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:
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
- Overweight Persimmon (PSN) by JP Morgan
Partway Group (PTY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2010 | 9.43p | 9.67p | 9.43p | 9.67p | 0 |
| 22/11/2010 | 9.43p | 9.67p | 9.19p | 9.43p | 0 |
| 19/11/2010 | 9.43p | 9.67p | 9.19p | 9.43p | 77848 |
| 18/11/2010 | 8.83p | 9.43p | 8.83p | 9.31p | 67199 |
| 17/11/2010 | 8.83p | 8.95p | 8.83p | 8.83p | 0 |
| 16/11/2010 | 8.83p | 8.95p | 8.61p | 8.83p | 3471 |
| 15/11/2010 | 8.83p | 8.98p | 8.83p | 8.83p | 113 |
| 12/11/2010 | 8.83p | 8.95p | 8.61p | 8.83p | 41525 |
| 11/11/2010 | 8.71p | 8.95p | 8.71p | 8.83p | 51692 |
| 10/11/2010 | 8.71p | 8.71p | 8.71p | 8.71p | 108553 |
| 09/11/2010 | 8.95p | 8.95p | 8.22p | 8.71p | 182023 |
| 08/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 0 |
| 05/11/2010 | 8.95p | 9.19p | 8.71p | 8.95p | 0 |
| 04/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 0 |
| 03/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 0 |
| 02/11/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 10338 |
| 01/11/2010 | 8.95p | 9.19p | 8.71p | 8.95p | 5252 |
| 29/10/2010 | 8.95p | 8.95p | 8.71p | 8.95p | 289 |
| 28/10/2010 | 9.07p | 9.07p | 8.71p | 8.95p | 2732 |
| 27/10/2010 | 9.56p | 9.56p | 8.95p | 9.07p | 65441 |
| 26/10/2010 | 9.56p | 9.56p | 9.43p | 9.56p | 0 |
| 25/10/2010 | 9.56p | 9.56p | 9.19p | 9.56p | 51782 |
| 22/10/2010 | 9.56p | 9.67p | 9.43p | 9.56p | 0 |
| 21/10/2010 | 9.56p | 9.67p | 9.43p | 9.56p | 0 |
| 20/10/2010 | 9.56p | 9.70p | 9.19p | 9.56p | 12664 |
| 19/10/2010 | 9.56p | 9.91p | 9.43p | 9.56p | 206767 |
| 18/10/2010 | 9.56p | 9.67p | 9.43p | 9.56p | 0 |
| 15/10/2010 | 9.67p | 9.67p | 9.19p | 9.56p | 4135 |
| 14/10/2010 | 9.91p | 9.91p | 9.43p | 9.67p | 41353 |
| 13/10/2010 | 10.16p | 10.16p | 9.53p | 9.91p | 198 |
| 12/10/2010 | 10.16p | 10.40p | 9.77p | 10.16p | 265 |
| 11/10/2010 | 10.16p | 10.40p | 9.75p | 10.16p | 90912 |
| 08/10/2010 | 9.91p | 10.22p | 9.58p | 10.16p | 196359 |
| 07/10/2010 | 8.35p | 10.16p | 8.35p | 9.91p | 393424 |
| 06/10/2010 | 7.98p | 8.35p | 7.98p | 8.35p | 320489 |
| 05/10/2010 | 7.98p | 8.11p | 7.50p | 7.98p | 2083 |
| 04/10/2010 | 7.98p | 8.22p | 7.81p | 7.98p | 6450 |
| 01/10/2010 | 7.86p | 8.13p | 7.38p | 7.98p | 181039 |
| 30/09/2010 | 7.86p | 7.98p | 7.50p | 7.86p | 27707 |
| 29/09/2010 | 7.62p | 7.98p | 7.50p | 7.86p | 0 |
| 28/09/2010 | 7.25p | 7.79p | 7.25p | 7.62p | 73857 |
| 27/09/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/09/2010 | 7.38p | 7.74p | 7.25p | 7.25p | 620301 |
| 23/09/2010 | 7.38p | 7.59p | 7.02p | 7.38p | 329793 |
| 22/09/2010 | 7.38p | 7.59p | 7.38p | 7.38p | 1619 |
| 21/09/2010 | 7.38p | 7.38p | 7.25p | 7.25p | 258459 |
| 20/09/2010 | 7.38p | 7.50p | 7.25p | 7.38p | 275258 |
| 17/09/2010 | 7.14p | 7.64p | 6.95p | 7.38p | 728942 |
| 16/09/2010 | 6.90p | 7.25p | 6.71p | 6.90p | 1142308 |
| 15/09/2010 | 6.90p | 7.01p | 6.77p | 6.90p | 584117 |
| 14/09/2010 | 6.77p | 7.13p | 6.53p | 6.90p | 265982 |
| 13/09/2010 | 6.90p | 6.90p | 6.53p | 6.65p | 0 |
| 10/09/2010 | 6.90p | 6.90p | 6.71p | 6.90p | 6440 |
| 09/09/2010 | 7.01p | 7.25p | 6.77p | 6.90p | 0 |
| 08/09/2010 | 7.25p | 7.25p | 7.01p | 7.01p | 0 |
| 07/09/2010 | 7.25p | 7.25p | 7.01p | 7.25p | 10041 |
| 06/09/2010 | 7.25p | 7.25p | 7.16p | 7.25p | 73904 |
| 03/09/2010 | 7.01p | 7.01p | 6.77p | 7.01p | 47 |
| 02/09/2010 | 7.01p | 7.25p | 6.77p | 7.01p | 0 |
| 01/09/2010 | 7.01p | 7.01p | 6.77p | 7.01p | 0 |
| 31/08/2010 | 7.14p | 7.14p | 6.77p | 7.01p | 19003 |
| 27/08/2010 | 7.14p | 7.14p | 7.01p | 7.14p | 0 |
| 26/08/2010 | 7.14p | 7.14p | 7.01p | 7.14p | 0 |
| 25/08/2010 | 7.14p | 7.21p | 7.01p | 7.14p | 361848 |
| 24/08/2010 | 7.14p | 7.25p | 7.01p | 7.14p | 3102 |
| 23/08/2010 | 7.01p | 7.14p | 7.01p | 7.14p | 12305 |
| 20/08/2010 | 7.01p | 7.25p | 6.77p | 7.01p | 0 |
| 19/08/2010 | 7.50p | 7.50p | 6.77p | 7.01p | 67 |
| 18/08/2010 | 7.25p | 7.64p | 7.25p | 7.50p | 31945 |
| 17/08/2010 | 6.77p | 7.25p | 6.77p | 7.25p | 111998 |
| 16/08/2010 | 7.01p | 7.25p | 6.77p | 6.77p | 30738 |
| 13/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 12/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 11/08/2010 | 7.01p | 7.01p | 6.63p | 7.01p | 8271 |
| 10/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 09/08/2010 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 06/08/2010 | 7.25p | 7.45p | 7.01p | 7.01p | 31015 |
| 05/08/2010 | 6.53p | 7.45p | 6.53p | 7.25p | 156109 |
| 04/08/2010 | 6.53p | 6.77p | 6.05p | 6.53p | 93045 |
| 03/08/2010 | 7.01p | 7.01p | 6.29p | 6.53p | 10338 |
| 02/08/2010 | 7.01p | 7.74p | 7.01p | 7.01p | 0 |
| 30/07/2010 | 7.25p | 7.25p | 6.77p | 7.01p | 0 |
| 29/07/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/07/2010 | 8.22p | 8.22p | 7.01p | 7.25p | 9251 |
| 27/07/2010 | 8.46p | 8.46p | 8.22p | 8.22p | 103383 |
| 26/07/2010 | 8.46p | 8.46p | 7.98p | 8.46p | 3786 |
| 23/07/2010 | 8.46p | 8.80p | 8.46p | 8.46p | 983 |
| 22/07/2010 | 9.19p | 9.53p | 8.03p | 8.46p | 12406 |
| 21/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 0 |
| 20/07/2010 | 9.19p | 9.19p | 8.95p | 9.19p | 27914 |
| 19/07/2010 | 9.19p | 9.19p | 8.71p | 9.19p | 0 |
| 16/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 103383 |
| 15/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 0 |
| 14/07/2010 | 9.19p | 9.19p | 8.75p | 9.19p | 347 |
| 13/07/2010 | 9.19p | 9.19p | 8.75p | 9.19p | 22 |
| 12/07/2010 | 9.19p | 9.19p | 9.19p | 9.19p | 0 |
| 09/07/2010 | 9.19p | 9.62p | 9.19p | 9.19p | 1871 |
| 08/07/2010 | 8.46p | 9.62p | 8.46p | 9.19p | 330827 |
| 07/07/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 06/07/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 05/07/2010 | 8.22p | 8.22p | 7.74p | 8.22p | 0 |
| 02/07/2010 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 01/07/2010 | 8.22p | 8.22p | 7.77p | 8.22p | 155 |
| 30/06/2010 | 8.22p | 8.22p | 7.98p | 8.22p | 0 |
| 29/06/2010 | 8.22p | 8.22p | 7.74p | 8.22p | 0 |
| 28/06/2010 | 8.22p | 8.61p | 7.80p | 8.22p | 24637 |
| 25/06/2010 | 8.22p | 8.61p | 8.22p | 8.22p | 8546 |
| 24/06/2010 | 7.50p | 8.61p | 7.50p | 8.22p | 127162 |
| 23/06/2010 | 7.14p | 7.74p | 7.14p | 7.50p | 38717 |
| 22/06/2010 | 6.77p | 7.25p | 6.77p | 7.14p | 0 |
| 21/06/2010 | 6.77p | 6.77p | 6.48p | 6.77p | 28796 |
| 18/06/2010 | 6.65p | 6.77p | 6.53p | 6.77p | 48168 |
| 17/06/2010 | 6.53p | 6.65p | 6.53p | 6.65p | 0 |
| 16/06/2010 | 6.53p | 6.53p | 6.29p | 6.53p | 516917 |
| 15/06/2010 | 7.25p | 7.25p | 6.05p | 6.53p | 170583 |
| 14/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 236 |
| 11/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 465 |
| 10/06/2010 | 7.25p | 7.62p | 7.25p | 7.25p | 3102 |
| 09/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 5 |
| 07/06/2010 | 7.25p | 7.25p | 6.87p | 7.25p | 1339 |
| 04/06/2010 | 7.25p | 7.74p | 7.01p | 7.25p | 982692 |
| 03/06/2010 | 7.25p | 7.74p | 7.14p | 7.25p | 0 |
| 02/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/05/2010 | 7.74p | 8.08p | 7.25p | 7.25p | 10468 |
| 27/05/2010 | 7.74p | 7.98p | 7.74p | 7.74p | 0 |
| 26/05/2010 | 7.74p | 7.98p | 7.74p | 7.74p | 0 |
| 25/05/2010 | 7.74p | 8.08p | 7.35p | 7.74p | 88926 |
| 24/05/2010 | 7.50p | 8.13p | 7.50p | 7.74p | 33972 |
| 21/05/2010 | 6.77p | 7.50p | 6.77p | 7.50p | 1005354 |
| 20/05/2010 | 6.53p | 7.01p | 6.53p | 6.77p | 4591123 |
| 19/05/2010 | 7.25p | 7.25p | 5.80p | 6.53p | 1683573 |
| 18/05/2010 | 8.71p | 8.71p | 8.22p | 8.46p | 207 |
| 17/05/2010 | 8.95p | 8.95p | 8.46p | 8.71p | 0 |
| 14/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 13/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 12/05/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 11/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 10/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 07/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 06/05/2010 | 8.95p | 9.43p | 8.95p | 8.95p | 414 |
| 05/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 04/05/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 30/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 29/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 28/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 27/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 26/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 23/04/2010 | 8.95p | 9.43p | 8.95p | 8.95p | 0 |
| 22/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 21/04/2010 | 8.95p | 9.19p | 8.95p | 8.95p | 0 |
| 20/04/2010 | 8.95p | 9.43p | 8.95p | 8.95p | 0 |
| 19/04/2010 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 16/04/2010 | 8.95p | 9.46p | 8.22p | 8.95p | 16 |
| 15/04/2010 | 8.71p | 8.71p | 8.46p | 8.71p | 0 |
| 14/04/2010 | 8.71p | 8.71p | 8.22p | 8.71p | 336 |
| 13/04/2010 | 8.71p | 8.71p | 8.46p | 8.71p | 0 |
| 12/04/2010 | 8.46p | 8.71p | 8.46p | 8.71p | 258459 |
| 09/04/2010 | 8.95p | 8.95p | 8.46p | 8.95p | 4386 |
| 08/04/2010 | 8.95p | 8.95p | 8.46p | 8.95p | 38 |
| 07/04/2010 | 8.95p | 8.95p | 8.46p | 8.95p | 0 |
| 06/04/2010 | 8.95p | 9.19p | 8.46p | 8.95p | 0 |
| 01/04/2010 | 9.07p | 9.07p | 8.46p | 8.95p | 620 |
| 31/03/2010 | 9.19p | 9.19p | 8.71p | 9.07p | 219 |
| 30/03/2010 | 9.19p | 9.19p | 8.95p | 9.19p | 0 |
| 29/03/2010 | 9.19p | 9.19p | 8.95p | 9.19p | 0 |
| 26/03/2010 | 9.19p | 9.67p | 9.19p | 9.19p | 1441 |
| 25/03/2010 | 9.19p | 9.19p | 8.80p | 9.19p | 1387 |
| 24/03/2010 | 9.43p | 9.43p | 8.80p | 9.19p | 180921 |
| 23/03/2010 | 9.43p | 9.43p | 8.80p | 9.43p | 796086 |
| 22/03/2010 | 9.43p | 10.16p | 9.43p | 9.43p | 104413 |
| 19/03/2010 | 9.43p | 9.43p | 9.43p | 9.43p | 0 |
| 18/03/2010 | 9.67p | 10.25p | 9.43p | 9.43p | 32049 |
| 17/03/2010 | 9.43p | 10.31p | 8.85p | 9.67p | 252887 |
| 16/03/2010 | 9.43p | 10.16p | 9.43p | 9.43p | 0 |
| 15/03/2010 | 9.43p | 10.16p | 8.71p | 9.43p | 4988 |
| 12/03/2010 | 9.43p | 9.91p | 8.71p | 9.43p | 605 |
| 11/03/2010 | 9.43p | 9.43p | 8.71p | 9.43p | 0 |
| 10/03/2010 | 9.67p | 10.64p | 8.71p | 9.43p | 0 |
| 09/03/2010 | 9.67p | 9.67p | 8.71p | 9.67p | 10 |
| 08/03/2010 | 9.67p | 10.16p | 9.67p | 9.67p | 0 |
| 05/03/2010 | 9.67p | 10.31p | 8.71p | 9.67p | 241 |
| 04/03/2010 | 9.67p | 10.16p | 8.71p | 9.67p | 19 |
| 03/03/2010 | 10.16p | 10.16p | 8.71p | 9.67p | 264 |
| 02/03/2010 | 10.16p | 10.16p | 9.19p | 10.16p | 0 |
| 01/03/2010 | 10.16p | 10.16p | 9.19p | 10.16p | 0 |
| 26/02/2010 | 10.16p | 10.16p | 9.67p | 10.16p | 0 |
| 25/02/2010 | 10.16p | 10.16p | 9.19p | 10.16p | 183 |
| 24/02/2010 | 10.16p | 11.12p | 10.16p | 10.16p | 0 |
| 23/02/2010 | 10.16p | 11.12p | 10.16p | 10.16p | 4693 |
| 22/02/2010 | 10.16p | 10.16p | 9.67p | 10.16p | 0 |
| 19/02/2010 | 10.16p | 11.12p | 9.67p | 10.16p | 4 |
| 18/02/2010 | 10.88p | 11.12p | 10.16p | 10.16p | 0 |
| 17/02/2010 | 11.12p | 11.12p | 9.67p | 10.88p | 66165 |
| 16/02/2010 | 11.12p | 12.09p | 11.12p | 11.12p | 0 |
| 15/02/2010 | 11.12p | 12.09p | 10.64p | 11.12p | 25 |
| 12/02/2010 | 11.12p | 11.12p | 10.16p | 11.12p | 0 |
| 11/02/2010 | 11.37p | 11.44p | 10.16p | 11.12p | 5169 |
| 10/02/2010 | 11.37p | 11.37p | 10.64p | 11.37p | 0 |
*Close Price adjusted for both dividends and splits