.00p | 1,360.00p | 1580 |
| 13/11/2019 | 1,360.00p | 1,360.00p | 1,330.00p | 1,360.00p | 2650 |
| 12/11/2019 | 1,360.00p | 1,388.00p | 1,337.00p | 1,360.00p | 1817 |
| 11/11/2019 | 1,360.00p | 1,360.00p | 1,331.00p | 1,360.00p | 1388 |
| 08/11/2019 | 1,360.00p | 1,376.00p | 1,360.00p | 1,360.00p | 500 |
| 07/11/2019 | 1,360.00p | 1,376.80p | 1,360.00p | 1,360.00p | 250 |
| 06/11/2019 | 1,360.00p | 1,380.00p | 1,351.60p | 1,360.00p | 772 |
| 05/11/2019 | 1,355.00p | 1,390.00p | 1,331.00p | 1,360.00p | 15791 |
| 04/11/2019 | 1,355.00p | 1,390.00p | 1,326.00p | 1,355.00p | 2910 |
| 01/11/2019 | 1,355.00p | 1,380.00p | 1,350.00p | 1,355.00p | 572 |
| 31/10/2019 | 1,355.00p | 1,390.00p | 1,346.00p | 1,355.00p | 1181 |
| 30/10/2019 | 1,355.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
| 29/10/2019 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 228 |
| 28/10/2019 | 1,355.00p | 1,390.00p | 1,345.00p | 1,355.00p | 1081 |
| 25/10/2019 | 1,355.00p | 1,390.00p | 1,355.00p | 1,355.00p | 803 |
| 24/10/2019 | 1,355.00p | 1,383.00p | 1,355.00p | 1,355.00p | 576 |
| 23/10/2019 | 1,355.00p | 1,355.00p | 1,320.00p | 1,355.00p | 886 |
| 22/10/2019 | 1,355.00p | 1,355.00p | 1,355.00p | 1,355.00p | 0 |
| 21/10/2019 | 1,355.00p | 1,390.00p | 1,320.00p | 1,355.00p | 850 |
| 18/10/2019 | 1,355.00p | 1,355.00p | 1,320.00p | 1,355.00p | 1300 |
| 17/10/2019 | 1,355.00p | 1,355.00p | 1,330.00p | 1,355.00p | 1000 |
| 16/10/2019 | 1,370.00p | 1,410.00p | 1,320.00p | 1,355.00p | 702 |
| 15/10/2019 | 1,370.00p | 1,415.00p | 1,331.00p | 1,370.00p | 1562 |
| 14/10/2019 | 1,370.00p | 1,420.00p | 1,351.00p | 1,370.00p | 2100 |
| 11/10/2019 | 1,350.00p | 1,394.00p | 1,326.00p | 1,370.00p | 2535 |
| 10/10/2019 | 1,350.00p | 1,394.00p | 1,325.00p | 1,350.00p | 849 |
| 09/10/2019 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1500 |
| 08/10/2019 | 1,365.00p | 1,375.00p | 1,347.50p | 1,350.00p | 2750 |
| 07/10/2019 | 1,365.00p | 1,365.00p | 1,330.00p | 1,365.00p | 4645 |
| 04/10/2019 | 1,365.00p | 1,395.00p | 1,330.00p | 1,365.00p | 949 |
| 03/10/2019 | 1,365.00p | 1,395.00p | 1,351.00p | 1,365.00p | 2899 |
| 02/10/2019 | 1,360.00p | 1,365.00p | 1,350.00p | 1,365.00p | 200 |
| 01/10/2019 | 1,350.00p | 1,400.00p | 1,330.00p | 1,360.00p | 827 |
| 30/09/2019 | 1,240.00p | 1,360.00p | 1,240.00p | 1,350.00p | 6124 |
| 27/09/2019 | 1,205.00p | 1,280.00p | 1,200.00p | 1,240.00p | 9797 |
| 26/09/2019 | 1,205.00p | 1,245.00p | 1,187.00p | 1,205.00p | 1410 |
| 25/09/2019 | 1,205.00p | 1,205.00p | 1,177.00p | 1,205.00p | 550 |
| 24/09/2019 | 1,200.00p | 1,250.00p | 1,200.00p | 1,205.00p | 600 |
| 23/09/2019 | 1,200.00p | 1,250.00p | 1,150.00p | 1,200.00p | 332 |
| 20/09/2019 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 2536 |
| 19/09/2019 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 2287 |
| 18/09/2019 | 1,200.00p | 1,225.00p | 1,175.00p | 1,200.00p | 1571 |
| 17/09/2019 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 906 |
| 16/09/2019 | 1,200.00p | 1,225.00p | 1,200.00p | 1,200.00p | 1200 |
| 13/09/2019 | 1,210.00p | 1,210.00p | 1,183.00p | 1,200.00p | 1068 |
| 12/09/2019 | 1,210.00p | 1,210.00p | 1,170.00p | 1,210.00p | 326 |
| 11/09/2019 | 1,210.00p | 1,250.00p | 1,199.00p | 1,210.00p | 2180 |
| 10/09/2019 | 1,210.00p | 1,210.00p | 1,182.80p | 1,210.00p | 2000 |
| 09/09/2019 | 1,210.00p | 1,210.00p | 1,185.50p | 1,210.00p | 3600 |
| 06/09/2019 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 05/09/2019 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 04/09/2019 | 1,210.00p | 1,210.00p | 1,181.00p | 1,210.00p | 185 |
| 03/09/2019 | 1,210.00p | 1,210.00p | 1,171.00p | 1,210.00p | 1672 |
| 02/09/2019 | 1,210.00p | 1,220.00p | 1,170.00p | 1,210.00p | 1159 |
| 30/08/2019 | 1,210.00p | 1,210.00p | 1,176.00p | 1,210.00p | 200 |
| 29/08/2019 | 1,210.00p | 1,240.00p | 1,176.00p | 1,210.00p | 3139 |
| 28/08/2019 | 1,210.00p | 1,250.00p | 1,172.50p | 1,210.00p | 4220 |
| 27/08/2019 | 1,210.00p | 1,232.40p | 1,210.00p | 1,210.00p | 9 |
| 23/08/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,210.00p | 654 |
| 22/08/2019 | 1,215.00p | 1,228.50p | 1,200.00p | 1,215.00p | 1581 |
| 21/08/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 20/08/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,215.00p | 96 |
| 19/08/2019 | 1,215.00p | 1,240.00p | 1,195.00p | 1,215.00p | 2797 |
| 16/08/2019 | 1,215.00p | 1,225.00p | 1,215.00p | 1,215.00p | 961 |
| 15/08/2019 | 1,190.00p | 1,287.50p | 1,190.00p | 1,215.00p | 5289 |
| 14/08/2019 | 1,190.00p | 1,230.00p | 1,190.00p | 1,190.00p | 2005 |
| 13/08/2019 | 1,165.00p | 1,230.00p | 1,165.00p | 1,190.00p | 1533 |
| 12/08/2019 | 1,120.00p | 1,200.00p | 1,120.00p | 1,165.00p | 1623 |
| 09/08/2019 | 1,120.00p | 1,150.00p | 1,120.00p | 1,120.00p | 1567 |
| 08/08/2019 | 1,120.00p | 1,150.00p | 1,090.00p | 1,120.00p | 6453 |
| 07/08/2019 | 1,130.00p | 1,136.00p | 1,082.00p | 1,115.00p | 970 |
| 06/08/2019 | 1,165.00p | 1,180.00p | 1,110.00p | 1,130.00p | 3193 |
| 05/08/2019 | 1,200.00p | 1,220.00p | 1,150.00p | 1,175.00p | 7760 |
| 02/08/2019 | 1,200.00p | 1,230.00p | 1,176.00p | 1,200.00p | 1608 |
| 01/08/2019 | 1,210.00p | 1,230.00p | 1,178.00p | 1,200.00p | 712 |
| 31/07/2019 | 1,240.00p | 1,263.00p | 1,190.00p | 1,210.00p | 1688 |
| 30/07/2019 | 1,240.00p | 1,263.00p | 1,227.00p | 1,240.00p | 1774 |
| 29/07/2019 | 1,240.00p | 1,265.00p | 1,226.00p | 1,240.00p | 1286 |
| 26/07/2019 | 1,210.00p | 1,250.00p | 1,210.00p | 1,240.00p | 1110 |
| 25/07/2019 | 1,210.00p | 1,215.00p | 1,210.00p | 1,210.00p | 9270 |
| 24/07/2019 | 1,215.00p | 1,244.00p | 1,215.00p | 1,215.00p | 79 |
| 23/07/2019 | 1,290.00p | 1,290.00p | 1,190.00p | 1,215.00p | 2410 |
| 22/07/2019 | 1,185.00p | 1,350.00p | 1,170.00p | 1,290.00p | 9431 |
| 19/07/2019 | 1,100.00p | 1,200.00p | 1,100.00p | 1,185.00p | 1986 |
| 18/07/2019 | 1,100.00p | 1,160.00p | 1,090.00p | 1,100.00p | 2727 |
| 17/07/2019 | 1,045.00p | 1,150.00p | 1,040.00p | 1,100.00p | 3264 |
*Close Price adjusted for both dividends and splits