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 Centrica (CNA) by Harvey Jones in The Motley Fool
- Add Unilever (ULVR) by John Fieldsend in The Motley Fool
- Buy Bunzl (BNZL) by Stephen Wright in The Motley Fool
- Watch Angle (AGL) by James Beard in The Motley Fool
- Buy M&G (MNG) by Charlie Keough in The Motley Fool
- Buy Legal & General Group (LGEN) by Charlie Keough in The Motley Fool
- Long Term Buy Norcros (NXR) by Lucy Tobin in The Times - Tempus
- Buy Halma (HLMA) by Stephen Wright in The Motley Fool
- Buy Future (FUTR) by Gordon Best in The Motley Fool
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
Slingsby H.C (SLNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2014 | 325.00p | 345.00p | 325.00p | 325.00p | 500 |
| 13/02/2014 | 325.00p | 340.00p | 325.00p | 325.00p | 2500 |
| 12/02/2014 | 357.50p | 357.50p | 300.00p | 325.00p | 3050 |
| 11/02/2014 | 357.50p | 362.50p | 325.00p | 357.50p | 0 |
| 10/02/2014 | 362.50p | 362.50p | 325.00p | 357.50p | 100 |
| 07/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 06/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 05/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 04/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 03/02/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 31/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 30/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 29/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 28/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 0 |
| 27/01/2014 | 400.00p | 420.00p | 400.00p | 400.00p | 50 |
| 24/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 23/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 22/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 21/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 20/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 17/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 16/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 15/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 14/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 13/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 10/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 09/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 08/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 07/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 06/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 03/01/2014 | 400.00p | 400.00p | 350.00p | 400.00p | 1022 |
| 02/01/2014 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 31/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 30/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 27/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 24/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 23/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 20/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 19/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 18/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 17/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 16/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 13/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 12/12/2013 | 400.00p | 425.00p | 400.00p | 400.00p | 0 |
| 11/12/2013 | 425.00p | 425.00p | 400.00p | 400.00p | 289 |
| 10/12/2013 | 425.00p | 440.00p | 412.50p | 425.00p | 0 |
| 09/12/2013 | 412.50p | 440.00p | 412.50p | 425.00p | 500 |
| 06/12/2013 | 380.00p | 412.50p | 360.00p | 400.00p | 3000 |
| 05/12/2013 | 380.00p | 400.00p | 360.00p | 380.00p | 0 |
| 04/12/2013 | 380.00p | 400.00p | 360.00p | 380.00p | 650 |
| 03/12/2013 | 380.00p | 400.00p | 380.00p | 380.00p | 349 |
| 02/12/2013 | 380.00p | 380.00p | 379.60p | 380.00p | 0 |
| 29/11/2013 | 380.00p | 380.00p | 379.60p | 380.00p | 1000 |
| 28/11/2013 | 375.00p | 380.00p | 370.00p | 380.00p | 2500 |
| 27/11/2013 | 375.00p | 375.00p | 350.00p | 375.00p | 76 |
| 26/11/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/11/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/11/2013 | 375.00p | 375.00p | 375.00p | 375.00p | 76 |
| 21/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 20/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 19/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 18/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 15/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 14/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 13/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 12/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 11/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 08/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 07/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 06/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 05/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 04/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 01/11/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 31/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 30/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 29/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 28/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
| 25/10/2013 | 375.00p | 375.00p | 370.00p | 375.00p | 250 |
| 24/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 23/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 22/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 21/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 18/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 17/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 16/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 15/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 14/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 11/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 10/10/2013 | 375.00p | 400.00p | 360.00p | 375.00p | 0 |
| 09/10/2013 | 375.00p | 400.00p | 360.00p | 400.00p | 0 |
| 08/10/2013 | 375.00p | 375.00p | 360.00p | 375.00p | 0 |
| 07/10/2013 | 375.00p | 375.00p | 360.00p | 375.00p | 0 |
| 04/10/2013 | 375.00p | 375.00p | 360.00p | 375.00p | 1500 |
| 03/10/2013 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 02/10/2013 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 01/10/2013 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 30/09/2013 | 375.00p | 400.00p | 350.00p | 375.00p | 0 |
| 27/09/2013 | 375.00p | 400.00p | 350.00p | 375.00p | 2000 |
| 26/09/2013 | 400.00p | 400.00p | 357.10p | 375.00p | 1980 |
| 25/09/2013 | 400.00p | 400.00p | 350.00p | 400.00p | 1500 |
| 24/09/2013 | 400.00p | 400.00p | 350.00p | 400.00p | 0 |
| 23/09/2013 | 400.00p | 400.00p | 350.00p | 400.00p | 1500 |
| 20/09/2013 | 400.00p | 437.50p | 400.00p | 400.00p | 400 |
| 19/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 18/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 17/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 16/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 13/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 12/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 11/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 10/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 09/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 06/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 05/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 04/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 03/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 02/09/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 30/08/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 29/08/2013 | 437.50p | 462.50p | 425.00p | 437.50p | 0 |
| 28/08/2013 | 450.00p | 462.50p | 425.00p | 437.50p | 0 |
| 27/08/2013 | 450.00p | 462.50p | 425.00p | 450.00p | 0 |
| 23/08/2013 | 450.00p | 462.50p | 425.00p | 450.00p | 0 |
| 22/08/2013 | 450.00p | 462.50p | 425.00p | 450.00p | 0 |
| 21/08/2013 | 450.00p | 462.50p | 425.00p | 450.00p | 0 |
| 20/08/2013 | 450.00p | 462.50p | 425.00p | 450.00p | 0 |
| 19/08/2013 | 450.00p | 462.50p | 425.00p | 450.00p | 0 |
| 16/08/2013 | 462.50p | 462.50p | 425.00p | 450.00p | 0 |
| 15/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 14/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 13/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 12/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 09/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 500 |
| 08/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 500 |
| 07/08/2013 | 450.00p | 450.00p | 425.00p | 425.00p | 0 |
| 06/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 05/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 02/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 01/08/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 31/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 30/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 29/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 26/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 200 |
| 25/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 24/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 23/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 22/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 19/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 18/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 271 |
| 17/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 16/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 15/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 12/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 11/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 10/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 09/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 08/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 05/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 04/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 03/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 02/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 01/07/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 28/06/2013 | 450.00p | 450.00p | 425.00p | 425.00p | 0 |
| 27/06/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 2500 |
| 26/06/2013 | 450.00p | 450.00p | 425.00p | 450.00p | 500 |
| 25/06/2013 | 475.00p | 475.00p | 425.00p | 450.00p | 1500 |
| 24/06/2013 | 475.00p | 504.00p | 475.00p | 475.00p | 0 |
| 21/06/2013 | 487.50p | 504.00p | 475.00p | 475.00p | 0 |
| 20/06/2013 | 487.50p | 504.00p | 480.00p | 487.50p | 0 |
| 19/06/2013 | 487.50p | 504.00p | 480.00p | 487.50p | 0 |
| 18/06/2013 | 487.50p | 504.00p | 480.00p | 487.50p | 0 |
| 17/06/2013 | 480.00p | 504.00p | 480.00p | 487.50p | 100 |
| 14/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 13/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 12/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 11/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 10/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 07/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 06/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 0 |
| 05/06/2013 | 480.00p | 504.00p | 480.00p | 480.00p | 500 |
| 04/06/2013 | 512.50p | 512.50p | 460.00p | 480.00p | 700 |
| 03/06/2013 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 31/05/2013 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 30/05/2013 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 29/05/2013 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 28/05/2013 | 512.50p | 512.50p | 512.50p | 512.50p | 650 |
| 24/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 23/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 22/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 21/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 20/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 17/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 16/05/2013 | 512.50p | 525.00p | 476.00p | 512.50p | 0 |
| 15/05/2013 | 525.00p | 525.00p | 476.00p | 512.50p | 500 |
| 14/05/2013 | 525.00p | 525.00p | 476.00p | 525.00p | 0 |
| 13/05/2013 | 525.00p | 525.00p | 476.00p | 525.00p | 100 |
| 10/05/2013 | 525.00p | 574.00p | 525.00p | 525.00p | 0 |
| 09/05/2013 | 525.00p | 574.00p | 525.00p | 525.00p | 0 |
| 08/05/2013 | 525.00p | 574.00p | 525.00p | 525.00p | 0 |
| 07/05/2013 | 525.00p | 574.00p | 525.00p | 525.00p | 0 |
| 03/05/2013 | 525.00p | 574.00p | 525.00p | 525.00p | 0 |
*Close Price adjusted for both dividends and splits