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:
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral HSBC Holdings (HSBA) by JP Morgan
Partway Group (PTY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2011 | 24.91p | 24.91p | 24.18p | 24.91p | 75 |
| 27/01/2011 | 25.39p | 25.54p | 24.47p | 24.91p | 49624 |
| 26/01/2011 | 25.39p | 25.63p | 24.96p | 25.39p | 7237 |
| 25/01/2011 | 22.25p | 26.12p | 22.01p | 25.39p | 135958 |
| 24/01/2011 | 21.04p | 23.21p | 21.04p | 22.25p | 44021 |
| 21/01/2011 | 21.04p | 21.76p | 20.31p | 21.04p | 159211 |
| 20/01/2011 | 21.28p | 21.28p | 20.31p | 20.80p | 224238 |
| 19/01/2011 | 20.07p | 22.25p | 20.07p | 21.04p | 206577 |
| 18/01/2011 | 19.35p | 20.31p | 19.35p | 19.83p | 11272 |
| 17/01/2011 | 19.35p | 19.59p | 18.38p | 19.35p | 125482 |
| 14/01/2011 | 17.60p | 19.35p | 17.60p | 18.62p | 20832 |
| 13/01/2011 | 17.60p | 17.89p | 17.60p | 17.89p | 6658 |
| 12/01/2011 | 18.38p | 18.38p | 17.89p | 17.89p | 10338 |
| 11/01/2011 | 17.65p | 17.89p | 17.65p | 17.65p | 0 |
| 10/01/2011 | 17.65p | 17.89p | 17.65p | 17.65p | 0 |
| 07/01/2011 | 17.65p | 17.89p | 17.41p | 17.65p | 8167 |
| 06/01/2011 | 17.41p | 17.89p | 17.41p | 17.65p | 44455 |
| 05/01/2011 | 16.44p | 17.89p | 16.44p | 17.41p | 36277 |
| 04/01/2011 | 15.23p | 16.93p | 15.23p | 16.44p | 64857 |
| 31/12/2010 | 15.23p | 15.23p | 15.23p | 15.23p | 0 |
| 30/12/2010 | 15.23p | 15.48p | 15.23p | 15.23p | 0 |
| 29/12/2010 | 15.23p | 15.23p | 14.99p | 15.23p | 0 |
| 24/12/2010 | 15.23p | 15.23p | 15.23p | 15.23p | 0 |
| 23/12/2010 | 15.23p | 15.48p | 15.23p | 15.23p | 0 |
| 22/12/2010 | 15.23p | 15.48p | 15.23p | 15.23p | 0 |
| 21/12/2010 | 15.23p | 15.48p | 15.23p | 15.23p | 0 |
| 20/12/2010 | 14.75p | 15.72p | 14.75p | 15.23p | 87876 |
| 17/12/2010 | 14.75p | 14.75p | 14.51p | 14.75p | 0 |
| 16/12/2010 | 14.75p | 14.75p | 14.51p | 14.75p | 0 |
| 15/12/2010 | 14.75p | 14.75p | 14.51p | 14.75p | 31015 |
| 14/12/2010 | 14.75p | 14.75p | 14.51p | 14.75p | 0 |
| 13/12/2010 | 14.75p | 14.75p | 14.03p | 14.75p | 9142 |
| 10/12/2010 | 14.75p | 15.38p | 14.51p | 14.75p | 9496 |
| 09/12/2010 | 14.27p | 15.48p | 12.57p | 14.75p | 445334 |
| 08/12/2010 | 11.12p | 14.51p | 10.80p | 14.27p | 316684 |
| 07/12/2010 | 9.56p | 11.61p | 9.43p | 11.12p | 388609 |
| 06/12/2010 | 9.56p | 9.91p | 9.48p | 9.56p | 1654 |
| 03/12/2010 | 9.56p | 9.91p | 9.56p | 9.56p | 0 |
| 02/12/2010 | 9.56p | 9.91p | 9.48p | 9.56p | 6203 |
| 01/12/2010 | 9.56p | 9.91p | 9.56p | 9.56p | 0 |
| 30/11/2010 | 9.56p | 9.91p | 9.56p | 9.56p | 0 |
| 29/11/2010 | 9.56p | 9.91p | 9.56p | 9.56p | 2556 |
| 26/11/2010 | 9.56p | 9.91p | 9.19p | 9.56p | 54 |
| 25/11/2010 | 9.56p | 9.91p | 9.56p | 9.56p | 0 |
| 24/11/2010 | 9.43p | 9.91p | 9.43p | 9.56p | 60811 |
| 23/11/2010 | 9.43p | 9.67p | 9.43p | 9.67p | 0 |
| 22/11/2010 | 9.43p | 9.67p | 9.19p | 9.43p | 0 |
| 19/11/2010 | 9.43p | 9.67p | 9.19p | 9.43p | 77848 |
| 18/11/2010 | 8.83p | 9.43p | 8.83p | 9.31p | 67199 |
| 17/11/2010 | 8.83p | 8.95p | 8.83p | 8.83p | 0 |
| 16/11/2010 | 8.83p | 8.95p | 8.61p | 8.83p | 3471 |
| 15/11/2010 | 8.83p | 8.98p | 8.83p | 8.83p | 113 |
| 12/11/2010 | 8.83p | 8.95p | 8.61p | 8.83p | 41525 |
| 11/11/2010 | 8.71p | 8.95p | 8.71p | 8.83p | 51692 |
| 10/11/2010 | 8.71p | 8.71p | 8.71p | 8.71p | 108553 |
| 09/11/2010 | 8.95p | 8.95p | 8.22p | 8.71p | 182023 |
| 08/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 0 |
| 05/11/2010 | 8.95p | 9.19p | 8.71p | 8.95p | 0 |
| 04/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 0 |
| 03/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 0 |
| 02/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 10338 |
| 01/11/2010 | 8.95p | 9.19p | 8.71p | 8.95p | 5252 |
| 29/10/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 289 |
| 28/10/2010 | 9.07p | 9.07p | 8.71p | 8.95p | 2732 |
| 27/10/2010 | 9.56p | 9.56p | 8.95p | 9.07p | 65441 |
| 26/10/2010 | 9.56p | 9.56p | 9.43p | 9.56p | 0 |
| 25/10/2010 | 9.56p | 9.56p | 9.19p | 9.56p | 51782 |
| 22/10/2010 | 9.56p | 9.67p | 9.43p | 9.56p | 0 |
| 21/10/2010 | 9.56p | 9.67p | 9.43p | 9.56p | 0 |
| 20/10/2010 | 9.56p | 9.70p | 9.19p | 9.56p | 12664 |
| 19/10/2010 | 9.56p | 9.91p | 9.43p | 9.56p | 206767 |
| 18/10/2010 | 9.56p | 9.67p | 9.43p | 9.56p | 0 |
| 15/10/2010 | 9.67p | 9.67p | 9.19p | 9.56p | 4135 |
| 14/10/2010 | 9.91p | 9.91p | 9.43p | 9.67p | 41353 |
| 13/10/2010 | 10.16p | 10.16p | 9.53p | 9.91p | 198 |
| 12/10/2010 | 10.16p | 10.40p | 9.77p | 10.16p | 265 |
| 11/10/2010 | 10.16p | 10.40p | 9.75p | 10.16p | 90912 |
| 08/10/2010 | 9.91p | 10.22p | 9.58p | 10.16p | 196359 |
| 07/10/2010 | 8.35p | 10.16p | 8.35p | 9.91p | 393424 |
| 06/10/2010 | 7.98p | 8.35p | 7.98p | 8.35p | 320489 |
| 05/10/2010 | 7.98p | 8.11p | 7.50p | 7.98p | 2083 |
| 04/10/2010 | 7.98p | 8.22p | 7.81p | 7.98p | 6450 |
| 01/10/2010 | 7.86p | 8.13p | 7.38p | 7.98p | 181039 |
| 30/09/2010 | 7.86p | 7.98p | 7.50p | 7.86p | 27707 |
| 29/09/2010 | 7.62p | 7.98p | 7.50p | 7.86p | 0 |
| 28/09/2010 | 7.25p | 7.79p | 7.25p | 7.62p | 73857 |
| 27/09/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/09/2010 | 7.38p | 7.74p | 7.25p | 7.25p | 620301 |
| 23/09/2010 | 7.38p | 7.59p | 7.02p | 7.38p | 329793 |
| 22/09/2010 | 7.38p | 7.59p | 7.38p | 7.38p | 1619 |
| 21/09/2010 | 7.38p | 7.38p | 7.25p | 7.25p | 258459 |
| 20/09/2010 | 7.38p | 7.50p | 7.25p | 7.38p | 275258 |
| 17/09/2010 | 7.14p | 7.64p | 6.95p | 7.38p | 728942 |
| 16/09/2010 | 6.90p | 7.25p | 6.71p | 6.90p | 1142308 |
| 15/09/2010 | 6.90p | 7.01p | 6.77p | 6.90p | 584117 |
| 14/09/2010 | 6.77p | 7.13p | 6.53p | 6.90p | 265982 |
| 13/09/2010 | 6.90p | 6.90p | 6.53p | 6.65p | 0 |
| 10/09/2010 | 6.90p | 6.90p | 6.71p | 6.90p | 6440 |
| 09/09/2010 | 7.01p | 7.25p | 6.77p | 6.90p | 0 |
| 08/09/2010 | 7.25p | 7.25p | 7.01p | 7.01p | 0 |
| 07/09/2010 | 7.25p | 7.25p | 7.01p | 7.25p | 10041 |
| 06/09/2010 | 7.25p | 7.25p | 7.16p | 7.25p | 73904 |
| 03/09/2010 | 7.01p | 7.01p | 6.77p | 7.01p | 47 |
| 02/09/2010 | 7.01p | 7.25p | 6.77p | 7.01p | 0 |
| 01/09/2010 | 7.01p | 7.01p | 6.77p | 7.01p | 0 |
| 31/08/2010 | 7.14p | 7.14p | 6.77p | 7.01p | 19003 |
| 27/08/2010 | 7.14p | 7.14p | 7.01p | 7.14p | 0 |
| 26/08/2010 | 7.14p | 7.14p | 7.01p | 7.14p | 0 |
| 25/08/2010 | 7.14p | 7.21p | 7.01p | 7.14p | 361848 |
| 24/08/2010 | 7.14p | 7.25p | 7.01p | 7.14p | 3102 |
| 23/08/2010 | 7.01p | 7.14p | 7.01p | 7.14p | 12305 |
| 20/08/2010 | 7.01p | 7.25p | 6.77p | 7.01p | 0 |
| 19/08/2010 | 7.50p | 7.50p | 6.77p | 7.01p | 67 |
| 18/08/2010 | 7.25p | 7.64p | 7.25p | 7.50p | 31945 |
| 17/08/2010 | 6.77p | 7.25p | 6.77p | 7.25p | 111998 |
| 16/08/2010 | 7.01p | 7.25p | 6.77p | 6.77p | 30738 |
| 13/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 12/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 11/08/2010 | 7.01p | 7.01p | 6.63p | 7.01p | 8271 |
| 10/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 09/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 06/08/2010 | 7.25p | 7.45p | 7.01p | 7.01p | 31015 |
| 05/08/2010 | 6.53p | 7.45p | 6.53p | 7.25p | 156109 |
| 04/08/2010 | 6.53p | 6.77p | 6.05p | 6.53p | 93045 |
| 03/08/2010 | 7.01p | 7.01p | 6.29p | 6.53p | 10338 |
| 02/08/2010 | 7.01p | 7.74p | 7.01p | 7.01p | 0 |
| 30/07/2010 | 7.25p | 7.25p | 6.77p | 7.01p | 0 |
| 29/07/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/07/2010 | 8.22p | 8.22p | 7.01p | 7.25p | 9251 |
| 27/07/2010 | 8.46p | 8.46p | 8.22p | 8.22p | 103383 |
| 26/07/2010 | 8.46p | 8.46p | 7.98p | 8.46p | 3786 |
| 23/07/2010 | 8.46p | 8.80p | 8.46p | 8.46p | 983 |
| 22/07/2010 | 9.19p | 9.53p | 8.03p | 8.46p | 12406 |
| 21/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 0 |
| 20/07/2010 | 9.19p | 9.19p | 8.95p | 9.19p | 27914 |
| 19/07/2010 | 9.19p | 9.19p | 8.71p | 9.19p | 0 |
| 16/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 103383 |
| 15/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 0 |
| 14/07/2010 | 9.19p | 9.19p | 8.75p | 9.19p | 347 |
| 13/07/2010 | 9.19p | 9.19p | 8.75p | 9.19p | 22 |
| 12/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 0 |
| 09/07/2010 | 9.19p | 9.62p | 9.19p | 9.19p | 1871 |
| 08/07/2010 | 8.46p | 9.62p | 8.46p | 9.19p | 330827 |
| 07/07/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 06/07/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 05/07/2010 | 8.22p | 8.22p | 7.74p | 8.22p | 0 |
| 02/07/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 01/07/2010 | 8.22p | 8.22p | 7.77p | 8.22p | 155 |
| 30/06/2010 | 8.22p | 8.22p | 7.98p | 8.22p | 0 |
| 29/06/2010 | 8.22p | 8.22p | 7.74p | 8.22p | 0 |
| 28/06/2010 | 8.22p | 8.61p | 7.80p | 8.22p | 24637 |
| 25/06/2010 | 8.22p | 8.61p | 8.22p | 8.22p | 8546 |
| 24/06/2010 | 7.50p | 8.61p | 7.50p | 8.22p | 127162 |
| 23/06/2010 | 7.14p | 7.74p | 7.14p | 7.50p | 38717 |
| 22/06/2010 | 6.77p | 7.25p | 6.77p | 7.14p | 0 |
| 21/06/2010 | 6.77p | 6.77p | 6.48p | 6.77p | 28796 |
| 18/06/2010 | 6.65p | 6.77p | 6.53p | 6.77p | 48168 |
| 17/06/2010 | 6.53p | 6.65p | 6.53p | 6.65p | 0 |
| 16/06/2010 | 6.53p | 6.53p | 6.29p | 6.53p | 516917 |
| 15/06/2010 | 7.25p | 7.25p | 6.05p | 6.53p | 170583 |
| 14/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 236 |
| 11/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 465 |
| 10/06/2010 | 7.25p | 7.62p | 7.25p | 7.25p | 3102 |
| 09/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 5 |
| 07/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 1339 |
| 04/06/2010 | 7.25p | 7.74p | 7.01p | 7.25p | 982692 |
| 03/06/2010 | 7.25p | 7.74p | 7.14p | 7.25p | 0 |
| 02/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/05/2010 | 7.74p | 8.08p | 7.25p | 7.25p | 10468 |
| 27/05/2010 | 7.74p | 7.98p | 7.74p | 7.74p | 0 |
| 26/05/2010 | 7.74p | 7.98p | 7.74p | 7.74p | 0 |
| 25/05/2010 | 7.74p | 8.08p | 7.35p | 7.74p | 88926 |
| 24/05/2010 | 7.50p | 8.13p | 7.50p | 7.74p | 33972 |
| 21/05/2010 | 6.77p | 7.50p | 6.77p | 7.50p | 1005354 |
| 20/05/2010 | 6.53p | 7.01p | 6.53p | 6.77p | 4591123 |
| 19/05/2010 | 7.25p | 7.25p | 5.80p | 6.53p | 1683573 |
| 18/05/2010 | 8.71p | 8.71p | 8.22p | 8.46p | 207 |
| 17/05/2010 | 8.95p | 8.95p | 8.46p | 8.71p | 0 |
| 14/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 13/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 12/05/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 11/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 10/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 07/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 06/05/2010 | 8.95p | 9.43p | 8.95p | 8.95p | 414 |
| 05/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 04/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 30/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 29/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 28/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 27/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 26/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 23/04/2010 | 8.95p | 9.43p | 8.95p | 8.95p | 0 |
| 22/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 21/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 20/04/2010 | 8.95p | 9.43p | 8.95p | 8.95p | 0 |
| 19/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 16/04/2010 | 8.95p | 9.46p | 8.22p | 8.95p | 16 |
*Close Price adjusted for both dividends and splits