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 |
|---|---|---|---|---|---|
| 12/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/04/2016 | 107.50p | 110.00p | 107.50p | 107.50p | 1000 |
| 05/04/2016 | 107.50p | 109.75p | 107.50p | 107.50p | 1000 |
| 04/04/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/04/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 31/03/2016 | 100.00p | 104.00p | 100.00p | 100.00p | 5000 |
| 30/03/2016 | 102.50p | 103.90p | 100.00p | 100.00p | 2000 |
| 29/03/2016 | 97.50p | 104.00p | 95.70p | 102.50p | 6306 |
| 24/03/2016 | 90.00p | 100.00p | 90.00p | 97.50p | 41500 |
| 23/03/2016 | 80.00p | 94.00p | 80.00p | 90.00p | 10000 |
| 22/03/2016 | 75.00p | 80.00p | 75.00p | 80.00p | 4500 |
| 21/03/2016 | 75.00p | 77.00p | 75.00p | 75.00p | 0 |
| 18/03/2016 | 75.00p | 77.00p | 75.00p | 77.00p | 2500 |
| 17/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/03/2016 | 77.50p | 77.50p | 75.00p | 75.00p | 2500 |
| 11/03/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/03/2016 | 72.50p | 72.50p | 70.75p | 72.50p | 4000 |
| 09/03/2016 | 77.50p | 77.50p | 72.50p | 72.50p | 5000 |
| 08/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/02/2016 | 85.00p | 85.00p | 77.50p | 77.50p | 0 |
| 11/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/02/2016 | 85.00p | 89.30p | 85.00p | 85.00p | 434 |
| 05/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/01/2016 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
| 21/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/12/2015 | 87.50p | 93.00p | 87.50p | 87.50p | 200 |
| 15/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/11/2015 | 87.50p | 93.00p | 87.50p | 87.50p | 150 |
| 17/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/11/2015 | 95.00p | 95.00p | 87.50p | 87.50p | 3200 |
| 13/11/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/11/2015 | 100.00p | 100.00p | 91.00p | 95.00p | 2500 |
| 11/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/11/2015 | 100.00p | 104.00p | 95.60p | 100.00p | 2500 |
| 06/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/11/2015 | 107.50p | 107.50p | 100.00p | 100.00p | 2000 |
| 03/11/2015 | 110.00p | 110.00p | 105.00p | 107.50p | 4800 |
| 02/11/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/09/2015 | 110.00p | 122.50p | 110.00p | 110.00p | 0 |
| 29/09/2015 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/09/2015 | 122.50p | 124.45p | 122.50p | 122.50p | 152 |
| 25/09/2015 | 125.00p | 125.00p | 120.00p | 122.50p | 6000 |
| 24/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/08/2015 | 125.00p | 125.00p | 122.00p | 125.00p | 1275 |
| 13/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/08/2015 | 125.00p | 127.00p | 125.00p | 125.00p | 10000 |
| 05/08/2015 | 125.00p | 127.00p | 120.00p | 125.00p | 18489 |
| 04/08/2015 | 125.00p | 128.00p | 125.00p | 125.00p | 12500 |
| 03/08/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/07/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2015 | 135.00p | 135.00p | 130.00p | 130.00p | 7500 |
| 29/07/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 689 |
| 28/07/2015 | 140.00p | 143.00p | 135.00p | 135.00p | 5300 |
| 27/07/2015 | 142.50p | 142.50p | 140.00p | 140.00p | 4040 |
| 24/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 23/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 22/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 17/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 16/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 15/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 14/07/2015 | 145.00p | 145.00p | 140.00p | 142.50p | 4243 |
| 13/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/07/2015 | 150.00p | 150.00p | 141.60p | 145.00p | 2500 |
| 09/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/07/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/06/2015 | 150.00p | 154.90p | 150.00p | 150.00p | 508 |
*Close Price adjusted for both dividends and splits