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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Partway Group (PTY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 31/05/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 568 |
| 30/05/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 5698 |
| 26/05/2017 | 11.25p | 11.50p | 11.20p | 11.25p | 33000 |
| 25/05/2017 | 12.13p | 12.13p | 11.15p | 11.25p | 150151 |
| 24/05/2017 | 12.13p | 12.19p | 12.13p | 12.13p | 40000 |
| 23/05/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 22/05/2017 | 12.25p | 12.25p | 12.00p | 12.13p | 51832 |
| 19/05/2017 | 12.25p | 12.49p | 12.00p | 12.25p | 94120 |
| 18/05/2017 | 12.38p | 12.49p | 12.01p | 12.25p | 34040 |
| 17/05/2017 | 12.63p | 12.63p | 12.00p | 12.38p | 42421 |
| 16/05/2017 | 12.00p | 12.63p | 12.00p | 12.63p | 51313 |
| 15/05/2017 | 11.75p | 12.00p | 11.75p | 11.88p | 77527 |
| 12/05/2017 | 11.63p | 11.75p | 11.60p | 11.75p | 79432 |
| 11/05/2017 | 11.88p | 12.20p | 11.60p | 11.63p | 150420 |
| 10/05/2017 | 11.88p | 12.20p | 11.88p | 11.88p | 16295 |
| 09/05/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 40000 |
| 08/05/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 05/05/2017 | 11.88p | 12.00p | 11.55p | 11.88p | 393000 |
| 04/05/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 03/05/2017 | 11.88p | 11.98p | 11.88p | 11.88p | 41638 |
| 02/05/2017 | 12.50p | 12.50p | 11.88p | 11.88p | 253464 |
| 28/04/2017 | 12.50p | 12.50p | 12.40p | 12.50p | 38899 |
| 27/04/2017 | 12.50p | 12.50p | 12.49p | 12.50p | 58056 |
| 26/04/2017 | 12.50p | 12.50p | 12.08p | 12.50p | 1755 |
| 25/04/2017 | 12.50p | 12.50p | 12.15p | 12.50p | 301506 |
| 24/04/2017 | 12.50p | 12.70p | 12.15p | 12.50p | 57429 |
| 21/04/2017 | 12.50p | 12.75p | 12.15p | 12.50p | 15107 |
| 20/04/2017 | 12.50p | 12.50p | 12.15p | 12.50p | 6 |
| 19/04/2017 | 12.75p | 12.75p | 12.50p | 12.50p | 20000 |
| 18/04/2017 | 12.75p | 12.88p | 12.50p | 12.75p | 35166 |
| 13/04/2017 | 12.88p | 12.89p | 12.75p | 12.75p | 50558 |
| 12/04/2017 | 12.63p | 12.90p | 12.55p | 12.88p | 336872 |
| 11/04/2017 | 11.63p | 12.63p | 11.63p | 12.63p | 308963 |
| 10/04/2017 | 11.50p | 11.70p | 11.38p | 11.50p | 146021 |
| 07/04/2017 | 11.38p | 11.62p | 11.19p | 11.50p | 176292 |
| 06/04/2017 | 11.38p | 11.45p | 11.38p | 11.38p | 2183 |
| 05/04/2017 | 11.63p | 11.73p | 11.15p | 11.38p | 201772 |
| 04/04/2017 | 12.00p | 12.13p | 11.50p | 11.75p | 175375 |
| 03/04/2017 | 12.25p | 12.25p | 11.81p | 12.00p | 161656 |
| 31/03/2017 | 11.88p | 12.44p | 11.65p | 12.25p | 144149 |
| 30/03/2017 | 11.25p | 12.23p | 11.25p | 11.88p | 209640 |
| 29/03/2017 | 11.25p | 11.40p | 11.25p | 11.25p | 28300 |
| 28/03/2017 | 11.00p | 11.50p | 10.93p | 11.25p | 135087 |
| 27/03/2017 | 10.75p | 11.31p | 10.75p | 11.00p | 233800 |
| 24/03/2017 | 10.88p | 10.99p | 10.60p | 10.75p | 104950 |
| 23/03/2017 | 11.25p | 11.25p | 10.10p | 10.88p | 610343 |
| 22/03/2017 | 11.00p | 11.00p | 10.59p | 10.88p | 1133 |
| 21/03/2017 | 11.00p | 11.12p | 10.77p | 11.00p | 101229 |
| 20/03/2017 | 11.13p | 11.13p | 10.88p | 11.00p | 95040 |
| 17/03/2017 | 11.25p | 11.25p | 11.05p | 11.13p | 41318 |
| 16/03/2017 | 11.13p | 11.25p | 11.10p | 11.25p | 45786 |
| 15/03/2017 | 11.00p | 11.25p | 10.90p | 11.13p | 101072 |
| 14/03/2017 | 10.88p | 11.00p | 10.79p | 10.88p | 70800 |
| 13/03/2017 | 10.63p | 10.98p | 10.63p | 10.88p | 99416 |
| 10/03/2017 | 10.63p | 10.63p | 10.39p | 10.63p | 2000 |
| 09/03/2017 | 10.75p | 11.00p | 10.55p | 10.63p | 86673 |
| 08/03/2017 | 10.25p | 10.75p | 10.20p | 10.75p | 917256 |
| 07/03/2017 | 10.25p | 10.25p | 10.15p | 10.25p | 15762 |
| 06/03/2017 | 10.00p | 10.25p | 10.00p | 10.25p | 138237 |
| 03/03/2017 | 10.00p | 10.10p | 10.00p | 10.00p | 12000 |
| 02/03/2017 | 10.00p | 10.10p | 10.00p | 10.00p | 9782 |
| 01/03/2017 | 10.00p | 10.10p | 9.84p | 10.00p | 55250 |
| 28/02/2017 | 10.13p | 10.13p | 9.84p | 10.00p | 46173 |
| 27/02/2017 | 10.38p | 10.38p | 10.05p | 10.13p | 59441 |
| 24/02/2017 | 10.38p | 10.40p | 10.29p | 10.38p | 169687 |
| 23/02/2017 | 10.38p | 10.44p | 10.35p | 10.38p | 69272 |
| 22/02/2017 | 10.38p | 10.42p | 10.33p | 10.38p | 21134 |
| 21/02/2017 | 10.38p | 10.38p | 10.33p | 10.38p | 23484 |
| 20/02/2017 | 10.25p | 10.46p | 10.25p | 10.38p | 91908 |
| 17/02/2017 | 9.88p | 10.25p | 9.88p | 10.25p | 95798 |
| 16/02/2017 | 10.00p | 10.00p | 9.88p | 9.88p | 10000 |
| 15/02/2017 | 10.13p | 10.22p | 9.75p | 10.00p | 341821 |
| 14/02/2017 | 9.38p | 10.22p | 9.38p | 10.13p | 669812 |
| 13/02/2017 | 9.25p | 9.50p | 9.25p | 9.38p | 361109 |
| 10/02/2017 | 9.25p | 9.50p | 9.25p | 9.25p | 45000 |
| 09/02/2017 | 9.25p | 9.48p | 9.25p | 9.25p | 18608 |
| 08/02/2017 | 9.13p | 9.50p | 9.13p | 9.25p | 545000 |
| 07/02/2017 | 9.13p | 9.24p | 9.13p | 9.13p | 64015 |
| 06/02/2017 | 9.13p | 9.22p | 9.10p | 9.13p | 10007 |
| 03/02/2017 | 9.13p | 9.24p | 9.13p | 9.13p | 641380 |
| 02/02/2017 | 9.13p | 9.23p | 9.04p | 9.13p | 67588 |
| 01/02/2017 | 9.63p | 9.63p | 9.00p | 9.13p | 561129 |
| 31/01/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 30/01/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 27/01/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 10820 |
| 26/01/2017 | 10.13p | 10.13p | 9.63p | 9.63p | 51410 |
| 25/01/2017 | 10.13p | 10.37p | 10.13p | 10.13p | 90000 |
| 24/01/2017 | 10.13p | 10.40p | 10.05p | 10.13p | 225007 |
| 23/01/2017 | 10.13p | 10.38p | 10.00p | 10.13p | 326250 |
| 20/01/2017 | 10.13p | 10.35p | 9.90p | 10.13p | 205607 |
| 19/01/2017 | 10.13p | 10.13p | 10.12p | 10.13p | 10000 |
| 18/01/2017 | 10.00p | 10.13p | 10.00p | 10.13p | 0 |
| 17/01/2017 | 10.25p | 10.38p | 9.85p | 10.00p | 193500 |
| 16/01/2017 | 10.25p | 10.40p | 10.08p | 10.25p | 315000 |
| 13/01/2017 | 9.75p | 10.25p | 9.75p | 10.25p | 214227 |
| 12/01/2017 | 9.38p | 9.96p | 9.38p | 9.75p | 222208 |
| 11/01/2017 | 9.38p | 9.38p | 9.31p | 9.38p | 21411 |
| 10/01/2017 | 9.63p | 9.63p | 9.31p | 9.38p | 73244 |
| 09/01/2017 | 9.75p | 9.75p | 9.25p | 9.63p | 189784 |
| 06/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/01/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 10649 |
| 04/01/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 70005 |
| 03/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/12/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/12/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/12/2016 | 10.00p | 10.00p | 9.75p | 9.75p | 38000 |
| 23/12/2016 | 10.13p | 10.13p | 9.88p | 10.00p | 0 |
| 22/12/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 21/12/2016 | 10.25p | 10.25p | 9.75p | 10.13p | 18177 |
| 20/12/2016 | 10.25p | 10.30p | 10.20p | 10.25p | 100000 |
| 19/12/2016 | 10.38p | 10.38p | 10.02p | 10.25p | 20000 |
| 16/12/2016 | 10.38p | 10.38p | 10.34p | 10.38p | 95000 |
| 15/12/2016 | 10.63p | 10.75p | 10.00p | 10.38p | 124178 |
| 14/12/2016 | 10.00p | 10.00p | 9.83p | 10.00p | 30000 |
| 13/12/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/12/2016 | 10.13p | 10.13p | 10.00p | 10.00p | 0 |
| 09/12/2016 | 10.13p | 10.13p | 10.05p | 10.13p | 100000 |
| 08/12/2016 | 10.25p | 10.25p | 10.12p | 10.13p | 9522 |
| 07/12/2016 | 10.25p | 10.25p | 10.11p | 10.25p | 5000 |
| 06/12/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/12/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/12/2016 | 10.25p | 10.37p | 10.25p | 10.25p | 9522 |
| 01/12/2016 | 10.25p | 10.25p | 10.11p | 10.25p | 40000 |
| 30/11/2016 | 10.25p | 10.25p | 10.10p | 10.25p | 79500 |
| 29/11/2016 | 9.88p | 10.35p | 9.88p | 10.25p | 205000 |
| 28/11/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 25/11/2016 | 10.00p | 10.00p | 9.75p | 9.88p | 407731 |
| 24/11/2016 | 10.13p | 10.13p | 9.91p | 10.00p | 80229 |
| 23/11/2016 | 10.25p | 10.25p | 10.10p | 10.13p | 30000 |
| 22/11/2016 | 10.25p | 10.28p | 10.14p | 10.25p | 132439 |
| 21/11/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/11/2016 | 10.38p | 10.75p | 10.14p | 10.25p | 139326 |
| 17/11/2016 | 10.38p | 10.68p | 10.08p | 10.38p | 25965 |
| 16/11/2016 | 10.38p | 10.69p | 10.30p | 10.38p | 11500 |
| 15/11/2016 | 10.50p | 10.93p | 10.38p | 10.38p | 159572 |
| 14/11/2016 | 10.63p | 11.00p | 10.63p | 10.75p | 297946 |
| 11/11/2016 | 9.50p | 11.00p | 9.50p | 10.63p | 423684 |
| 10/11/2016 | 9.13p | 9.75p | 9.13p | 9.50p | 106500 |
| 09/11/2016 | 9.13p | 9.25p | 9.13p | 9.13p | 64539 |
| 08/11/2016 | 9.50p | 9.55p | 9.50p | 9.50p | 36632 |
| 07/11/2016 | 9.25p | 9.75p | 9.11p | 9.50p | 118464 |
| 04/11/2016 | 9.25p | 9.40p | 9.25p | 9.25p | 35000 |
| 03/11/2016 | 9.00p | 9.25p | 9.00p | 9.25p | 50000 |
| 02/11/2016 | 9.00p | 9.00p | 8.99p | 9.00p | 77864 |
| 01/11/2016 | 8.13p | 9.40p | 8.13p | 9.00p | 586752 |
| 31/10/2016 | 8.00p | 8.13p | 8.00p | 8.13p | 3173 |
| 28/10/2016 | 8.00p | 8.13p | 7.88p | 8.00p | 480000 |
| 27/10/2016 | 7.88p | 8.00p | 7.88p | 8.00p | 0 |
| 26/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 140000 |
| 25/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 6 |
| 24/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 21/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 20/10/2016 | 7.88p | 7.98p | 7.88p | 7.88p | 1762 |
| 19/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 260000 |
| 18/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 20500 |
| 17/10/2016 | 7.88p | 7.99p | 7.88p | 7.88p | 60000 |
| 14/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/10/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/10/2016 | 7.88p | 7.88p | 7.85p | 7.88p | 11092 |
| 10/10/2016 | 7.88p | 7.88p | 7.85p | 7.88p | 10073 |
| 07/10/2016 | 7.88p | 7.88p | 7.85p | 7.88p | 2440 |
| 06/10/2016 | 8.38p | 8.38p | 7.50p | 7.88p | 280109 |
| 05/10/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 04/10/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 23040 |
| 03/10/2016 | 8.38p | 8.38p | 8.32p | 8.38p | 22277 |
| 30/09/2016 | 8.38p | 8.38p | 8.32p | 8.38p | 500 |
| 29/09/2016 | 8.38p | 8.38p | 8.32p | 8.38p | 20000 |
| 28/09/2016 | 8.38p | 8.38p | 8.32p | 8.38p | 62500 |
| 27/09/2016 | 8.25p | 8.44p | 8.20p | 8.38p | 332050 |
| 26/09/2016 | 8.25p | 8.25p | 8.20p | 8.25p | 45000 |
| 23/09/2016 | 8.38p | 8.38p | 8.20p | 8.25p | 91364 |
| 22/09/2016 | 8.38p | 8.38p | 8.20p | 8.38p | 80689 |
| 21/09/2016 | 8.38p | 8.45p | 8.19p | 8.38p | 32000 |
| 20/09/2016 | 8.63p | 8.63p | 8.38p | 8.38p | 25000 |
| 19/09/2016 | 8.63p | 8.69p | 8.63p | 8.63p | 3883 |
| 16/09/2016 | 8.63p | 8.70p | 8.56p | 8.63p | 38725 |
| 15/09/2016 | 8.88p | 8.88p | 8.56p | 8.63p | 164797 |
| 14/09/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 210000 |
| 13/09/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 12/09/2016 | 8.88p | 8.88p | 8.78p | 8.88p | 29888 |
| 09/09/2016 | 9.00p | 9.15p | 8.87p | 8.88p | 230863 |
| 08/09/2016 | 8.75p | 9.50p | 8.75p | 9.00p | 1569182 |
| 07/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 166981 |
| 06/09/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 05/09/2016 | 8.75p | 8.85p | 8.75p | 8.75p | 17000 |
| 02/09/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/09/2016 | 8.50p | 8.75p | 8.50p | 8.75p | 30000 |
| 31/08/2016 | 8.63p | 8.63p | 8.33p | 8.50p | 12500 |
| 30/08/2016 | 8.75p | 8.75p | 8.31p | 8.63p | 71967 |
| 26/08/2016 | 8.75p | 8.75p | 8.55p | 8.75p | 84 |
| 25/08/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/08/2016 | 8.75p | 8.75p | 8.53p | 8.75p | 20000 |
| 23/08/2016 | 8.63p | 8.75p | 8.63p | 8.75p | 70000 |
| 22/08/2016 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
| 19/08/2016 | 9.25p | 9.25p | 8.60p | 8.75p | 38457 |
| 18/08/2016 | 9.25p | 9.45p | 9.25p | 9.25p | 53841 |
| 17/08/2016 | 8.63p | 9.39p | 8.63p | 9.25p | 236826 |
| 16/08/2016 | 8.63p | 8.70p | 8.63p | 8.63p | 100000 |
*Close Price adjusted for both dividends and splits