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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Windar Photonics (WPHO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2017 | 94.00p | 96.50p | 94.00p | 95.00p | 1226 |
| 24/01/2017 | 95.00p | 95.00p | 94.00p | 94.00p | 0 |
| 23/01/2017 | 96.00p | 96.00p | 95.00p | 95.00p | 0 |
| 20/01/2017 | 92.50p | 98.00p | 92.50p | 96.00p | 17957 |
| 19/01/2017 | 88.00p | 94.50p | 88.00p | 92.50p | 3349 |
| 18/01/2017 | 89.50p | 90.10p | 86.60p | 88.00p | 5206 |
| 17/01/2017 | 90.00p | 92.65p | 89.50p | 89.50p | 615 |
| 16/01/2017 | 90.00p | 94.00p | 90.00p | 90.00p | 3793 |
| 13/01/2017 | 90.00p | 90.50p | 90.00p | 90.00p | 0 |
| 12/01/2017 | 94.50p | 94.50p | 90.00p | 90.50p | 18235 |
| 11/01/2017 | 85.00p | 94.70p | 85.00p | 91.50p | 48037 |
| 10/01/2017 | 86.00p | 86.00p | 78.00p | 85.00p | 27191 |
| 09/01/2017 | 82.00p | 86.00p | 82.00p | 86.00p | 7842 |
| 06/01/2017 | 82.00p | 83.92p | 81.50p | 82.00p | 7226 |
| 05/01/2017 | 82.00p | 83.80p | 82.00p | 82.00p | 927 |
| 04/01/2017 | 87.00p | 87.60p | 78.00p | 82.00p | 13529 |
| 03/01/2017 | 80.00p | 88.40p | 80.00p | 87.00p | 14635 |
| 30/12/2016 | 77.50p | 80.00p | 77.50p | 77.50p | 6267 |
| 29/12/2016 | 80.00p | 83.00p | 75.50p | 77.50p | 32358 |
| 28/12/2016 | 85.00p | 85.00p | 75.70p | 80.00p | 12113 |
| 23/12/2016 | 82.50p | 85.00p | 80.00p | 80.00p | 7845 |
| 22/12/2016 | 82.50p | 83.90p | 82.50p | 82.50p | 2368 |
| 21/12/2016 | 85.00p | 85.00p | 75.50p | 82.50p | 38074 |
| 20/12/2016 | 85.00p | 86.90p | 80.50p | 85.00p | 3096 |
| 19/12/2016 | 92.50p | 92.50p | 81.50p | 85.00p | 15668 |
| 16/12/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/12/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/12/2016 | 95.00p | 98.00p | 95.00p | 95.00p | 409 |
| 13/12/2016 | 93.50p | 97.00p | 93.50p | 95.00p | 9413 |
| 12/12/2016 | 92.50p | 94.90p | 89.00p | 93.50p | 16000 |
| 09/12/2016 | 91.00p | 95.00p | 91.00p | 92.50p | 2796 |
| 08/12/2016 | 89.00p | 95.00p | 89.00p | 91.00p | 30263 |
| 07/12/2016 | 112.50p | 112.50p | 86.00p | 89.00p | 60503 |
| 06/12/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 8700 |
| 05/12/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 6124 |
| 02/12/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 3352 |
| 01/12/2016 | 115.00p | 115.00p | 112.50p | 112.50p | 0 |
| 30/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 500 |
| 25/11/2016 | 112.50p | 112.50p | 111.90p | 112.50p | 5000 |
| 24/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 850 |
| 23/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 1872 |
| 22/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 4911 |
| 21/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 1000 |
| 18/11/2016 | 115.00p | 115.00p | 110.00p | 112.50p | 14924 |
| 17/11/2016 | 117.00p | 117.00p | 110.00p | 114.00p | 22996 |
| 16/11/2016 | 112.50p | 120.00p | 112.00p | 116.00p | 33230 |
| 15/11/2016 | 112.50p | 115.00p | 95.00p | 111.00p | 37184 |
| 14/11/2016 | 90.00p | 114.50p | 90.00p | 112.50p | 73403 |
| 11/11/2016 | 85.00p | 94.00p | 85.00p | 87.50p | 108797 |
| 10/11/2016 | 87.50p | 95.00p | 85.00p | 85.00p | 3452 |
| 09/11/2016 | 95.00p | 95.00p | 87.50p | 87.50p | 3527 |
| 08/11/2016 | 96.50p | 98.00p | 96.50p | 96.50p | 4468 |
| 07/11/2016 | 102.50p | 104.00p | 96.50p | 96.50p | 13966 |
| 04/11/2016 | 107.50p | 112.00p | 100.00p | 102.50p | 32816 |
| 03/11/2016 | 79.00p | 90.00p | 79.00p | 85.00p | 17921 |
| 02/11/2016 | 80.00p | 84.50p | 79.00p | 79.00p | 1082 |
| 01/11/2016 | 95.00p | 95.00p | 80.00p | 80.00p | 6722 |
| 31/10/2016 | 85.00p | 101.00p | 85.00p | 95.00p | 27402 |
| 28/10/2016 | 77.50p | 89.00p | 77.50p | 85.00p | 11933 |
| 27/10/2016 | 73.50p | 79.22p | 73.50p | 75.00p | 38996 |
| 26/10/2016 | 72.50p | 73.50p | 72.50p | 73.50p | 2655 |
| 25/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/10/2016 | 72.50p | 72.80p | 72.50p | 72.50p | 1600 |
| 21/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 1200 |
| 05/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
| 04/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
| 03/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 141 |
| 30/09/2016 | 72.50p | 73.00p | 70.00p | 72.50p | 7821 |
| 29/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/09/2016 | 68.00p | 72.50p | 68.00p | 72.50p | 12788 |
| 26/09/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/09/2016 | 67.50p | 69.75p | 67.50p | 68.00p | 3500 |
| 22/09/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/09/2016 | 72.50p | 72.50p | 65.00p | 67.50p | 10703 |
| 20/09/2016 | 72.50p | 72.50p | 70.50p | 72.50p | 2700 |
| 19/09/2016 | 72.50p | 72.50p | 70.10p | 72.50p | 1267 |
| 16/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/09/2016 | 72.50p | 72.50p | 71.00p | 72.50p | 741 |
| 07/09/2016 | 70.00p | 75.00p | 70.00p | 72.50p | 15744 |
| 06/09/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/09/2016 | 64.00p | 64.00p | 62.00p | 62.00p | 0 |
| 02/09/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/09/2016 | 61.50p | 64.00p | 61.50p | 64.00p | 4000 |
| 31/08/2016 | 65.50p | 65.93p | 61.00p | 61.50p | 3000 |
| 30/08/2016 | 75.00p | 75.00p | 61.00p | 72.50p | 25374 |
| 26/08/2016 | 75.00p | 75.00p | 70.00p | 75.00p | 2500 |
| 25/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/08/2016 | 77.50p | 77.50p | 75.00p | 75.00p | 0 |
| 04/08/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/08/2016 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 02/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 2500 |
| 01/08/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/07/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 3000 |
| 26/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/07/2016 | 85.00p | 85.00p | 70.25p | 80.00p | 12500 |
| 19/07/2016 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
| 18/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/07/2016 | 87.50p | 87.50p | 85.50p | 87.50p | 1000 |
| 08/07/2016 | 87.50p | 89.65p | 85.50p | 87.50p | 10000 |
| 07/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/07/2016 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
| 05/07/2016 | 95.00p | 95.00p | 90.00p | 90.00p | 2500 |
| 04/07/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 01/07/2016 | 97.50p | 99.95p | 95.00p | 95.00p | 5200 |
| 30/06/2016 | 105.00p | 105.00p | 97.50p | 97.50p | 141 |
| 29/06/2016 | 107.50p | 107.50p | 100.00p | 105.00p | 8500 |
| 28/06/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 2600 |
| 27/06/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 5000 |
| 24/06/2016 | 115.00p | 115.00p | 105.00p | 107.50p | 6150 |
| 23/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/06/2016 | 115.00p | 115.00p | 110.00p | 115.00p | 500 |
| 21/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/06/2016 | 115.00p | 115.00p | 111.70p | 115.00p | 2500 |
| 01/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 31/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/05/2016 | 112.50p | 115.00p | 112.50p | 115.00p | 0 |
| 11/05/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/05/2016 | 115.00p | 115.00p | 111.70p | 112.50p | 1000 |
| 09/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/05/2016 | 112.50p | 120.00p | 112.50p | 115.00p | 3000 |
| 04/05/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/05/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/04/2016 | 115.00p | 115.00p | 112.50p | 112.50p | 4300 |
| 26/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/04/2016 | 115.00p | 123.00p | 115.00p | 115.00p | 4300 |
| 22/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/04/2016 | 110.00p | 115.00p | 110.00p | 115.00p | 2619 |
| 15/04/2016 | 107.50p | 115.00p | 107.50p | 110.00p | 3753 |
| 14/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
*Close Price adjusted for both dividends and splits