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 |
|---|---|---|---|---|---|
| 31/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/03/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/02/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/02/2021 | 250.00p | 250.00p | 240.00p | 240.00p | 0 |
| 24/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/02/2021 | 250.00p | 250.00p | 201.00p | 250.00p | 330 |
| 22/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/02/2021 | 250.00p | 250.00p | 201.00p | 250.00p | 429 |
| 17/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/02/2021 | 250.00p | 250.00p | 201.00p | 250.00p | 357 |
| 12/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/02/2021 | 250.00p | 262.00p | 250.00p | 250.00p | 216 |
| 04/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/02/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/01/2021 | 250.00p | 250.00p | 200.00p | 250.00p | 1000 |
| 27/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/01/2021 | 250.00p | 250.00p | 201.00p | 250.00p | 413 |
| 22/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/01/2021 | 250.00p | 265.00p | 250.00p | 250.00p | 352 |
| 12/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/12/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 289 |
| 14/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/12/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 13 |
| 10/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/12/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 318 |
| 07/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/12/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 2400 |
| 01/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/11/2020 | 250.00p | 250.00p | 200.00p | 250.00p | 330 |
| 27/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/11/2020 | 250.00p | 250.00p | 200.00p | 250.00p | 467 |
| 06/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/10/2020 | 250.00p | 265.00p | 250.00p | 250.00p | 75 |
| 28/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/10/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 60 |
| 23/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/10/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 2220 |
| 19/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/10/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 984 |
| 13/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/10/2020 | 250.00p | 250.00p | 201.00p | 250.00p | 315 |
| 01/10/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/09/2020 | 250.00p | 269.00p | 250.00p | 250.00p | 124 |
| 25/09/2020 | 250.00p | 269.00p | 200.00p | 250.00p | 651 |
| 24/09/2020 | 250.00p | 250.00p | 200.00p | 250.00p | 18 |
| 23/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/09/2020 | 275.00p | 275.00p | 250.00p | 250.00p | 353 |
| 18/09/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/09/2020 | 275.00p | 277.50p | 275.00p | 275.00p | 357 |
| 16/09/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 15/09/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 14/09/2020 | 275.00p | 280.00p | 275.00p | 275.00p | 371 |
| 11/09/2020 | 300.00p | 300.00p | 250.00p | 275.00p | 577 |
| 10/09/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/09/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/09/2020 | 300.00p | 300.00p | 251.00p | 300.00p | 150 |
| 07/09/2020 | 300.00p | 319.00p | 251.00p | 300.00p | 529 |
| 04/09/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/09/2020 | 300.00p | 300.00p | 251.00p | 300.00p | 363 |
| 02/09/2020 | 300.00p | 335.00p | 251.00p | 300.00p | 3034 |
| 01/09/2020 | 220.00p | 300.00p | 220.00p | 300.00p | 2475 |
| 31/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 428 |
| 24/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 21/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 20/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 444 |
| 19/08/2020 | 220.00p | 260.00p | 190.00p | 220.00p | 2506 |
| 18/08/2020 | 175.00p | 240.00p | 165.00p | 210.00p | 13635 |
| 17/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/08/2020 | 125.00p | 175.00p | 125.00p | 125.00p | 2500 |
| 12/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/08/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/07/2020 | 125.00p | 149.00p | 125.00p | 125.00p | 167 |
| 28/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/07/2020 | 125.00p | 149.00p | 125.00p | 125.00p | 163 |
| 10/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/07/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/07/2020 | 72.50p | 129.00p | 72.50p | 125.00p | 4477 |
| 03/07/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/07/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/07/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/06/2020 | 72.50p | 89.00p | 56.00p | 72.50p | 117 |
| 24/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
*Close Price adjusted for both dividends and splits