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 |
|---|---|---|---|---|---|
| 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 |
| 28/12/2018 | 7.95p | 7.95p | 7.95p | 7.95p | 0 |
| 27/12/2018 | 7.95p | 7.95p | 7.50p | 7.95p | 80 |
| 24/12/2018 | 7.95p | 7.96p | 7.95p | 7.95p | 5477 |
| 21/12/2018 | 8.00p | 8.00p | 7.50p | 7.95p | 2436 |
| 20/12/2018 | 8.00p | 8.00p | 7.96p | 8.00p | 236 |
| 19/12/2018 | 8.00p | 8.00p | 7.60p | 8.00p | 4645 |
| 18/12/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/12/2018 | 8.00p | 8.00p | 7.98p | 8.00p | 20000 |
| 14/12/2018 | 8.00p | 8.00p | 7.60p | 8.00p | 20000 |
| 13/12/2018 | 8.00p | 8.00p | 7.60p | 8.00p | 20000 |
| 12/12/2018 | 8.15p | 8.15p | 7.80p | 8.00p | 55000 |
| 11/12/2018 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 10/12/2018 | 8.15p | 8.15p | 7.93p | 8.15p | 7 |
| 07/12/2018 | 8.15p | 8.15p | 7.93p | 8.15p | 50000 |
| 06/12/2018 | 8.15p | 8.15p | 7.93p | 8.15p | 49829 |
| 05/12/2018 | 8.15p | 8.15p | 7.93p | 8.15p | 418 |
| 04/12/2018 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 03/12/2018 | 8.15p | 8.15p | 8.15p | 8.15p | 9134 |
| 30/11/2018 | 8.15p | 8.15p | 7.93p | 8.00p | 21259 |
| 29/11/2018 | 8.20p | 8.20p | 7.90p | 8.15p | 20000 |
| 28/11/2018 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 27/11/2018 | 8.20p | 8.20p | 8.00p | 8.20p | 2439 |
| 26/11/2018 | 8.20p | 8.40p | 8.20p | 8.20p | 500 |
| 23/11/2018 | 8.20p | 8.20p | 8.00p | 8.20p | 135967 |
| 22/11/2018 | 8.20p | 8.35p | 8.10p | 8.20p | 12382 |
| 21/11/2018 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 20/11/2018 | 8.35p | 8.45p | 8.10p | 8.20p | 113444 |
| 19/11/2018 | 8.35p | 8.45p | 8.20p | 8.35p | 6197 |
| 16/11/2018 | 8.35p | 8.35p | 8.25p | 8.35p | 5000 |
| 15/11/2018 | 8.35p | 8.35p | 8.20p | 8.35p | 26301 |
| 14/11/2018 | 7.80p | 8.45p | 7.78p | 8.35p | 305365 |
| 13/11/2018 | 7.68p | 7.73p | 7.64p | 7.73p | 4208 |
| 12/11/2018 | 7.68p | 7.82p | 7.50p | 7.68p | 58235 |
| 09/11/2018 | 7.40p | 7.75p | 7.40p | 7.68p | 131554 |
| 08/11/2018 | 7.30p | 7.50p | 7.30p | 7.40p | 25000 |
| 07/11/2018 | 7.25p | 7.50p | 7.25p | 7.30p | 96821 |
| 06/11/2018 | 7.25p | 7.50p | 7.20p | 7.35p | 247016 |
| 05/11/2018 | 6.95p | 7.50p | 6.95p | 7.25p | 364484 |
| 02/11/2018 | 7.00p | 7.15p | 6.10p | 6.95p | 1571107 |
| 01/11/2018 | 9.85p | 9.85p | 9.70p | 9.85p | 235109 |
| 31/10/2018 | 9.85p | 9.85p | 9.70p | 9.85p | 136185 |
| 30/10/2018 | 10.10p | 10.10p | 9.70p | 9.85p | 207870 |
| 29/10/2018 | 10.10p | 10.10p | 9.90p | 10.10p | 18980 |
| 26/10/2018 | 10.10p | 10.10p | 9.94p | 10.10p | 8000 |
| 25/10/2018 | 10.15p | 10.15p | 10.00p | 10.10p | 25000 |
*Close Price adjusted for both dividends and splits