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:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Partway Group (PTY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2020 | 8.50p | 8.50p | 8.05p | 8.50p | 500 |
| 27/05/2020 | 8.50p | 8.50p | 8.05p | 8.25p | 3600 |
| 26/05/2020 | 8.50p | 8.60p | 8.05p | 8.50p | 25626 |
| 22/05/2020 | 8.50p | 8.70p | 8.50p | 8.50p | 25000 |
| 21/05/2020 | 8.50p | 8.85p | 8.00p | 8.50p | 24268 |
| 20/05/2020 | 8.50p | 8.50p | 8.04p | 8.50p | 23000 |
| 19/05/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 393 |
| 18/05/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 25000 |
| 15/05/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 92930 |
| 14/05/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/05/2020 | 8.50p | 8.50p | 8.05p | 8.50p | 15075 |
| 12/05/2020 | 8.25p | 9.00p | 8.04p | 8.50p | 46113 |
| 11/05/2020 | 8.00p | 8.50p | 7.70p | 8.25p | 151514 |
| 07/05/2020 | 8.00p | 8.50p | 7.70p | 8.00p | 4807 |
| 06/05/2020 | 7.75p | 8.50p | 7.19p | 8.00p | 85570 |
| 05/05/2020 | 7.75p | 7.75p | 7.19p | 7.75p | 83141 |
| 01/05/2020 | 7.50p | 8.50p | 7.13p | 7.75p | 108905 |
| 30/04/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/04/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 29500 |
| 28/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/04/2020 | 7.00p | 7.00p | 6.65p | 7.00p | 80000 |
| 24/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/04/2020 | 7.00p | 7.38p | 6.65p | 7.00p | 127894 |
| 22/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 99500 |
| 21/04/2020 | 7.00p | 7.00p | 6.55p | 7.00p | 102106 |
| 20/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/04/2020 | 7.00p | 7.00p | 6.65p | 7.00p | 140000 |
| 16/04/2020 | 6.75p | 7.00p | 6.60p | 7.00p | 380479 |
| 15/04/2020 | 7.25p | 7.50p | 6.75p | 7.13p | 185745 |
| 14/04/2020 | 6.25p | 7.50p | 5.80p | 7.25p | 280323 |
| 09/04/2020 | 5.70p | 6.25p | 5.70p | 6.25p | 128196 |
| 08/04/2020 | 5.00p | 5.75p | 5.00p | 5.60p | 218061 |
| 07/04/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/04/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/04/2020 | 5.00p | 5.25p | 5.00p | 5.00p | 214432 |
| 02/04/2020 | 5.00p | 5.24p | 4.63p | 5.00p | 1787 |
| 01/04/2020 | 5.00p | 5.00p | 4.63p | 5.00p | 10755 |
| 31/03/2020 | 5.00p | 5.35p | 4.60p | 5.00p | 179883 |
| 30/03/2020 | 4.75p | 4.95p | 4.51p | 4.75p | 202057 |
| 27/03/2020 | 4.80p | 4.80p | 4.50p | 4.75p | 425680 |
| 26/03/2020 | 5.25p | 5.25p | 4.50p | 4.80p | 640853 |
| 25/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 24/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/03/2020 | 5.53p | 5.53p | 5.25p | 5.25p | 100000 |
| 20/03/2020 | 5.45p | 5.63p | 5.00p | 5.58p | 133332 |
| 19/03/2020 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 18/03/2020 | 5.93p | 5.93p | 5.00p | 5.45p | 83000 |
| 17/03/2020 | 6.75p | 6.75p | 6.00p | 6.13p | 250000 |
| 16/03/2020 | 6.88p | 6.88p | 6.50p | 6.75p | 44468 |
| 13/03/2020 | 6.88p | 7.00p | 6.76p | 6.88p | 110462 |
| 12/03/2020 | 6.88p | 6.88p | 6.75p | 6.88p | 16239 |
| 11/03/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 75500 |
| 10/03/2020 | 7.25p | 7.35p | 6.75p | 6.88p | 110029 |
| 09/03/2020 | 7.25p | 7.35p | 7.00p | 7.25p | 72281 |
| 06/03/2020 | 7.38p | 7.38p | 7.05p | 7.38p | 23441 |
| 05/03/2020 | 7.63p | 7.63p | 7.30p | 7.38p | 125000 |
| 04/03/2020 | 7.63p | 7.63p | 7.50p | 7.63p | 122 |
| 03/03/2020 | 7.63p | 7.65p | 7.50p | 7.63p | 221094 |
| 02/03/2020 | 7.88p | 7.88p | 7.50p | 7.63p | 300955 |
| 28/02/2020 | 8.00p | 8.00p | 7.75p | 7.88p | 57432 |
| 27/02/2020 | 8.50p | 8.50p | 8.00p | 8.13p | 311580 |
| 26/02/2020 | 8.63p | 8.63p | 8.25p | 8.50p | 129944 |
| 25/02/2020 | 8.75p | 9.00p | 8.25p | 8.63p | 207191 |
| 24/02/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 31076 |
| 21/02/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 33150 |
| 20/02/2020 | 9.13p | 9.13p | 8.50p | 8.75p | 103500 |
| 19/02/2020 | 9.13p | 9.13p | 9.06p | 9.13p | 13245 |
| 18/02/2020 | 9.75p | 9.75p | 9.00p | 9.13p | 235110 |
| 17/02/2020 | 9.75p | 9.75p | 9.53p | 9.75p | 64969 |
| 14/02/2020 | 9.75p | 9.75p | 9.55p | 9.75p | 5393 |
| 13/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/02/2020 | 9.75p | 9.75p | 9.63p | 9.75p | 39485 |
| 11/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 20000 |
| 07/02/2020 | 9.75p | 9.95p | 9.63p | 9.75p | 6544 |
| 06/02/2020 | 10.00p | 10.00p | 9.70p | 9.75p | 120822 |
| 05/02/2020 | 10.00p | 10.11p | 9.63p | 10.00p | 205195 |
| 04/02/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/02/2020 | 10.00p | 10.00p | 9.62p | 10.00p | 1147 |
| 31/01/2020 | 10.00p | 10.20p | 10.00p | 10.00p | 30000 |
| 30/01/2020 | 10.00p | 10.08p | 9.73p | 10.00p | 147536 |
| 29/01/2020 | 10.00p | 10.08p | 10.00p | 10.00p | 437 |
| 28/01/2020 | 10.00p | 10.09p | 9.70p | 10.00p | 98205 |
| 27/01/2020 | 10.00p | 10.09p | 9.70p | 10.00p | 8173 |
| 24/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/01/2020 | 10.00p | 10.11p | 9.70p | 10.00p | 51540 |
| 22/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/01/2020 | 10.25p | 10.25p | 10.00p | 10.00p | 36622 |
| 20/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 56423 |
| 17/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 155354 |
| 16/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 255845 |
| 14/01/2020 | 10.25p | 10.50p | 10.03p | 10.25p | 436083 |
| 13/01/2020 | 9.75p | 9.85p | 9.52p | 9.75p | 30000 |
| 10/01/2020 | 9.75p | 9.80p | 9.59p | 9.75p | 300000 |
| 09/01/2020 | 9.75p | 9.75p | 9.54p | 9.75p | 54119 |
| 08/01/2020 | 9.75p | 9.75p | 9.55p | 9.75p | 16028 |
| 07/01/2020 | 9.75p | 9.85p | 9.50p | 9.75p | 55901 |
| 06/01/2020 | 10.00p | 10.00p | 9.60p | 9.75p | 50000 |
| 03/01/2020 | 10.25p | 10.40p | 9.66p | 10.00p | 181348 |
| 02/01/2020 | 10.00p | 10.50p | 10.00p | 10.25p | 231875 |
| 31/12/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/12/2019 | 10.00p | 10.45p | 10.00p | 10.00p | 14876 |
| 27/12/2019 | 9.75p | 10.45p | 9.75p | 10.00p | 201360 |
| 24/12/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/12/2019 | 9.75p | 9.95p | 9.75p | 9.75p | 19000 |
| 20/12/2019 | 9.75p | 10.05p | 9.59p | 9.75p | 401073 |
| 19/12/2019 | 9.75p | 9.93p | 9.50p | 9.75p | 48511 |
| 18/12/2019 | 9.75p | 9.75p | 9.59p | 9.75p | 110433 |
| 17/12/2019 | 10.25p | 10.25p | 9.50p | 9.75p | 166808 |
| 16/12/2019 | 10.25p | 10.36p | 10.00p | 10.25p | 258786 |
| 13/12/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 71366 |
| 12/12/2019 | 10.25p | 10.40p | 10.20p | 10.25p | 197151 |
| 11/12/2019 | 10.25p | 10.42p | 10.19p | 10.25p | 103991 |
| 10/12/2019 | 10.35p | 10.45p | 10.20p | 10.25p | 241400 |
| 09/12/2019 | 9.25p | 10.50p | 9.25p | 10.35p | 1172640 |
| 06/12/2019 | 9.00p | 9.50p | 9.00p | 9.25p | 906402 |
| 05/12/2019 | 9.00p | 9.45p | 9.00p | 9.00p | 430000 |
| 04/12/2019 | 9.00p | 9.37p | 9.00p | 9.00p | 170000 |
| 03/12/2019 | 9.00p | 9.38p | 9.00p | 9.00p | 8533 |
| 02/12/2019 | 9.00p | 9.50p | 8.71p | 9.00p | 84513 |
| 29/11/2019 | 8.75p | 9.00p | 8.70p | 9.00p | 232117 |
| 28/11/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 160613 |
| 27/11/2019 | 9.25p | 9.25p | 8.50p | 8.75p | 142618 |
| 26/11/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 20002 |
| 25/11/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 20346 |
| 22/11/2019 | 9.25p | 9.50p | 9.00p | 9.25p | 743692 |
| 21/11/2019 | 9.75p | 9.75p | 9.10p | 9.25p | 178000 |
| 20/11/2019 | 9.75p | 9.86p | 9.53p | 9.75p | 265603 |
| 19/11/2019 | 9.75p | 10.38p | 9.53p | 9.75p | 473146 |
| 18/11/2019 | 9.13p | 9.75p | 8.80p | 9.25p | 472131 |
| 15/11/2019 | 7.75p | 9.45p | 7.75p | 9.13p | 728098 |
| 14/11/2019 | 7.50p | 8.00p | 7.25p | 7.75p | 278652 |
| 13/11/2019 | 7.50p | 7.70p | 7.02p | 7.50p | 336020 |
| 12/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/11/2019 | 6.75p | 7.10p | 6.75p | 7.00p | 132848 |
| 08/11/2019 | 7.00p | 7.00p | 6.74p | 6.75p | 10717 |
| 07/11/2019 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 06/11/2019 | 7.00p | 7.00p | 6.73p | 7.00p | 71759 |
| 05/11/2019 | 6.75p | 7.00p | 6.66p | 6.75p | 107172 |
| 04/11/2019 | 6.75p | 6.75p | 6.68p | 6.75p | 3436 |
| 01/11/2019 | 6.75p | 6.75p | 6.68p | 6.75p | 49 |
| 31/10/2019 | 6.75p | 6.75p | 6.65p | 6.75p | 21 |
| 30/10/2019 | 6.75p | 6.75p | 6.65p | 6.75p | 2609 |
| 29/10/2019 | 6.75p | 6.75p | 6.70p | 6.75p | 12684 |
| 28/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 30 |
| 25/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 194 |
| 23/10/2019 | 6.63p | 6.75p | 6.61p | 6.75p | 231000 |
| 22/10/2019 | 6.63p | 6.63p | 6.61p | 6.63p | 209466 |
| 21/10/2019 | 6.63p | 6.63p | 6.51p | 6.63p | 4000 |
| 18/10/2019 | 6.75p | 6.75p | 6.60p | 6.63p | 100000 |
| 17/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/10/2019 | 6.75p | 6.79p | 6.60p | 6.75p | 35064 |
| 15/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits