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 |
|---|---|---|---|---|---|
| 18/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 17/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 16/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 13/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 12/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 11/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 10/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 09/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 06/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 05/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 04/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 03/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 02/07/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 29/06/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 28/06/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 0 |
| 27/06/2012 | 562.50p | 562.50p | 525.00p | 562.50p | 1000 |
| 26/06/2012 | 562.50p | 575.00p | 525.00p | 562.50p | 0 |
| 25/06/2012 | 560.00p | 575.00p | 525.00p | 562.50p | 0 |
| 22/06/2012 | 562.50p | 575.00p | 525.00p | 562.50p | 1500 |
| 21/06/2012 | 562.50p | 585.00p | 562.50p | 562.50p | 0 |
| 20/06/2012 | 562.50p | 585.00p | 562.50p | 562.50p | 0 |
| 19/06/2012 | 562.50p | 585.00p | 562.50p | 562.50p | 0 |
| 18/06/2012 | 562.50p | 585.00p | 562.50p | 562.50p | 1000 |
| 15/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 14/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 13/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 12/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 11/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 08/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 07/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 06/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 01/06/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 31/05/2012 | 562.50p | 587.50p | 560.00p | 562.50p | 0 |
| 30/05/2012 | 575.00p | 587.50p | 560.00p | 562.50p | 0 |
| 29/05/2012 | 587.50p | 587.50p | 575.00p | 587.50p | 0 |
| 28/05/2012 | 575.00p | 587.50p | 575.00p | 587.50p | 2000 |
| 25/05/2012 | 575.00p | 587.93p | 575.00p | 575.00p | 75 |
| 24/05/2012 | 560.00p | 600.00p | 550.00p | 575.00p | 0 |
| 23/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 22/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 21/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 18/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 17/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 16/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 15/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 14/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 11/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 10/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 09/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 08/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 04/05/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 0 |
| 03/05/2012 | 600.00p | 600.00p | 550.00p | 575.00p | 2800 |
| 02/05/2012 | 587.50p | 587.50p | 550.00p | 587.50p | 0 |
| 01/05/2012 | 587.50p | 587.50p | 550.00p | 587.50p | 400 |
| 30/04/2012 | 587.50p | 600.00p | 587.50p | 587.50p | 2000 |
| 27/04/2012 | 587.50p | 600.00p | 587.50p | 587.50p | 0 |
| 26/04/2012 | 587.50p | 600.00p | 587.50p | 587.50p | 2000 |
| 25/04/2012 | 575.00p | 600.00p | 575.00p | 587.50p | 1000 |
| 24/04/2012 | 587.50p | 600.00p | 550.00p | 587.50p | 0 |
| 23/04/2012 | 587.50p | 600.00p | 550.00p | 587.50p | 0 |
| 20/04/2012 | 600.00p | 600.00p | 550.00p | 587.50p | 500 |
| 19/04/2012 | 657.50p | 670.00p | 610.00p | 657.50p | 0 |
| 18/04/2012 | 657.50p | 670.00p | 610.00p | 657.50p | 0 |
| 17/04/2012 | 657.50p | 670.00p | 610.00p | 657.50p | 0 |
| 16/04/2012 | 657.50p | 670.00p | 610.00p | 657.50p | 0 |
| 13/04/2012 | 657.50p | 670.00p | 610.00p | 657.50p | 0 |
| 12/04/2012 | 657.50p | 670.00p | 610.00p | 657.50p | 0 |
| 11/04/2012 | 670.00p | 670.00p | 610.00p | 670.00p | 1250 |
| 10/04/2012 | 670.00p | 672.50p | 625.95p | 670.00p | 0 |
| 05/04/2012 | 672.50p | 672.50p | 625.95p | 670.00p | 240 |
| 04/04/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 03/04/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 02/04/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 30/03/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 29/03/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 1000 |
| 28/03/2012 | 672.50p | 672.50p | 625.00p | 672.50p | 0 |
| 27/03/2012 | 672.50p | 672.50p | 625.00p | 672.50p | 0 |
| 26/03/2012 | 672.50p | 672.50p | 625.00p | 672.50p | 0 |
| 23/03/2012 | 672.50p | 672.50p | 625.00p | 672.50p | 0 |
| 22/03/2012 | 672.50p | 672.50p | 625.00p | 672.50p | 3000 |
| 21/03/2012 | 672.50p | 709.00p | 672.50p | 672.50p | 0 |
| 20/03/2012 | 672.50p | 709.00p | 672.50p | 672.50p | 0 |
| 19/03/2012 | 672.50p | 709.00p | 672.50p | 672.50p | 271 |
| 16/03/2012 | 672.50p | 672.50p | 635.00p | 672.50p | 0 |
| 15/03/2012 | 672.50p | 672.50p | 635.00p | 672.50p | 600 |
| 14/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 13/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 12/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 09/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 08/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 07/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 06/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 05/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 02/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 01/03/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 29/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 28/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 27/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 24/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 23/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 22/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 21/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 20/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 17/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 16/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 15/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 14/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 13/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 10/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 09/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 08/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 07/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 06/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 03/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 02/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 01/02/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 31/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 30/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 27/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 26/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 25/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 24/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 0 |
| 23/01/2012 | 672.50p | 696.25p | 672.50p | 672.50p | 7 |
| 20/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 19/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 18/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 17/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 16/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 13/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 12/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 11/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 10/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 100 |
| 09/01/2012 | 672.50p | 700.00p | 672.50p | 672.50p | 24000 |
| 06/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 05/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 04/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 03/01/2012 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 30/12/2011 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 29/12/2011 | 670.00p | 672.50p | 630.00p | 672.50p | 0 |
| 28/12/2011 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 23/12/2011 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 22/12/2011 | 672.50p | 672.50p | 630.00p | 672.50p | 0 |
| 21/12/2011 | 672.50p | 672.50p | 630.00p | 672.50p | 425 |
| 20/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 19/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 16/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 15/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 14/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 13/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 12/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 09/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 08/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 07/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 06/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 05/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 02/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 01/12/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 30/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 29/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 28/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 25/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 24/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 23/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 22/11/2011 | 672.50p | 675.00p | 625.00p | 672.50p | 0 |
| 21/11/2011 | 675.00p | 675.00p | 625.00p | 672.50p | 2500 |
| 18/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 17/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 16/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 15/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 14/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 11/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 10/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 09/11/2011 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 08/11/2011 | 662.50p | 700.00p | 650.00p | 675.00p | 1250 |
| 07/11/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 04/11/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 03/11/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 02/11/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 01/11/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 31/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 28/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 27/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 26/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 25/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 24/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 21/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 20/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 0 |
| 19/10/2011 | 662.50p | 662.50p | 640.00p | 662.50p | 250 |
| 18/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 17/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 14/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 13/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 12/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 11/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 10/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 07/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 06/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 05/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 04/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
| 03/10/2011 | 662.50p | 700.00p | 650.00p | 662.50p | 0 |
*Close Price adjusted for both dividends and splits