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 |
|---|---|---|---|---|---|
| 11/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 08/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 07/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 06/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 05/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 04/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 01/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 30/06/2022 | 8.50p | 8.50p | 7.20p | 8.00p | 20955 |
| 29/06/2022 | 7.00p | 8.00p | 5.10p | 8.00p | 243956 |
| 28/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/06/2022 | 14.25p | 14.40p | 14.25p | 14.25p | 611 |
| 24/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/06/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 5963 |
| 21/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/06/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 6000 |
| 17/06/2022 | 14.50p | 14.50p | 14.25p | 14.25p | 0 |
| 16/06/2022 | 14.25p | 14.25p | 13.53p | 14.25p | 2071 |
| 15/06/2022 | 14.25p | 14.49p | 14.25p | 14.25p | 3450 |
| 14/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/06/2022 | 14.25p | 14.55p | 14.25p | 14.25p | 4082 |
| 09/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 08/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/06/2022 | 14.25p | 14.55p | 14.25p | 14.25p | 3368 |
| 03/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 02/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 01/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 30/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/05/2022 | 14.25p | 14.55p | 14.25p | 14.25p | 6000 |
| 26/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/05/2022 | 14.25p | 14.60p | 14.25p | 14.25p | 7016 |
| 23/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/05/2022 | 14.50p | 14.50p | 14.03p | 14.25p | 15000 |
| 17/05/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/05/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/05/2022 | 14.50p | 14.90p | 14.50p | 14.50p | 255 |
| 12/05/2022 | 14.75p | 15.00p | 14.15p | 14.50p | 7156 |
| 11/05/2022 | 14.75p | 15.30p | 14.00p | 14.75p | 2096 |
| 10/05/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/05/2022 | 15.50p | 16.00p | 14.00p | 14.75p | 23949 |
| 06/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/05/2022 | 15.50p | 15.50p | 15.10p | 15.50p | 15000 |
| 03/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/04/2022 | 15.50p | 15.50p | 15.44p | 15.50p | 66002 |
| 20/04/2022 | 15.50p | 15.50p | 14.54p | 15.50p | 7500 |
| 19/04/2022 | 16.00p | 16.00p | 14.75p | 15.50p | 29250 |
| 18/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/04/2022 | 17.00p | 18.00p | 15.00p | 16.00p | 24206 |
| 06/04/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/04/2022 | 17.00p | 17.00p | 16.68p | 17.00p | 17905 |
| 04/04/2022 | 17.00p | 17.00p | 16.68p | 17.00p | 805 |
| 01/04/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/03/2022 | 17.00p | 17.50p | 16.00p | 17.00p | 1059 |
| 29/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/03/2022 | 17.00p | 17.00p | 16.68p | 17.00p | 5508 |
| 24/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/03/2022 | 17.00p | 17.00p | 16.02p | 17.00p | 6259 |
| 18/03/2022 | 16.50p | 18.00p | 16.00p | 17.00p | 8586 |
| 17/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/03/2022 | 16.50p | 16.60p | 16.02p | 16.50p | 1843 |
| 14/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 205 |
| 11/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 14047 |
| 10/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/03/2022 | 16.50p | 16.60p | 16.00p | 16.50p | 3036 |
| 08/03/2022 | 16.50p | 16.60p | 16.50p | 16.50p | 1500 |
| 07/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/03/2022 | 16.50p | 16.60p | 16.50p | 16.50p | 602 |
| 02/03/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 50000 |
| 01/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/02/2022 | 16.50p | 16.60p | 16.00p | 16.50p | 7328 |
| 24/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/02/2022 | 16.50p | 17.00p | 16.30p | 16.50p | 6671 |
| 17/02/2022 | 17.00p | 17.00p | 15.20p | 16.50p | 10029 |
| 16/02/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/02/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/02/2022 | 17.25p | 18.00p | 16.00p | 17.00p | 39956 |
| 11/02/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 10/02/2022 | 17.25p | 17.91p | 17.25p | 17.25p | 508 |
| 09/02/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 08/02/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 07/02/2022 | 16.50p | 17.25p | 16.50p | 17.25p | 29000 |
| 04/02/2022 | 15.50p | 17.00p | 14.50p | 16.50p | 45391 |
| 03/02/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/02/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 01/02/2022 | 15.25p | 15.96p | 14.50p | 15.25p | 5066 |
| 31/01/2022 | 15.25p | 15.85p | 15.25p | 15.25p | 6233 |
| 28/01/2022 | 15.25p | 15.85p | 15.25p | 15.25p | 3000 |
| 27/01/2022 | 15.25p | 15.25p | 14.50p | 15.25p | 2348 |
| 26/01/2022 | 15.25p | 15.85p | 15.25p | 15.25p | 593 |
| 25/01/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/01/2022 | 16.25p | 16.50p | 15.00p | 15.25p | 40440 |
| 21/01/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 20/01/2022 | 17.00p | 17.50p | 15.75p | 16.25p | 35057 |
| 19/01/2022 | 17.50p | 17.50p | 16.50p | 17.00p | 5403 |
| 18/01/2022 | 17.50p | 17.50p | 16.50p | 17.50p | 6613 |
| 17/01/2022 | 17.50p | 17.86p | 17.50p | 17.50p | 500 |
| 14/01/2022 | 17.50p | 17.92p | 17.50p | 17.50p | 770 |
| 13/01/2022 | 17.50p | 17.50p | 16.50p | 17.50p | 2600 |
| 12/01/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/01/2022 | 18.00p | 18.48p | 16.50p | 17.50p | 42189 |
| 07/01/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 50000 |
| 06/01/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 17 |
| 05/01/2022 | 17.50p | 18.50p | 16.00p | 17.50p | 27576 |
| 04/01/2022 | 17.50p | 18.20p | 16.73p | 17.50p | 9903 |
| 03/01/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/12/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/12/2021 | 17.75p | 18.50p | 16.50p | 17.50p | 12366 |
| 29/12/2021 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 28/12/2021 | 17.75p | 18.28p | 17.75p | 17.75p | 15594 |
| 27/12/2021 | 17.75p | 18.28p | 17.75p | 17.75p | 15594 |
| 24/12/2021 | 17.75p | 18.28p | 17.75p | 17.75p | 15594 |
| 23/12/2021 | 17.25p | 20.00p | 16.70p | 17.75p | 76003 |
| 22/12/2021 | 17.00p | 18.00p | 16.50p | 17.25p | 161 |
| 21/12/2021 | 17.00p | 17.42p | 17.00p | 17.00p | 20000 |
| 20/12/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/12/2021 | 17.00p | 17.46p | 17.00p | 17.00p | 257 |
| 16/12/2021 | 16.50p | 18.00p | 16.50p | 17.00p | 35444 |
| 15/12/2021 | 19.00p | 19.00p | 16.00p | 16.50p | 102672 |
| 14/12/2021 | 19.00p | 19.00p | 18.21p | 19.00p | 4000 |
| 13/12/2021 | 19.00p | 19.40p | 18.21p | 19.00p | 14442 |
| 10/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/12/2021 | 20.00p | 21.00p | 18.00p | 19.00p | 41469 |
| 06/12/2021 | 20.00p | 20.00p | 19.50p | 20.00p | 1626 |
| 03/12/2021 | 20.00p | 20.00p | 19.50p | 20.00p | 4390 |
| 02/12/2021 | 20.00p | 20.50p | 20.00p | 20.00p | 7258 |
| 01/12/2021 | 20.00p | 20.70p | 19.00p | 20.00p | 29932 |
| 30/11/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/11/2021 | 20.00p | 20.80p | 19.41p | 20.00p | 24167 |
| 26/11/2021 | 20.00p | 21.00p | 20.00p | 20.00p | 32806 |
| 25/11/2021 | 21.50p | 23.80p | 19.60p | 20.00p | 147868 |
| 24/11/2021 | 17.25p | 25.00p | 17.00p | 21.50p | 237286 |
| 23/11/2021 | 17.25p | 17.40p | 16.50p | 17.25p | 3137 |
| 22/11/2021 | 17.25p | 17.25p | 16.50p | 17.25p | 4000 |
| 19/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 18/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 17/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 16/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 15/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 12/11/2021 | 17.25p | 17.25p | 16.25p | 17.25p | 25055 |
| 11/11/2021 | 17.25p | 17.40p | 17.25p | 17.25p | 500 |
| 10/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 09/11/2021 | 17.25p | 17.40p | 17.25p | 17.25p | 1669 |
| 08/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 05/11/2021 | 17.25p | 17.40p | 17.25p | 17.25p | 5678 |
| 04/11/2021 | 17.25p | 17.25p | 16.55p | 17.25p | 2000 |
| 03/11/2021 | 17.50p | 18.00p | 16.50p | 17.25p | 42642 |
| 02/11/2021 | 17.00p | 18.00p | 16.06p | 17.50p | 26166 |
| 01/11/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/10/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/10/2021 | 17.00p | 17.76p | 16.06p | 17.00p | 2424 |
| 27/10/2021 | 17.00p | 17.40p | 17.00p | 17.00p | 30646 |
| 26/10/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2021 | 17.50p | 18.00p | 16.00p | 17.00p | 36385 |
| 22/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/10/2021 | 17.50p | 18.67p | 16.36p | 17.50p | 3269 |
| 20/10/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/10/2021 | 17.00p | 17.90p | 17.00p | 17.50p | 2726 |
| 18/10/2021 | 16.00p | 17.00p | 16.00p | 17.00p | 23911 |
| 15/10/2021 | 16.50p | 17.00p | 15.50p | 16.00p | 5016 |
| 14/10/2021 | 15.50p | 17.00p | 15.00p | 16.50p | 33514 |
| 13/10/2021 | 15.50p | 15.50p | 14.50p | 15.50p | 10116 |
| 12/10/2021 | 14.50p | 15.00p | 14.10p | 14.10p | 34804 |
| 11/10/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/10/2021 | 14.50p | 14.75p | 14.20p | 14.50p | 4288 |
| 07/10/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/10/2021 | 14.50p | 14.75p | 14.15p | 14.50p | 68006 |
| 05/10/2021 | 16.00p | 16.50p | 14.00p | 14.50p | 90277 |
| 04/10/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
*Close Price adjusted for both dividends and splits