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
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Partway Group (PTY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/09/2023 | 2.75p | 2.75p | 2.50p | 2.50p | 2999 |
| 20/09/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 79255 |
| 19/09/2023 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/09/2023 | 2.75p | 2.99p | 2.75p | 2.75p | 100000 |
| 15/09/2023 | 2.70p | 3.00p | 2.53p | 2.75p | 12099 |
| 14/09/2023 | 2.70p | 2.70p | 2.50p | 2.70p | 71 |
| 13/09/2023 | 2.60p | 2.80p | 2.50p | 2.70p | 75600 |
| 12/09/2023 | 2.55p | 2.70p | 2.50p | 2.60p | 56750 |
| 11/09/2023 | 2.60p | 2.96p | 2.50p | 2.66p | 131081 |
| 08/09/2023 | 2.80p | 2.86p | 2.50p | 2.86p | 433547 |
| 07/09/2023 | 2.80p | 3.07p | 2.80p | 2.80p | 56867 |
| 06/09/2023 | 2.60p | 3.20p | 2.50p | 2.80p | 202819 |
| 05/09/2023 | 3.25p | 3.25p | 2.25p | 2.75p | 510000 |
| 04/09/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 28 |
| 01/09/2023 | 3.25p | 3.25p | 3.21p | 3.25p | 0 |
| 31/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 942 |
| 30/08/2023 | 3.25p | 3.25p | 3.24p | 3.25p | 14000 |
| 29/08/2023 | 3.25p | 3.25p | 3.24p | 3.25p | 292 |
| 25/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 220 |
| 24/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 1287 |
| 23/08/2023 | 3.00p | 3.50p | 3.00p | 3.25p | 150458 |
| 22/08/2023 | 3.00p | 3.00p | 2.97p | 3.00p | 0 |
| 21/08/2023 | 3.00p | 3.00p | 2.75p | 3.00p | 7843 |
| 18/08/2023 | 3.00p | 3.00p | 2.75p | 3.00p | 29502 |
| 17/08/2023 | 3.00p | 3.00p | 2.74p | 3.00p | 14000 |
| 16/08/2023 | 3.00p | 3.00p | 2.74p | 3.00p | 8 |
| 15/08/2023 | 3.00p | 3.00p | 2.97p | 3.00p | 0 |
| 14/08/2023 | 3.00p | 3.00p | 2.97p | 3.00p | 0 |
| 11/08/2023 | 3.00p | 3.00p | 2.74p | 3.00p | 37 |
| 10/08/2023 | 3.00p | 3.49p | 3.00p | 3.00p | 2149 |
| 09/08/2023 | 3.00p | 3.40p | 3.00p | 3.00p | 50000 |
| 08/08/2023 | 3.00p | 3.00p | 2.97p | 3.00p | 0 |
| 07/08/2023 | 3.00p | 3.30p | 2.74p | 3.00p | 14061 |
| 04/08/2023 | 2.25p | 3.40p | 2.25p | 3.00p | 205642 |
| 03/08/2023 | 3.00p | 3.00p | 2.83p | 3.00p | 0 |
| 02/08/2023 | 3.25p | 3.25p | 3.00p | 3.00p | 13770 |
| 01/08/2023 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
| 31/07/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 5277 |
| 28/07/2023 | 3.25p | 3.48p | 3.00p | 3.25p | 34 |
| 27/07/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 18245 |
| 26/07/2023 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
| 25/07/2023 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
| 24/07/2023 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
| 21/07/2023 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
| 20/07/2023 | 3.25p | 3.58p | 3.25p | 3.25p | 3741 |
| 19/07/2023 | 3.50p | 3.58p | 3.05p | 3.25p | 34969 |
| 18/07/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 297 |
| 17/07/2023 | 3.50p | 3.50p | 3.09p | 3.50p | 13612 |
| 14/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 13/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 12/07/2023 | 3.50p | 3.50p | 3.09p | 3.50p | 17148 |
| 11/07/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 716 |
| 10/07/2023 | 3.50p | 3.50p | 3.09p | 3.50p | 48626 |
| 07/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 06/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 05/07/2023 | 3.50p | 3.90p | 3.50p | 3.50p | 2923 |
| 04/07/2023 | 3.50p | 3.50p | 3.40p | 3.50p | 35000 |
| 03/07/2023 | 3.50p | 3.95p | 3.33p | 3.50p | 1988 |
| 30/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 29/06/2023 | 3.25p | 3.50p | 3.13p | 3.50p | 0 |
| 28/06/2023 | 3.50p | 3.50p | 3.00p | 3.25p | 110069 |
| 27/06/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 265 |
| 26/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 23/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 22/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 21/06/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 70 |
| 20/06/2023 | 3.50p | 4.00p | 3.50p | 3.50p | 1998 |
| 19/06/2023 | 4.00p | 4.50p | 3.10p | 3.50p | 507746 |
| 16/06/2023 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
| 15/06/2023 | 4.25p | 4.50p | 3.50p | 4.00p | 81530 |
| 14/06/2023 | 4.85p | 5.10p | 4.10p | 4.50p | 38499 |
| 13/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 09/06/2023 | 4.85p | 4.85p | 4.23p | 4.85p | 10000 |
| 08/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 07/06/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 1860 |
| 06/06/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 4041 |
| 05/06/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 38 |
| 02/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 01/06/2023 | 4.85p | 4.85p | 4.26p | 4.85p | 28888 |
| 31/05/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 30/05/2023 | 4.85p | 4.85p | 4.26p | 4.85p | 12000 |
| 26/05/2023 | 4.85p | 4.85p | 4.26p | 4.85p | 253 |
| 25/05/2023 | 4.85p | 5.27p | 4.85p | 4.85p | 50000 |
| 24/05/2023 | 4.85p | 4.85p | 4.23p | 4.85p | 108 |
| 23/05/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 796 |
| 22/05/2023 | 4.50p | 4.85p | 4.02p | 4.85p | 100102 |
| 19/05/2023 | 4.50p | 4.50p | 4.36p | 4.50p | 0 |
| 18/05/2023 | 4.50p | 4.50p | 4.08p | 4.50p | 1058 |
| 17/05/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 1076 |
| 16/05/2023 | 4.75p | 5.00p | 4.50p | 4.50p | 411621 |
| 15/05/2023 | 4.75p | 4.75p | 4.08p | 4.75p | 12000 |
| 12/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 11/05/2023 | 4.75p | 4.90p | 4.08p | 4.75p | 14941 |
| 10/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 09/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 05/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 04/05/2023 | 4.75p | 4.75p | 4.33p | 4.75p | 100000 |
| 03/05/2023 | 4.75p | 4.90p | 4.53p | 4.75p | 64500 |
| 02/05/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 2530 |
| 28/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 12000 |
| 25/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/04/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 20 |
| 21/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 119 |
| 18/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 40235 |
| 17/04/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 458 |
| 14/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 15 |
| 13/04/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 103477 |
| 12/04/2023 | 5.00p | 5.00p | 4.52p | 4.75p | 36340 |
| 11/04/2023 | 5.50p | 5.50p | 4.52p | 5.00p | 54100 |
| 06/04/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
| 05/04/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/04/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/04/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/03/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
| 30/03/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 44000 |
| 29/03/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/03/2023 | 5.50p | 5.50p | 5.33p | 5.50p | 75 |
| 27/03/2023 | 5.75p | 5.83p | 5.50p | 5.50p | 0 |
| 24/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 23/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 22/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 21/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 20/03/2023 | 5.75p | 5.75p | 5.53p | 5.75p | 2707 |
| 17/03/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 22995 |
| 16/03/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 45266 |
| 15/03/2023 | 5.75p | 5.83p | 5.67p | 5.75p | 0 |
| 14/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 7555 |
| 13/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 480 |
| 10/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 09/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 08/03/2023 | 5.75p | 6.00p | 5.53p | 6.00p | 10835 |
| 07/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 17834 |
| 06/03/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 30000 |
| 02/03/2023 | 5.75p | 5.90p | 5.58p | 5.75p | 230560 |
| 01/03/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 800 |
| 28/02/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/02/2023 | 5.75p | 5.95p | 5.58p | 5.75p | 3023 |
| 24/02/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 33 |
| 23/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 17 |
| 22/02/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 250 |
| 21/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 17 |
| 20/02/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 33 |
| 17/02/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/02/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 19759 |
| 15/02/2023 | 5.75p | 6.00p | 5.58p | 5.75p | 18200 |
| 14/02/2023 | 5.75p | 5.95p | 5.75p | 5.75p | 2001 |
| 13/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 250000 |
| 10/02/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/02/2023 | 6.50p | 6.50p | 5.50p | 5.75p | 121140 |
| 08/02/2023 | 6.50p | 6.50p | 6.00p | 6.00p | 10000 |
| 07/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 06/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 03/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 02/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 01/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 31/01/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 30/01/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 27/01/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 283 |
| 26/01/2023 | 6.50p | 6.90p | 6.50p | 6.50p | 50000 |
| 25/01/2023 | 6.50p | 7.00p | 5.75p | 6.50p | 80283 |
| 24/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 23/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 20/01/2023 | 6.50p | 6.50p | 6.05p | 6.50p | 43125 |
| 19/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 18/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 17/01/2023 | 6.50p | 6.90p | 6.05p | 6.50p | 2862 |
| 16/01/2023 | 6.50p | 7.00p | 6.11p | 6.50p | 20017 |
| 13/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 12/01/2023 | 6.25p | 6.90p | 6.11p | 6.50p | 113058 |
| 11/01/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 12131 |
| 10/01/2023 | 6.25p | 6.49p | 6.25p | 6.25p | 1910 |
| 09/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/01/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 59151 |
| 03/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/12/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 1250 |
| 29/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/12/2022 | 6.25p | 6.50p | 6.16p | 6.25p | 142487 |
| 16/12/2022 | 6.25p | 6.25p | 6.16p | 6.25p | 12000 |
| 15/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/12/2022 | 6.25p | 6.25p | 6.16p | 6.25p | 2530 |
| 13/12/2022 | 6.00p | 6.25p | 6.00p | 6.25p | 100000 |
| 12/12/2022 | 6.00p | 6.03p | 6.00p | 6.00p | 177680 |
| 09/12/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 190 |
| 08/12/2022 | 6.00p | 6.03p | 5.87p | 6.00p | 583027 |
| 07/12/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 19500 |
| 06/12/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 05/12/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits