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 |
|---|---|---|---|---|---|
| 25/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/02/2022 | 7.25p | 7.50p | 7.00p | 7.50p | 57020 |
| 16/02/2022 | 7.25p | 7.25p | 7.10p | 7.25p | 30013 |
| 15/02/2022 | 7.25p | 7.30p | 7.07p | 7.25p | 20000 |
| 14/02/2022 | 7.25p | 7.50p | 7.07p | 7.25p | 293333 |
| 11/02/2022 | 7.50p | 7.50p | 7.06p | 7.25p | 15000 |
| 10/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/02/2022 | 7.25p | 7.34p | 7.25p | 7.25p | 1934 |
| 08/02/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 249 |
| 07/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/02/2022 | 7.25p | 7.38p | 7.25p | 7.25p | 100000 |
| 03/02/2022 | 7.25p | 7.39p | 7.00p | 7.25p | 155697 |
| 02/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/01/2022 | 7.25p | 7.45p | 7.01p | 7.25p | 341850 |
| 28/01/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 382 |
| 27/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/01/2022 | 7.25p | 7.39p | 7.01p | 7.25p | 80000 |
| 25/01/2022 | 7.25p | 7.39p | 7.00p | 7.25p | 1354 |
| 24/01/2022 | 7.50p | 7.67p | 7.00p | 7.25p | 149671 |
| 21/01/2022 | 7.50p | 7.50p | 7.18p | 7.50p | 12835 |
| 20/01/2022 | 7.25p | 7.90p | 7.00p | 7.50p | 153039 |
| 19/01/2022 | 6.75p | 6.75p | 6.55p | 6.75p | 3400 |
| 18/01/2022 | 6.75p | 7.00p | 6.75p | 6.75p | 50000 |
| 17/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/01/2022 | 6.75p | 6.98p | 6.75p | 6.75p | 8000 |
| 12/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/01/2022 | 6.75p | 6.98p | 6.75p | 6.75p | 2000 |
| 04/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/12/2021 | 6.75p | 6.98p | 6.75p | 6.75p | 2394 |
| 24/12/2021 | 6.75p | 6.98p | 6.75p | 6.75p | 10000 |
| 23/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/12/2021 | 6.75p | 6.98p | 6.50p | 6.75p | 12836 |
| 16/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/12/2021 | 7.00p | 7.00p | 6.50p | 6.75p | 113278 |
| 14/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/12/2021 | 7.25p | 7.25p | 6.75p | 7.00p | 30170 |
| 10/12/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 99070 |
| 09/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/12/2021 | 7.50p | 7.50p | 7.35p | 7.50p | 157 |
| 06/12/2021 | 7.50p | 7.50p | 7.10p | 7.50p | 151 |
| 03/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/11/2021 | 7.50p | 8.00p | 7.35p | 7.50p | 20601 |
| 29/11/2021 | 7.75p | 8.00p | 7.50p | 7.50p | 50000 |
| 26/11/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/11/2021 | 7.50p | 8.00p | 7.18p | 7.75p | 54428 |
| 24/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/11/2021 | 7.50p | 7.90p | 7.50p | 7.50p | 20000 |
| 12/11/2021 | 7.50p | 7.50p | 7.15p | 7.50p | 5431 |
| 11/11/2021 | 7.50p | 7.50p | 7.15p | 7.50p | 38869 |
| 10/11/2021 | 7.50p | 7.79p | 7.50p | 7.50p | 3106 |
| 09/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/11/2021 | 7.50p | 7.99p | 7.16p | 7.50p | 39284 |
| 04/11/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 402 |
| 03/11/2021 | 7.25p | 7.25p | 7.10p | 7.25p | 22060 |
| 02/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2021 | 7.25p | 7.36p | 7.25p | 7.25p | 30000 |
| 29/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/10/2021 | 7.25p | 7.40p | 7.01p | 7.25p | 23541 |
| 26/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/10/2021 | 7.25p | 7.25p | 7.01p | 7.25p | 9391 |
| 22/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/10/2021 | 7.25p | 7.46p | 7.00p | 7.25p | 68795 |
| 19/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/10/2021 | 7.25p | 7.25p | 7.01p | 7.25p | 21582 |
| 15/10/2021 | 7.25p | 7.25p | 7.22p | 7.25p | 11300 |
| 14/10/2021 | 7.25p | 7.48p | 7.25p | 7.25p | 12000 |
| 13/10/2021 | 6.50p | 7.50p | 6.00p | 7.25p | 312129 |
| 12/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/10/2021 | 6.25p | 6.49p | 6.13p | 6.25p | 20344 |
| 08/10/2021 | 6.25p | 6.44p | 6.25p | 6.25p | 10000 |
| 07/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/10/2021 | 6.25p | 6.29p | 6.13p | 6.25p | 120000 |
| 05/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/10/2021 | 6.25p | 6.29p | 6.25p | 6.25p | 1105 |
| 30/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/09/2021 | 6.25p | 6.29p | 6.25p | 6.25p | 95 |
| 24/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/09/2021 | 6.25p | 6.44p | 6.25p | 6.25p | 163527 |
| 21/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/09/2021 | 6.25p | 6.36p | 6.22p | 6.25p | 52007 |
| 17/09/2021 | 6.25p | 6.45p | 6.08p | 6.25p | 816320 |
| 16/09/2021 | 6.25p | 6.40p | 6.25p | 6.25p | 80000 |
| 15/09/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 23620 |
| 14/09/2021 | 6.25p | 6.39p | 6.25p | 6.25p | 70000 |
| 13/09/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 24577 |
| 10/09/2021 | 6.25p | 6.51p | 6.25p | 6.25p | 212419 |
| 09/09/2021 | 6.38p | 6.50p | 6.00p | 6.25p | 545141 |
| 08/09/2021 | 6.38p | 6.38p | 6.25p | 6.38p | 98062 |
| 07/09/2021 | 6.38p | 6.44p | 6.25p | 6.38p | 218708 |
| 06/09/2021 | 6.50p | 6.50p | 6.10p | 6.38p | 679231 |
| 03/09/2021 | 6.85p | 6.85p | 6.50p | 6.50p | 400000 |
| 02/09/2021 | 6.85p | 6.90p | 6.73p | 6.85p | 20000 |
| 01/09/2021 | 6.85p | 6.85p | 6.85p | 6.85p | 126512 |
| 31/08/2021 | 6.75p | 7.27p | 6.65p | 6.75p | 462685 |
| 27/08/2021 | 7.00p | 7.00p | 6.50p | 6.50p | 784536 |
| 26/08/2021 | 8.88p | 9.00p | 6.51p | 7.00p | 358129 |
| 25/08/2021 | 8.88p | 8.88p | 8.47p | 8.88p | 46476 |
| 24/08/2021 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/08/2021 | 8.75p | 8.90p | 8.75p | 8.88p | 100000 |
| 20/08/2021 | 9.00p | 9.00p | 8.46p | 8.75p | 100000 |
| 19/08/2021 | 9.00p | 9.00p | 8.51p | 9.00p | 4 |
| 18/08/2021 | 9.00p | 9.50p | 9.00p | 9.00p | 1 |
| 17/08/2021 | 9.00p | 9.00p | 8.51p | 9.00p | 12 |
| 16/08/2021 | 9.00p | 9.00p | 8.50p | 9.00p | 40 |
| 13/08/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 22916 |
| 12/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 25000 |
| 05/08/2021 | 8.75p | 9.00p | 8.75p | 9.00p | 15000 |
| 04/08/2021 | 9.25p | 9.50p | 8.40p | 8.75p | 132062 |
| 03/08/2021 | 9.25p | 9.25p | 9.01p | 9.25p | 100043 |
| 02/08/2021 | 9.70p | 9.70p | 8.97p | 9.25p | 73949 |
| 30/07/2021 | 9.90p | 9.90p | 9.50p | 9.70p | 50011 |
| 29/07/2021 | 10.00p | 10.00p | 9.90p | 9.90p | 0 |
| 28/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
| 26/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 1532 |
| 23/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 52373 |
| 19/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 1069 |
| 16/07/2021 | 9.90p | 10.00p | 9.65p | 10.00p | 46161 |
| 15/07/2021 | 9.90p | 9.90p | 9.80p | 9.90p | 191 |
| 14/07/2021 | 10.15p | 10.15p | 9.50p | 9.90p | 53027 |
| 13/07/2021 | 10.15p | 10.15p | 9.80p | 10.15p | 53630 |
| 12/07/2021 | 10.15p | 10.15p | 9.91p | 10.15p | 16 |
| 09/07/2021 | 10.15p | 10.15p | 9.87p | 10.15p | 13415 |
| 08/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 07/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 06/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 05/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 02/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 01/07/2021 | 10.15p | 10.22p | 10.15p | 10.15p | 20000 |
| 30/06/2021 | 10.15p | 10.40p | 9.81p | 10.40p | 117768 |
| 29/06/2021 | 10.15p | 10.23p | 10.15p | 10.15p | 19468 |
| 28/06/2021 | 10.15p | 10.23p | 10.15p | 10.15p | 11727 |
| 25/06/2021 | 10.15p | 10.15p | 9.81p | 10.15p | 1874 |
| 24/06/2021 | 10.25p | 10.25p | 9.80p | 10.15p | 2987 |
| 23/06/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 22/06/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 120 |
| 21/06/2021 | 10.25p | 10.40p | 10.25p | 10.25p | 600 |
| 18/06/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 800 |
| 17/06/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/06/2021 | 10.15p | 10.50p | 9.92p | 10.25p | 2308 |
| 15/06/2021 | 10.15p | 10.50p | 9.89p | 10.15p | 84785 |
| 14/06/2021 | 10.15p | 10.47p | 10.15p | 10.15p | 200730 |
| 11/06/2021 | 9.75p | 10.50p | 9.75p | 10.15p | 61664 |
| 10/06/2021 | 9.75p | 9.90p | 9.39p | 9.75p | 228508 |
| 09/06/2021 | 10.25p | 10.25p | 9.50p | 9.75p | 477147 |
| 08/06/2021 | 10.25p | 10.25p | 10.05p | 10.25p | 15000 |
| 07/06/2021 | 10.00p | 10.35p | 10.00p | 10.25p | 260579 |
| 04/06/2021 | 10.00p | 10.29p | 10.00p | 10.00p | 15000 |
| 03/06/2021 | 10.00p | 10.29p | 9.72p | 10.00p | 19427 |
| 02/06/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/06/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/05/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 11000 |
| 27/05/2021 | 10.00p | 10.35p | 10.00p | 10.00p | 10000 |
| 26/05/2021 | 10.00p | 10.00p | 9.62p | 10.00p | 37081 |
| 25/05/2021 | 10.00p | 10.40p | 10.00p | 10.00p | 218000 |
| 24/05/2021 | 10.00p | 10.00p | 9.55p | 10.00p | 302 |
| 21/05/2021 | 10.00p | 10.10p | 9.52p | 10.00p | 51495 |
| 20/05/2021 | 10.00p | 10.10p | 10.00p | 10.00p | 3589 |
| 19/05/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/05/2021 | 10.00p | 10.45p | 10.00p | 10.00p | 100000 |
| 17/05/2021 | 9.75p | 10.50p | 9.50p | 10.00p | 175385 |
| 14/05/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 20023 |
*Close Price adjusted for both dividends and splits