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 |
|---|---|---|---|---|---|
| 13/05/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/05/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 97980 |
| 11/05/2021 | 10.00p | 10.20p | 9.60p | 10.00p | 31266 |
| 10/05/2021 | 10.00p | 10.00p | 9.66p | 10.00p | 7500 |
| 07/05/2021 | 10.00p | 10.00p | 9.66p | 10.00p | 147 |
| 06/05/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/05/2021 | 9.50p | 10.00p | 9.50p | 10.00p | 100321 |
| 04/05/2021 | 9.50p | 9.50p | 9.50p | 9.50p | 25000 |
| 30/04/2021 | 9.75p | 10.10p | 9.05p | 9.50p | 16541 |
| 29/04/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 78554 |
| 28/04/2021 | 10.00p | 10.00p | 9.65p | 10.00p | 17980 |
| 27/04/2021 | 10.00p | 10.00p | 9.65p | 10.00p | 10039 |
| 26/04/2021 | 10.25p | 10.50p | 9.50p | 10.00p | 68659 |
| 23/04/2021 | 12.25p | 12.25p | 9.02p | 10.25p | 968271 |
| 22/04/2021 | 12.75p | 13.00p | 12.10p | 12.50p | 32155 |
| 21/04/2021 | 13.50p | 13.50p | 12.50p | 12.75p | 257667 |
| 20/04/2021 | 13.00p | 14.00p | 13.00p | 13.50p | 210542 |
| 19/04/2021 | 12.50p | 13.00p | 12.50p | 13.00p | 100673 |
| 16/04/2021 | 12.00p | 12.50p | 12.00p | 12.50p | 40601 |
| 15/04/2021 | 11.75p | 12.00p | 11.50p | 12.00p | 26118 |
| 14/04/2021 | 11.75p | 12.00p | 11.69p | 11.75p | 14180 |
| 13/04/2021 | 11.75p | 11.75p | 11.63p | 11.75p | 10 |
| 12/04/2021 | 11.75p | 12.00p | 11.75p | 11.75p | 2322 |
| 09/04/2021 | 11.75p | 11.75p | 11.63p | 11.75p | 13000 |
| 08/04/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 2640555 |
| 07/04/2021 | 10.13p | 12.20p | 10.13p | 12.00p | 199041 |
| 06/04/2021 | 9.75p | 10.40p | 9.75p | 10.13p | 140800 |
| 01/04/2021 | 9.75p | 9.90p | 9.52p | 9.75p | 66126 |
| 31/03/2021 | 9.75p | 9.75p | 9.51p | 9.75p | 1005 |
| 30/03/2021 | 9.75p | 10.00p | 9.50p | 9.75p | 188 |
| 29/03/2021 | 10.00p | 10.00p | 9.51p | 10.00p | 3000 |
| 26/03/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 83090 |
| 25/03/2021 | 9.75p | 10.00p | 9.50p | 10.00p | 68368 |
| 24/03/2021 | 9.75p | 10.00p | 9.75p | 9.75p | 85000 |
| 23/03/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 20353 |
| 22/03/2021 | 10.00p | 10.10p | 9.50p | 10.00p | 19190 |
| 19/03/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 6716 |
| 18/03/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/03/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 9927 |
| 16/03/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 341767 |
| 15/03/2021 | 10.25p | 10.25p | 9.51p | 10.00p | 59022 |
| 12/03/2021 | 10.25p | 10.25p | 9.76p | 10.25p | 15000 |
| 11/03/2021 | 10.05p | 10.50p | 9.65p | 10.25p | 141388 |
| 10/03/2021 | 10.05p | 10.05p | 10.05p | 10.05p | 90000 |
| 09/03/2021 | 9.75p | 10.05p | 9.62p | 10.05p | 47000 |
| 08/03/2021 | 10.50p | 10.50p | 9.50p | 9.75p | 109620 |
| 05/03/2021 | 10.50p | 10.50p | 10.00p | 10.50p | 1260 |
| 04/03/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2021 | 10.75p | 11.00p | 10.00p | 10.50p | 61209 |
| 02/03/2021 | 10.75p | 10.75p | 10.51p | 10.75p | 25 |
| 01/03/2021 | 11.00p | 11.15p | 10.50p | 10.75p | 153505 |
| 26/02/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/02/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 4000 |
| 24/02/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 43966 |
| 23/02/2021 | 10.50p | 10.50p | 10.00p | 10.25p | 4190 |
| 22/02/2021 | 11.00p | 11.15p | 10.20p | 10.50p | 21251 |
| 19/02/2021 | 11.00p | 11.15p | 10.50p | 11.00p | 2518 |
| 18/02/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/02/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 3000 |
| 16/02/2021 | 11.75p | 12.00p | 10.50p | 11.00p | 53470 |
| 15/02/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 24621 |
| 12/02/2021 | 11.75p | 11.75p | 11.58p | 11.75p | 12020 |
| 11/02/2021 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/02/2021 | 11.75p | 11.75p | 11.58p | 11.75p | 23762 |
| 09/02/2021 | 11.90p | 12.00p | 11.50p | 11.75p | 3037 |
| 08/02/2021 | 11.90p | 12.18p | 11.90p | 11.90p | 2445 |
| 05/02/2021 | 11.90p | 12.30p | 11.50p | 11.90p | 142422 |
| 04/02/2021 | 11.90p | 12.10p | 11.75p | 11.90p | 31761 |
| 03/02/2021 | 11.75p | 12.50p | 11.50p | 11.90p | 142819 |
| 02/02/2021 | 11.75p | 12.50p | 11.50p | 11.75p | 112866 |
| 01/02/2021 | 9.75p | 12.50p | 9.75p | 12.00p | 557860 |
| 29/01/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 6015 |
| 28/01/2021 | 8.75p | 9.25p | 8.75p | 9.25p | 70000 |
| 27/01/2021 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 26/01/2021 | 8.85p | 8.85p | 8.66p | 8.70p | 30000 |
| 25/01/2021 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 22/01/2021 | 8.85p | 8.85p | 8.66p | 8.85p | 66828 |
| 21/01/2021 | 8.85p | 9.10p | 8.85p | 8.85p | 4340 |
| 20/01/2021 | 9.05p | 9.10p | 8.60p | 8.85p | 45514 |
| 19/01/2021 | 9.00p | 9.05p | 9.00p | 9.05p | 0 |
| 18/01/2021 | 8.75p | 9.05p | 8.75p | 9.05p | 12500 |
| 15/01/2021 | 8.75p | 8.75p | 8.66p | 8.75p | 14926 |
| 14/01/2021 | 8.88p | 8.88p | 8.66p | 8.75p | 14954 |
| 13/01/2021 | 8.88p | 8.88p | 8.71p | 8.88p | 72 |
| 12/01/2021 | 8.88p | 9.21p | 8.88p | 8.88p | 20000 |
| 11/01/2021 | 9.13p | 9.13p | 8.76p | 8.88p | 95832 |
| 08/01/2021 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 07/01/2021 | 9.13p | 9.13p | 8.91p | 9.13p | 15264 |
| 06/01/2021 | 9.13p | 9.31p | 8.85p | 9.13p | 31599 |
| 05/01/2021 | 9.00p | 9.31p | 8.70p | 9.13p | 31023 |
| 04/01/2021 | 9.00p | 9.50p | 8.70p | 9.00p | 12519 |
| 01/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/12/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/12/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 2514 |
| 29/12/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 1596 |
| 28/12/2020 | 9.00p | 9.00p | 8.66p | 9.00p | 2601 |
| 25/12/2020 | 9.00p | 9.00p | 8.66p | 9.00p | 2601 |
| 24/12/2020 | 9.00p | 9.00p | 8.66p | 9.00p | 2601 |
| 23/12/2020 | 9.00p | 9.19p | 8.66p | 9.00p | 1629 |
| 22/12/2020 | 9.00p | 9.00p | 8.60p | 9.00p | 4000 |
| 21/12/2020 | 9.00p | 9.00p | 8.60p | 9.00p | 2021 |
| 18/12/2020 | 9.00p | 9.00p | 8.85p | 9.00p | 11000 |
| 17/12/2020 | 9.00p | 9.00p | 8.56p | 9.00p | 550 |
| 16/12/2020 | 9.25p | 9.25p | 8.56p | 9.00p | 90000 |
| 15/12/2020 | 9.25p | 9.25p | 9.05p | 9.25p | 100 |
| 14/12/2020 | 9.25p | 9.25p | 9.03p | 9.25p | 20204 |
| 11/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/12/2020 | 9.25p | 9.25p | 9.02p | 9.25p | 849 |
| 08/12/2020 | 9.25p | 9.25p | 9.01p | 9.25p | 25061 |
| 07/12/2020 | 9.13p | 9.30p | 9.13p | 9.25p | 25000 |
| 04/12/2020 | 9.13p | 9.20p | 9.13p | 9.13p | 20000 |
| 03/12/2020 | 9.00p | 9.13p | 8.80p | 9.13p | 22516 |
| 02/12/2020 | 8.75p | 9.00p | 8.75p | 9.00p | 74099 |
| 01/12/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/11/2020 | 9.00p | 9.00p | 8.65p | 8.75p | 15000 |
| 27/11/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/11/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 5555 |
| 25/11/2020 | 8.75p | 9.05p | 8.52p | 9.00p | 40010 |
| 24/11/2020 | 8.00p | 8.50p | 8.00p | 8.50p | 47601 |
| 23/11/2020 | 7.88p | 7.88p | 7.85p | 7.88p | 1000 |
| 20/11/2020 | 7.53p | 8.00p | 7.53p | 7.88p | 70000 |
| 19/11/2020 | 7.53p | 7.53p | 7.53p | 7.53p | 0 |
| 18/11/2020 | 7.53p | 7.53p | 7.40p | 7.53p | 1237 |
| 17/11/2020 | 7.38p | 7.75p | 7.38p | 7.53p | 60291 |
| 16/11/2020 | 7.38p | 7.38p | 7.36p | 7.38p | 5000 |
| 13/11/2020 | 7.38p | 7.74p | 7.28p | 7.38p | 125841 |
| 12/11/2020 | 7.40p | 7.40p | 7.25p | 7.38p | 140 |
| 10/11/2020 | 7.03p | 7.80p | 7.03p | 7.40p | 101100 |
| 09/11/2020 | 7.03p | 7.11p | 7.03p | 7.03p | 47111 |
| 06/11/2020 | 7.03p | 7.03p | 7.03p | 7.03p | 0 |
| 05/11/2020 | 7.03p | 7.11p | 7.03p | 7.03p | 2755 |
| 04/11/2020 | 7.15p | 7.25p | 7.03p | 7.03p | 63641 |
| 03/11/2020 | 7.03p | 7.25p | 7.03p | 7.03p | 79776 |
| 02/11/2020 | 7.03p | 7.15p | 7.03p | 7.03p | 1237 |
| 30/10/2020 | 7.03p | 7.03p | 6.89p | 7.03p | 44726 |
| 29/10/2020 | 7.25p | 7.25p | 7.00p | 7.03p | 33172 |
| 28/10/2020 | 7.25p | 7.25p | 7.01p | 7.25p | 157 |
| 27/10/2020 | 7.25p | 7.25p | 7.11p | 7.25p | 50000 |
| 26/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/10/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 39069 |
| 22/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/10/2020 | 7.25p | 7.25p | 7.10p | 7.25p | 30000 |
| 20/10/2020 | 7.25p | 7.25p | 7.12p | 7.25p | 11477 |
| 19/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/10/2020 | 7.25p | 7.25p | 7.12p | 7.25p | 9417 |
| 14/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/10/2020 | 7.25p | 7.25p | 7.12p | 7.25p | 16002 |
| 09/10/2020 | 7.65p | 7.65p | 7.25p | 7.25p | 66500 |
| 08/10/2020 | 7.75p | 7.75p | 7.70p | 7.75p | 55000 |
| 07/10/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/10/2020 | 7.75p | 7.75p | 7.55p | 7.75p | 3000 |
| 05/10/2020 | 8.25p | 8.25p | 7.50p | 7.75p | 112593 |
| 02/10/2020 | 8.25p | 8.25p | 8.02p | 8.25p | 61163 |
| 01/10/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/09/2020 | 8.25p | 8.35p | 8.00p | 8.25p | 59770 |
| 29/09/2020 | 8.13p | 8.25p | 8.00p | 8.25p | 125000 |
| 28/09/2020 | 8.25p | 8.25p | 8.00p | 8.13p | 125000 |
| 25/09/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/09/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 25000 |
| 23/09/2020 | 8.25p | 8.25p | 8.02p | 8.25p | 15 |
| 22/09/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 181596 |
| 21/09/2020 | 8.50p | 8.50p | 8.23p | 8.50p | 72468 |
| 18/09/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 62 |
| 17/09/2020 | 8.75p | 8.90p | 8.23p | 8.50p | 77343 |
| 16/09/2020 | 8.75p | 8.75p | 8.53p | 8.75p | 159 |
| 15/09/2020 | 8.50p | 9.00p | 8.50p | 8.75p | 53000 |
| 14/09/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/09/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 28000 |
| 10/09/2020 | 8.50p | 8.50p | 8.20p | 8.50p | 1000 |
| 09/09/2020 | 8.50p | 8.50p | 8.20p | 8.50p | 10114 |
| 08/09/2020 | 8.50p | 8.50p | 8.20p | 8.50p | 65401 |
| 07/09/2020 | 8.50p | 8.50p | 8.20p | 8.50p | 450 |
| 04/09/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/09/2020 | 8.25p | 8.50p | 8.11p | 8.50p | 33570 |
| 02/09/2020 | 8.00p | 8.00p | 7.83p | 8.00p | 13316 |
| 01/09/2020 | 8.00p | 8.50p | 8.00p | 8.00p | 50000 |
| 31/08/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/08/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/08/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/08/2020 | 8.00p | 8.00p | 7.79p | 8.00p | 6410 |
| 24/08/2020 | 7.75p | 8.00p | 7.75p | 8.00p | 50000 |
| 21/08/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 13733 |
| 20/08/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/08/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/08/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 375 |
| 17/08/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 12000 |
| 14/08/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/08/2020 | 7.75p | 7.85p | 7.75p | 7.75p | 72640 |
| 12/08/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 39701 |
| 11/08/2020 | 7.75p | 8.00p | 7.51p | 7.75p | 91231 |
| 10/08/2020 | 7.75p | 7.75p | 7.05p | 7.38p | 114718 |
| 07/08/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 127261 |
| 06/08/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 24829 |
| 05/08/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/08/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 30000 |
| 03/08/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
*Close Price adjusted for both dividends and splits