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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Partway Group (PTY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2018 | 11.25p | 11.50p | 11.25p | 11.25p | 46200 |
| 13/03/2018 | 10.85p | 11.40p | 10.80p | 11.25p | 118558 |
| 12/03/2018 | 10.85p | 11.00p | 10.85p | 10.85p | 4844 |
| 09/03/2018 | 10.85p | 11.00p | 10.85p | 10.85p | 262616 |
| 08/03/2018 | 10.85p | 10.99p | 10.85p | 10.85p | 99998 |
| 07/03/2018 | 10.85p | 10.99p | 10.85p | 10.85p | 1500 |
| 06/03/2018 | 10.85p | 10.85p | 10.85p | 10.85p | 310 |
| 05/03/2018 | 10.85p | 10.99p | 10.85p | 10.85p | 27798 |
| 02/03/2018 | 10.85p | 10.85p | 10.83p | 10.85p | 11802 |
| 01/03/2018 | 10.85p | 11.00p | 10.83p | 10.85p | 80366 |
| 28/02/2018 | 10.85p | 11.00p | 10.83p | 10.85p | 5797 |
| 27/02/2018 | 10.85p | 10.98p | 10.80p | 10.85p | 30122 |
| 26/02/2018 | 10.85p | 10.98p | 10.80p | 10.85p | 33929 |
| 23/02/2018 | 10.85p | 10.98p | 10.77p | 10.85p | 98859 |
| 22/02/2018 | 10.85p | 10.98p | 10.80p | 10.85p | 273568 |
| 21/02/2018 | 10.85p | 11.00p | 10.80p | 10.85p | 51746 |
| 20/02/2018 | 10.15p | 11.00p | 10.15p | 10.85p | 40678 |
| 19/02/2018 | 10.05p | 10.30p | 9.98p | 10.15p | 40125 |
| 16/02/2018 | 10.10p | 10.10p | 9.90p | 10.05p | 40669 |
| 15/02/2018 | 10.15p | 10.15p | 9.94p | 10.10p | 7470 |
| 14/02/2018 | 10.15p | 10.15p | 10.00p | 10.15p | 9250 |
| 13/02/2018 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 12/02/2018 | 10.15p | 10.25p | 10.15p | 10.15p | 28000 |
| 09/02/2018 | 10.15p | 10.25p | 10.00p | 10.15p | 18451 |
| 08/02/2018 | 10.15p | 10.27p | 10.00p | 10.15p | 19321 |
| 07/02/2018 | 10.55p | 10.60p | 10.10p | 10.15p | 204046 |
| 06/02/2018 | 10.70p | 10.70p | 10.50p | 10.55p | 80585 |
| 05/02/2018 | 10.70p | 10.90p | 10.52p | 10.70p | 1175 |
| 02/02/2018 | 10.70p | 10.70p | 10.50p | 10.70p | 11581 |
| 01/02/2018 | 10.70p | 10.70p | 10.50p | 10.70p | 2610 |
| 31/01/2018 | 10.70p | 10.83p | 10.52p | 10.70p | 61716 |
| 30/01/2018 | 10.70p | 10.80p | 10.62p | 10.80p | 126819 |
| 29/01/2018 | 10.70p | 10.90p | 10.70p | 10.70p | 39329 |
| 26/01/2018 | 10.70p | 10.72p | 10.70p | 10.70p | 9882 |
| 25/01/2018 | 10.50p | 10.90p | 10.50p | 10.70p | 82366 |
| 24/01/2018 | 10.50p | 10.70p | 10.31p | 10.50p | 41001 |
| 23/01/2018 | 10.50p | 10.58p | 10.22p | 10.50p | 45676 |
| 22/01/2018 | 10.70p | 10.70p | 10.22p | 10.50p | 110877 |
| 19/01/2018 | 10.70p | 10.75p | 10.70p | 10.70p | 41081 |
| 18/01/2018 | 10.70p | 10.80p | 10.60p | 10.70p | 3660 |
| 17/01/2018 | 11.10p | 11.10p | 10.58p | 10.70p | 156125 |
| 16/01/2018 | 11.10p | 11.15p | 10.74p | 11.10p | 383263 |
| 15/01/2018 | 11.10p | 11.20p | 10.71p | 11.10p | 49419 |
| 12/01/2018 | 11.70p | 11.70p | 11.00p | 11.10p | 306325 |
| 11/01/2018 | 11.70p | 11.74p | 11.62p | 11.70p | 111396 |
| 10/01/2018 | 11.70p | 11.78p | 11.65p | 11.70p | 12000 |
| 09/01/2018 | 11.70p | 11.90p | 11.60p | 11.70p | 231193 |
| 08/01/2018 | 10.75p | 11.82p | 10.75p | 11.70p | 573625 |
| 05/01/2018 | 10.75p | 11.00p | 10.70p | 10.75p | 36212 |
| 04/01/2018 | 10.75p | 11.00p | 10.65p | 10.75p | 73984 |
| 03/01/2018 | 10.25p | 11.17p | 10.18p | 10.75p | 304926 |
| 02/01/2018 | 9.38p | 10.79p | 9.38p | 10.25p | 364716 |
| 29/12/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 28/12/2017 | 9.38p | 9.62p | 9.38p | 9.38p | 10000 |
| 27/12/2017 | 9.00p | 9.48p | 8.85p | 9.38p | 55107 |
| 22/12/2017 | 9.00p | 9.22p | 8.82p | 9.00p | 60977 |
| 21/12/2017 | 8.88p | 9.15p | 8.88p | 9.00p | 35585 |
| 20/12/2017 | 9.50p | 9.50p | 8.75p | 8.88p | 116304 |
| 19/12/2017 | 9.50p | 9.50p | 9.40p | 9.50p | 40000 |
| 18/12/2017 | 8.63p | 9.74p | 8.63p | 9.50p | 98573 |
| 15/12/2017 | 8.75p | 8.87p | 8.28p | 8.63p | 297922 |
| 14/12/2017 | 9.00p | 9.00p | 8.50p | 8.75p | 152760 |
| 13/12/2017 | 8.50p | 9.43p | 8.50p | 9.00p | 885285 |
| 12/12/2017 | 7.88p | 7.94p | 7.75p | 7.88p | 41523 |
| 11/12/2017 | 7.75p | 7.95p | 7.75p | 7.88p | 12000 |
| 08/12/2017 | 7.63p | 7.95p | 7.63p | 7.75p | 23305 |
| 07/12/2017 | 7.63p | 7.75p | 7.63p | 7.63p | 40000 |
| 06/12/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 43213 |
| 05/12/2017 | 7.75p | 8.00p | 7.60p | 7.75p | 855114 |
| 04/12/2017 | 8.25p | 8.25p | 7.50p | 7.75p | 507552 |
| 01/12/2017 | 8.25p | 8.30p | 8.25p | 8.25p | 30000 |
| 30/11/2017 | 8.25p | 8.30p | 8.25p | 8.25p | 2500 |
| 29/11/2017 | 8.25p | 8.30p | 8.01p | 8.25p | 5030 |
| 28/11/2017 | 8.38p | 8.38p | 8.10p | 8.25p | 70000 |
| 27/11/2017 | 8.38p | 8.38p | 8.35p | 8.38p | 2000 |
| 24/11/2017 | 8.38p | 8.38p | 8.25p | 8.38p | 50281 |
| 23/11/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/11/2017 | 8.38p | 8.83p | 8.30p | 8.38p | 73945 |
| 21/11/2017 | 8.38p | 8.38p | 8.30p | 8.38p | 4846 |
| 20/11/2017 | 8.38p | 8.50p | 8.38p | 8.38p | 30000 |
| 17/11/2017 | 8.13p | 8.48p | 8.13p | 8.38p | 881728 |
| 16/11/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 28187 |
| 15/11/2017 | 8.38p | 8.38p | 8.00p | 8.13p | 207124 |
| 14/11/2017 | 8.75p | 8.75p | 8.31p | 8.38p | 77686 |
| 13/11/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 1534 |
| 10/11/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/11/2017 | 8.75p | 8.75p | 8.51p | 8.75p | 141243 |
| 08/11/2017 | 8.75p | 8.75p | 8.55p | 8.75p | 493448 |
| 07/11/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/11/2017 | 8.63p | 8.83p | 8.57p | 8.75p | 44271 |
| 03/11/2017 | 8.63p | 8.70p | 8.55p | 8.63p | 30026 |
| 02/11/2017 | 8.13p | 8.75p | 8.13p | 8.63p | 849492 |
| 01/11/2017 | 8.25p | 8.45p | 8.13p | 8.13p | 270000 |
| 31/10/2017 | 8.25p | 8.50p | 8.10p | 8.50p | 385814 |
| 30/10/2017 | 8.75p | 8.75p | 8.50p | 8.63p | 131840 |
| 27/10/2017 | 8.88p | 8.88p | 8.50p | 8.63p | 61372 |
| 26/10/2017 | 8.88p | 8.88p | 8.86p | 8.88p | 7500 |
| 25/10/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 69849 |
| 24/10/2017 | 8.88p | 8.91p | 8.88p | 8.88p | 67767 |
| 23/10/2017 | 8.75p | 9.20p | 8.60p | 8.88p | 361712 |
| 20/10/2017 | 8.75p | 9.58p | 8.25p | 8.75p | 1205853 |
| 19/10/2017 | 9.38p | 9.38p | 8.75p | 8.75p | 274568 |
| 18/10/2017 | 9.75p | 9.75p | 9.25p | 9.38p | 164631 |
| 17/10/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 17010 |
| 16/10/2017 | 9.75p | 9.75p | 9.50p | 9.75p | 136 |
| 13/10/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 174008 |
| 12/10/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 91457 |
| 11/10/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/10/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 12200 |
| 09/10/2017 | 10.00p | 10.00p | 9.75p | 9.75p | 90000 |
| 06/10/2017 | 10.25p | 10.25p | 10.00p | 10.00p | 3949599 |
| 05/10/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/10/2017 | 10.50p | 10.50p | 10.25p | 10.25p | 87258 |
| 03/10/2017 | 10.75p | 10.75p | 10.50p | 10.50p | 70446 |
| 02/10/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 62000 |
| 29/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 85635 |
| 27/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 23497 |
| 26/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 146842 |
| 22/09/2017 | 10.88p | 10.88p | 10.75p | 10.75p | 20368 |
| 21/09/2017 | 10.13p | 11.25p | 10.13p | 10.88p | 612368 |
| 20/09/2017 | 9.88p | 10.13p | 9.88p | 10.13p | 1456740 |
| 19/09/2017 | 10.25p | 10.25p | 9.88p | 9.88p | 89234 |
| 18/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 10495 |
| 15/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 29604 |
| 14/09/2017 | 10.63p | 10.63p | 10.25p | 10.25p | 161984 |
| 13/09/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 253132 |
| 12/09/2017 | 10.00p | 10.38p | 10.00p | 10.38p | 240066 |
| 11/09/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 08/09/2017 | 10.13p | 10.00p | 9.88p | 10.00p | 117000 |
| 07/09/2017 | 9.75p | 10.00p | 9.75p | 10.00p | 208967 |
| 06/09/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 70000 |
| 05/09/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 37295 |
| 04/09/2017 | 10.00p | 10.00p | 9.38p | 9.75p | 286563 |
| 01/09/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 36938 |
| 31/08/2017 | 10.13p | 10.13p | 10.00p | 10.00p | 46299 |
| 30/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 80000 |
| 29/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 2502 |
| 25/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 50862 |
| 24/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 1000 |
| 23/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 28120 |
| 22/08/2017 | 10.25p | 10.25p | 10.13p | 10.13p | 11387 |
| 21/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 148500 |
| 18/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 56995 |
| 17/08/2017 | 10.38p | 10.38p | 10.25p | 10.25p | 45996 |
| 16/08/2017 | 10.50p | 10.50p | 10.38p | 10.38p | 69334 |
| 15/08/2017 | 10.88p | 10.88p | 10.50p | 10.50p | 15745 |
| 14/08/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 105750 |
| 11/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 22446 |
| 10/08/2017 | 10.88p | 11.00p | 10.88p | 11.00p | 63822 |
| 09/08/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 86820 |
| 08/08/2017 | 10.38p | 11.00p | 10.38p | 11.00p | 229371 |
| 07/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 220126 |
| 04/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 72675 |
| 03/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 58971 |
| 02/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 28622 |
| 01/08/2017 | 10.50p | 10.50p | 10.38p | 10.38p | 296580 |
| 31/07/2017 | 10.88p | 10.88p | 10.50p | 10.50p | 174198 |
| 28/07/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 191633 |
| 27/07/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 541619 |
| 26/07/2017 | 11.88p | 12.13p | 10.88p | 11.00p | 730900 |
| 25/07/2017 | 10.13p | 12.38p | 10.13p | 12.13p | 916685 |
| 24/07/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 21/07/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 134716 |
| 20/07/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 48188 |
| 19/07/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 100000 |
| 18/07/2017 | 10.25p | 10.25p | 10.13p | 10.13p | 64043 |
| 17/07/2017 | 9.75p | 10.25p | 9.13p | 10.25p | 589375 |
| 14/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 16250 |
| 13/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 141481 |
| 12/07/2017 | 9.25p | 9.25p | 9.13p | 9.13p | 159139 |
| 11/07/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 146620 |
| 10/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 24218 |
| 07/07/2017 | 9.38p | 9.50p | 9.50p | 9.50p | 0 |
| 06/07/2017 | 9.63p | 9.63p | 9.50p | 9.50p | 45800 |
| 05/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 04/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 69000 |
| 03/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 30/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 6000 |
| 29/06/2017 | 9.88p | 9.88p | 9.63p | 9.63p | 206939 |
| 28/06/2017 | 11.13p | 11.13p | 9.88p | 9.88p | 258864 |
| 27/06/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 26/06/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 175000 |
| 23/06/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 1790 |
| 22/06/2017 | 11.25p | 11.25p | 11.13p | 11.13p | 0 |
| 21/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/06/2017 | 11.25p | 11.50p | 11.25p | 11.25p | 7504 |
| 14/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/06/2017 | 11.25p | 11.29p | 11.25p | 11.25p | 4910 |
| 12/06/2017 | 11.25p | 11.29p | 11.25p | 11.25p | 18000 |
| 09/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 08/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/06/2017 | 11.25p | 11.29p | 11.25p | 11.25p | 10037 |
| 06/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 05/06/2017 | 11.25p | 11.45p | 11.25p | 11.25p | 109477 |
| 02/06/2017 | 11.25p | 11.29p | 11.25p | 11.25p | 13444 |
*Close Price adjusted for both dividends and splits