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 |
|---|---|---|---|---|---|
| 14/10/2019 | 6.75p | 6.75p | 6.60p | 6.75p | 24077 |
| 11/10/2019 | 6.75p | 6.80p | 6.75p | 6.75p | 7191 |
| 10/10/2019 | 6.75p | 6.75p | 6.60p | 6.75p | 30 |
| 09/10/2019 | 6.75p | 6.75p | 6.60p | 6.75p | 4806 |
| 08/10/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 107033 |
| 07/10/2019 | 6.75p | 6.80p | 6.60p | 6.75p | 2107 |
| 04/10/2019 | 6.75p | 6.75p | 6.60p | 6.75p | 5069 |
| 03/10/2019 | 6.75p | 6.75p | 6.69p | 6.75p | 100000 |
| 02/10/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 120012 |
| 01/10/2019 | 6.75p | 6.82p | 6.75p | 6.75p | 1466 |
| 30/09/2019 | 6.88p | 6.88p | 6.50p | 6.75p | 127350 |
| 27/09/2019 | 7.13p | 7.15p | 6.88p | 6.88p | 14940 |
| 26/09/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 25/09/2019 | 7.13p | 7.13p | 7.06p | 7.13p | 20000 |
| 24/09/2019 | 7.13p | 7.13p | 7.06p | 7.13p | 25000 |
| 23/09/2019 | 7.25p | 7.25p | 7.01p | 7.13p | 71911 |
| 20/09/2019 | 7.25p | 7.25p | 7.05p | 7.25p | 115079 |
| 19/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/09/2019 | 7.75p | 7.75p | 7.51p | 7.75p | 2789 |
| 17/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/09/2019 | 8.00p | 8.00p | 7.51p | 7.75p | 20011 |
| 13/09/2019 | 8.00p | 8.00p | 7.67p | 8.00p | 35289 |
| 12/09/2019 | 8.00p | 8.00p | 7.67p | 8.00p | 18012 |
| 11/09/2019 | 8.00p | 8.00p | 7.76p | 8.00p | 20000 |
| 10/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/09/2019 | 8.00p | 8.00p | 7.76p | 8.00p | 20000 |
| 06/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/09/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 20000 |
| 03/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2019 | 8.00p | 8.39p | 7.80p | 8.00p | 25963 |
| 30/08/2019 | 8.00p | 8.00p | 7.80p | 8.00p | 20000 |
| 29/08/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 11418 |
| 28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2019 | 7.75p | 8.00p | 7.65p | 8.00p | 45000 |
| 23/08/2019 | 7.75p | 7.75p | 7.63p | 7.75p | 32103 |
| 22/08/2019 | 7.40p | 7.97p | 7.40p | 7.75p | 279020 |
| 21/08/2019 | 7.40p | 7.50p | 7.35p | 7.40p | 153209 |
| 20/08/2019 | 7.40p | 7.45p | 7.40p | 7.40p | 50000 |
| 19/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 201297 |
| 16/08/2019 | 7.40p | 7.40p | 7.35p | 7.40p | 25000 |
| 15/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 17500 |
| 14/08/2019 | 7.40p | 7.45p | 7.31p | 7.40p | 276716 |
| 13/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 15 |
| 12/08/2019 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 09/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 120000 |
| 08/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 126657 |
| 07/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 20000 |
| 06/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 26698 |
| 05/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 261312 |
| 02/08/2019 | 7.40p | 7.40p | 7.30p | 7.40p | 3367 |
| 01/08/2019 | 7.30p | 7.40p | 7.30p | 7.40p | 363199 |
| 31/07/2019 | 7.55p | 7.55p | 7.50p | 7.55p | 45000 |
| 30/07/2019 | 7.55p | 7.55p | 7.50p | 7.55p | 29841 |
| 29/07/2019 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 26/07/2019 | 7.55p | 7.55p | 7.55p | 7.55p | 150000 |
| 25/07/2019 | 7.75p | 7.75p | 7.30p | 7.55p | 102175 |
| 24/07/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 539 |
| 23/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/07/2019 | 7.75p | 7.85p | 7.52p | 7.75p | 120693 |
| 19/07/2019 | 7.75p | 7.75p | 7.52p | 7.75p | 100 |
| 18/07/2019 | 7.75p | 7.75p | 7.52p | 7.75p | 100000 |
| 17/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/07/2019 | 7.75p | 7.75p | 7.58p | 7.75p | 20000 |
| 12/07/2019 | 7.75p | 7.75p | 7.58p | 7.75p | 17250 |
| 11/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/07/2019 | 7.75p | 7.75p | 7.66p | 7.75p | 50000 |
| 09/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/07/2019 | 7.75p | 7.90p | 7.65p | 7.75p | 13364 |
| 05/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/07/2019 | 7.75p | 7.95p | 7.75p | 7.75p | 60000 |
| 03/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/07/2019 | 7.70p | 7.90p | 7.70p | 7.75p | 81349 |
| 01/07/2019 | 7.70p | 7.70p | 7.41p | 7.70p | 1299 |
| 28/06/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 27/06/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 26/06/2019 | 7.70p | 7.70p | 7.41p | 7.70p | 18 |
| 25/06/2019 | 7.70p | 7.70p | 7.40p | 7.70p | 237883 |
| 24/06/2019 | 7.70p | 7.70p | 7.45p | 7.70p | 18 |
| 21/06/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 20/06/2019 | 7.70p | 7.70p | 7.42p | 7.70p | 101265 |
| 19/06/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 18/06/2019 | 7.70p | 7.70p | 7.50p | 7.70p | 3341 |
| 17/06/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 14/06/2019 | 7.70p | 7.70p | 7.50p | 7.70p | 35176 |
| 13/06/2019 | 7.70p | 7.90p | 7.50p | 7.70p | 68794 |
| 12/06/2019 | 7.70p | 7.77p | 7.45p | 7.70p | 113094 |
| 11/06/2019 | 7.70p | 7.70p | 7.41p | 7.70p | 200 |
| 10/06/2019 | 7.70p | 7.70p | 7.41p | 7.70p | 5668 |
| 07/06/2019 | 7.70p | 7.70p | 7.40p | 7.70p | 71406 |
| 06/06/2019 | 7.70p | 7.70p | 7.42p | 7.70p | 250000 |
| 05/06/2019 | 7.70p | 7.75p | 7.70p | 7.70p | 5161 |
| 04/06/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 03/06/2019 | 7.70p | 7.70p | 7.40p | 7.70p | 130000 |
| 31/05/2019 | 7.70p | 7.70p | 7.40p | 7.70p | 170150 |
| 30/05/2019 | 7.58p | 7.77p | 7.41p | 7.70p | 240239 |
| 29/05/2019 | 7.58p | 7.58p | 7.41p | 7.58p | 3920 |
| 28/05/2019 | 7.58p | 7.58p | 7.40p | 7.58p | 32600 |
| 24/05/2019 | 7.70p | 7.70p | 7.41p | 7.58p | 182778 |
| 23/05/2019 | 7.70p | 7.70p | 7.40p | 7.70p | 250000 |
| 22/05/2019 | 7.70p | 7.80p | 7.41p | 7.70p | 74447 |
| 21/05/2019 | 7.70p | 7.80p | 7.45p | 7.70p | 42888 |
| 20/05/2019 | 7.70p | 7.70p | 7.46p | 7.70p | 127367 |
| 17/05/2019 | 7.70p | 7.75p | 7.45p | 7.70p | 339707 |
| 16/05/2019 | 7.65p | 7.70p | 7.65p | 7.70p | 0 |
| 15/05/2019 | 7.30p | 7.65p | 7.16p | 7.65p | 100345 |
| 14/05/2019 | 7.40p | 7.40p | 7.15p | 7.30p | 77195 |
| 13/05/2019 | 7.65p | 7.65p | 7.31p | 7.40p | 300000 |
| 10/05/2019 | 7.65p | 7.65p | 7.33p | 7.65p | 17339 |
| 09/05/2019 | 7.65p | 7.65p | 7.33p | 7.65p | 6250 |
| 08/05/2019 | 7.65p | 7.65p | 7.35p | 7.65p | 20000 |
| 07/05/2019 | 7.65p | 7.65p | 7.35p | 7.65p | 66077 |
| 03/05/2019 | 7.65p | 7.65p | 7.35p | 7.65p | 40000 |
| 02/05/2019 | 7.65p | 7.65p | 7.34p | 7.65p | 187248 |
| 01/05/2019 | 7.65p | 7.65p | 7.38p | 7.65p | 47547 |
| 30/04/2019 | 7.65p | 7.65p | 7.41p | 7.65p | 40000 |
| 29/04/2019 | 7.65p | 7.65p | 7.41p | 7.65p | 5732 |
| 26/04/2019 | 7.65p | 7.95p | 7.43p | 7.65p | 250304 |
| 25/04/2019 | 7.65p | 7.65p | 7.43p | 7.65p | 4761 |
| 24/04/2019 | 7.65p | 7.83p | 7.43p | 7.65p | 33800 |
| 23/04/2019 | 7.75p | 7.98p | 7.58p | 7.65p | 214982 |
| 18/04/2019 | 7.75p | 7.75p | 7.71p | 7.75p | 48990 |
| 17/04/2019 | 7.40p | 7.80p | 7.40p | 7.75p | 254859 |
| 16/04/2019 | 7.25p | 7.50p | 7.00p | 7.40p | 117200 |
| 15/04/2019 | 7.65p | 8.00p | 7.64p | 7.85p | 190000 |
| 12/04/2019 | 7.70p | 7.70p | 7.52p | 7.65p | 24981 |
| 11/04/2019 | 7.70p | 7.95p | 7.70p | 7.70p | 100000 |
| 10/04/2019 | 7.60p | 7.78p | 7.40p | 7.70p | 414371 |
| 09/04/2019 | 7.70p | 7.70p | 7.45p | 7.60p | 258838 |
| 08/04/2019 | 7.95p | 7.95p | 7.50p | 7.70p | 517020 |
| 05/04/2019 | 7.95p | 8.15p | 7.85p | 7.95p | 106464 |
| 04/04/2019 | 7.95p | 8.13p | 7.75p | 7.95p | 96411 |
| 03/04/2019 | 7.70p | 8.40p | 7.70p | 7.95p | 288000 |
| 02/04/2019 | 7.70p | 7.77p | 7.70p | 7.70p | 41476 |
| 01/04/2019 | 7.70p | 7.93p | 7.40p | 7.70p | 619739 |
| 29/03/2019 | 7.50p | 8.00p | 7.28p | 7.70p | 186104 |
| 28/03/2019 | 8.75p | 8.75p | 8.63p | 8.75p | 794 |
| 27/03/2019 | 8.75p | 8.75p | 8.63p | 8.75p | 25031 |
| 26/03/2019 | 8.75p | 8.90p | 8.63p | 8.75p | 10159 |
| 25/03/2019 | 8.75p | 8.75p | 8.63p | 8.75p | 43303 |
| 22/03/2019 | 8.75p | 8.90p | 8.65p | 8.75p | 53403 |
| 21/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 53060 |
| 20/03/2019 | 8.75p | 8.85p | 8.60p | 8.75p | 37687 |
| 19/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
| 18/03/2019 | 8.75p | 8.87p | 8.55p | 8.75p | 50057 |
| 15/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 796 |
| 14/03/2019 | 8.75p | 8.75p | 8.52p | 8.75p | 69578 |
| 13/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 12000 |
| 12/03/2019 | 9.10p | 9.10p | 8.74p | 8.75p | 127413 |
| 11/03/2019 | 8.95p | 9.20p | 8.95p | 9.10p | 75000 |
| 08/03/2019 | 9.10p | 9.10p | 8.95p | 8.95p | 31764 |
| 07/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/03/2019 | 9.25p | 9.45p | 9.25p | 9.25p | 50000 |
| 05/03/2019 | 8.75p | 9.25p | 8.75p | 9.25p | 1604 |
| 04/03/2019 | 9.00p | 9.00p | 8.60p | 8.75p | 118959 |
| 01/03/2019 | 8.95p | 9.00p | 8.70p | 9.00p | 46498 |
| 28/02/2019 | 9.60p | 9.60p | 8.61p | 8.95p | 164323 |
| 27/02/2019 | 9.60p | 9.60p | 9.20p | 9.60p | 61606 |
| 26/02/2019 | 9.50p | 9.60p | 9.25p | 9.60p | 97211 |
| 25/02/2019 | 8.60p | 8.90p | 8.51p | 8.90p | 138000 |
| 22/02/2019 | 8.30p | 8.60p | 8.30p | 8.60p | 96407 |
| 21/02/2019 | 8.30p | 8.50p | 8.25p | 8.30p | 30000 |
| 20/02/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 19/02/2019 | 8.25p | 8.30p | 8.25p | 8.30p | 20000 |
| 18/02/2019 | 8.25p | 8.25p | 8.16p | 8.25p | 20673 |
| 15/02/2019 | 8.25p | 8.40p | 8.20p | 8.25p | 156278 |
| 14/02/2019 | 8.25p | 8.25p | 8.20p | 8.25p | 45000 |
| 13/02/2019 | 8.25p | 8.38p | 8.19p | 8.25p | 31820 |
| 12/02/2019 | 7.75p | 8.25p | 7.60p | 8.25p | 201610 |
| 11/02/2019 | 7.25p | 7.75p | 7.15p | 7.75p | 185422 |
| 08/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/02/2019 | 7.25p | 7.45p | 7.10p | 7.25p | 28405 |
| 06/02/2019 | 7.25p | 7.25p | 7.04p | 7.25p | 120589 |
| 05/02/2019 | 6.75p | 7.10p | 6.50p | 7.00p | 313886 |
| 04/02/2019 | 6.75p | 6.80p | 6.50p | 6.75p | 225000 |
| 01/02/2019 | 6.75p | 6.88p | 6.75p | 6.75p | 20000 |
| 31/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/01/2019 | 6.75p | 6.90p | 6.55p | 6.75p | 33960 |
| 29/01/2019 | 7.45p | 7.45p | 6.55p | 6.75p | 126211 |
| 28/01/2019 | 7.55p | 7.55p | 7.00p | 7.45p | 103570 |
| 25/01/2019 | 7.60p | 7.60p | 7.55p | 7.55p | 0 |
| 24/01/2019 | 7.60p | 7.67p | 7.60p | 7.60p | 7827 |
| 23/01/2019 | 7.75p | 7.75p | 7.50p | 7.60p | 29175 |
| 22/01/2019 | 7.70p | 7.75p | 7.67p | 7.75p | 85767 |
| 21/01/2019 | 7.60p | 7.70p | 7.60p | 7.70p | 0 |
| 18/01/2019 | 7.60p | 7.65p | 7.40p | 7.60p | 62500 |
| 17/01/2019 | 7.60p | 7.68p | 7.60p | 7.60p | 261 |
| 16/01/2019 | 7.65p | 7.65p | 7.30p | 7.60p | 75020 |
| 15/01/2019 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 14/01/2019 | 7.65p | 7.72p | 7.39p | 7.65p | 57000 |
| 11/01/2019 | 7.65p | 7.65p | 7.40p | 7.65p | 30000 |
| 10/01/2019 | 7.65p | 7.65p | 7.39p | 7.65p | 5000 |
| 09/01/2019 | 7.65p | 7.74p | 7.36p | 7.65p | 31231 |
| 08/01/2019 | 7.65p | 7.65p | 7.35p | 7.65p | 37 |
| 07/01/2019 | 7.90p | 7.90p | 7.25p | 7.65p | 115105 |
| 04/01/2019 | 7.90p | 7.90p | 7.50p | 7.90p | 18 |
| 03/01/2019 | 7.90p | 7.90p | 7.50p | 7.90p | 19000 |
| 02/01/2019 | 7.95p | 7.95p | 7.50p | 7.90p | 13480 |
| 31/12/2018 | 7.95p | 7.95p | 7.50p | 7.95p | 6200 |
*Close Price adjusted for both dividends and splits