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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Slingsby H.C (SLNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 02/05/2017 | 37.50p | 50.00p | 35.00p | 37.50p | 1336 |
| 28/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 27/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 26/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 25/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/04/2017 | 37.50p | 37.50p | 30.22p | 37.50p | 228 |
| 21/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 18/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 10/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 07/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 06/04/2017 | 37.50p | 44.20p | 37.50p | 37.50p | 53 |
| 05/04/2017 | 37.50p | 44.25p | 27.56p | 37.50p | 2039 |
| 04/04/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 03/04/2017 | 37.50p | 44.44p | 25.13p | 37.50p | 1969 |
| 31/03/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 30/03/2017 | 37.50p | 46.25p | 37.50p | 37.50p | 1229 |
| 29/03/2017 | 37.50p | 46.70p | 25.13p | 37.50p | 974 |
| 28/03/2017 | 20.00p | 60.00p | 20.00p | 37.50p | 34607 |
| 27/03/2017 | 37.50p | 37.50p | 15.20p | 20.00p | 7227 |
| 24/03/2017 | 47.50p | 47.50p | 35.00p | 42.50p | 3440 |
| 23/03/2017 | 75.00p | 75.00p | 25.10p | 47.50p | 11804 |
| 22/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/03/2017 | 75.00p | 75.00p | 55.00p | 75.00p | 1500 |
| 14/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/03/2017 | 75.00p | 95.00p | 75.00p | 75.00p | 25 |
| 06/03/2017 | 75.00p | 75.00p | 50.00p | 75.00p | 250 |
| 03/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/02/2017 | 75.00p | 95.00p | 75.00p | 75.00p | 300 |
| 23/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/02/2017 | 75.00p | 100.00p | 75.00p | 75.00p | 0 |
| 21/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/02/2017 | 75.00p | 95.00p | 75.00p | 75.00p | 25 |
| 06/02/2017 | 75.00p | 75.00p | 62.50p | 75.00p | 0 |
| 03/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/01/2017 | 75.00p | 95.00p | 75.00p | 75.00p | 2000 |
| 27/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/01/2017 | 75.00p | 95.00p | 75.00p | 75.00p | 197 |
| 05/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/12/2016 | 75.00p | 75.00p | 62.50p | 75.00p | 0 |
| 21/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/12/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/11/2016 | 75.00p | 75.00p | 62.50p | 75.00p | 0 |
| 17/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/11/2016 | 75.00p | 75.00p | 72.50p | 75.00p | 604 |
| 09/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/11/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/11/2016 | 112.50p | 112.50p | 60.00p | 75.00p | 4146 |
| 04/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/10/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/10/2016 | 125.00p | 125.00p | 100.00p | 112.50p | 500 |
| 14/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/10/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/07/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits