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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
Windar Photonics (WPHO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2019 | 45.00p | 45.00p | 43.00p | 45.00p | 12500 |
| 25/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 21000 |
| 20/09/2019 | 45.00p | 45.00p | 43.00p | 45.00p | 1177 |
| 19/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/09/2019 | 45.00p | 45.00p | 43.70p | 45.00p | 5000 |
| 12/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 11/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/09/2019 | 45.00p | 45.00p | 43.70p | 45.00p | 214 |
| 09/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/09/2019 | 45.00p | 46.50p | 45.00p | 45.00p | 412 |
| 04/09/2019 | 45.00p | 45.00p | 43.70p | 45.00p | 3278 |
| 03/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/08/2019 | 45.00p | 46.50p | 45.00p | 45.00p | 504 |
| 28/08/2019 | 45.00p | 46.50p | 43.00p | 45.00p | 3900 |
| 27/08/2019 | 45.00p | 45.00p | 43.70p | 45.00p | 320 |
| 23/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/08/2019 | 45.00p | 46.50p | 45.00p | 45.00p | 189 |
| 21/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/08/2019 | 45.00p | 45.00p | 43.60p | 45.00p | 300 |
| 14/08/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/08/2019 | 45.00p | 46.60p | 45.00p | 45.00p | 6645 |
| 12/08/2019 | 45.00p | 45.00p | 43.40p | 45.00p | 909 |
| 09/08/2019 | 46.00p | 46.00p | 45.00p | 45.00p | 1213 |
| 08/08/2019 | 46.00p | 46.80p | 46.00p | 46.00p | 6500 |
| 07/08/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 06/08/2019 | 46.00p | 46.40p | 45.00p | 46.00p | 30000 |
| 05/08/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 320 |
| 02/08/2019 | 47.00p | 47.00p | 46.00p | 46.00p | 4000 |
| 01/08/2019 | 46.50p | 47.00p | 46.50p | 47.00p | 0 |
| 31/07/2019 | 46.50p | 47.00p | 46.50p | 47.00p | 1045 |
| 30/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 29/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 26/07/2019 | 47.00p | 47.00p | 46.70p | 47.00p | 1049 |
| 25/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 24/07/2019 | 46.50p | 47.00p | 46.50p | 47.00p | 0 |
| 23/07/2019 | 46.50p | 47.00p | 46.50p | 47.00p | 0 |
| 22/07/2019 | 46.50p | 47.96p | 46.50p | 47.00p | 2064 |
| 19/07/2019 | 46.50p | 47.00p | 46.50p | 47.00p | 0 |
| 18/07/2019 | 46.50p | 47.00p | 46.00p | 47.00p | 145 |
| 17/07/2019 | 46.50p | 47.00p | 46.00p | 47.00p | 2949 |
| 16/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 15/07/2019 | 46.50p | 47.00p | 46.50p | 47.00p | 0 |
| 12/07/2019 | 48.00p | 48.00p | 46.00p | 47.00p | 15000 |
| 11/07/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 13000 |
| 10/07/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 4733 |
| 09/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/07/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 4648 |
| 04/07/2019 | 48.50p | 50.00p | 48.50p | 48.50p | 33148 |
| 03/07/2019 | 48.50p | 50.00p | 47.00p | 50.00p | 34968 |
| 02/07/2019 | 48.00p | 50.00p | 48.00p | 48.50p | 2000 |
| 01/07/2019 | 47.50p | 47.60p | 47.00p | 47.60p | 4732 |
| 28/06/2019 | 45.50p | 48.00p | 45.50p | 47.50p | 7150 |
| 27/06/2019 | 44.00p | 46.00p | 44.00p | 44.50p | 34555 |
| 26/06/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 335 |
| 25/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 24/06/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 2890 |
| 21/06/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 20/06/2019 | 45.00p | 45.00p | 42.00p | 44.00p | 7000 |
| 19/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/06/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/06/2019 | 46.50p | 46.50p | 45.00p | 45.00p | 1115 |
| 14/06/2019 | 46.50p | 46.50p | 45.50p | 45.50p | 0 |
| 13/06/2019 | 46.50p | 46.50p | 45.50p | 45.50p | 0 |
| 12/06/2019 | 46.50p | 46.50p | 45.00p | 45.50p | 1935 |
| 11/06/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 10/06/2019 | 46.50p | 46.50p | 45.50p | 45.50p | 219 |
| 07/06/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 06/06/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 05/06/2019 | 46.50p | 46.50p | 45.50p | 45.50p | 3278 |
| 04/06/2019 | 46.50p | 46.50p | 45.50p | 45.50p | 0 |
| 03/06/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 31/05/2019 | 46.50p | 46.50p | 45.50p | 45.50p | 646 |
| 30/05/2019 | 47.50p | 47.50p | 46.00p | 46.50p | 1000 |
| 29/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 28/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 24/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/05/2019 | 47.00p | 47.50p | 47.00p | 47.50p | 0 |
| 22/05/2019 | 47.50p | 47.90p | 46.06p | 47.50p | 12704 |
| 21/05/2019 | 47.50p | 47.90p | 47.50p | 47.50p | 500 |
| 20/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 17/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 16/05/2019 | 47.50p | 47.90p | 46.00p | 47.50p | 3026 |
| 15/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/05/2019 | 47.50p | 47.50p | 46.06p | 47.50p | 1190 |
| 13/05/2019 | 47.50p | 47.50p | 46.06p | 47.50p | 574 |
| 10/05/2019 | 47.50p | 47.90p | 47.50p | 47.50p | 14076 |
| 09/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 07/05/2019 | 47.50p | 47.95p | 47.50p | 47.50p | 401 |
| 03/05/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 40000 |
| 02/05/2019 | 49.00p | 49.50p | 46.06p | 47.50p | 27738 |
| 01/05/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 0 |
| 30/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 0 |
| 29/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 0 |
| 26/04/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/04/2019 | 49.00p | 49.50p | 49.00p | 49.00p | 190 |
| 24/04/2019 | 49.00p | 51.00p | 49.00p | 51.00p | 1000 |
| 23/04/2019 | 49.00p | 49.00p | 48.11p | 49.00p | 500 |
| 18/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 1142 |
| 17/04/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 1534 |
| 16/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 12676 |
| 15/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 0 |
| 12/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 0 |
| 11/04/2019 | 50.50p | 50.50p | 49.00p | 49.00p | 0 |
| 10/04/2019 | 47.50p | 50.11p | 47.50p | 49.00p | 10532 |
| 09/04/2019 | 47.50p | 49.00p | 47.50p | 49.00p | 20181 |
| 08/04/2019 | 47.50p | 49.00p | 47.50p | 49.00p | 0 |
| 05/04/2019 | 49.00p | 50.00p | 48.25p | 49.00p | 16840 |
| 04/04/2019 | 49.00p | 49.80p | 48.04p | 49.00p | 2188 |
| 03/04/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 3517 |
| 02/04/2019 | 49.00p | 50.00p | 48.04p | 49.00p | 8900 |
| 01/04/2019 | 46.50p | 48.00p | 46.50p | 47.00p | 7520 |
| 29/03/2019 | 57.00p | 57.00p | 46.50p | 46.50p | 23620 |
| 28/03/2019 | 57.50p | 57.50p | 54.50p | 54.50p | 12800 |
| 27/03/2019 | 57.50p | 57.50p | 56.50p | 56.50p | 0 |
| 26/03/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 25/03/2019 | 60.00p | 60.00p | 56.00p | 57.50p | 4238 |
| 22/03/2019 | 66.00p | 66.00p | 58.00p | 58.00p | 26138 |
| 21/03/2019 | 66.00p | 66.00p | 63.50p | 63.50p | 0 |
| 20/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/03/2019 | 66.50p | 66.50p | 62.00p | 65.00p | 8798 |
| 18/03/2019 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
| 15/03/2019 | 67.50p | 70.00p | 66.25p | 67.50p | 50591 |
| 14/03/2019 | 68.50p | 68.50p | 67.50p | 67.50p | 145 |
| 13/03/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 175 |
| 12/03/2019 | 67.50p | 70.00p | 65.00p | 67.50p | 5500 |
| 11/03/2019 | 68.50p | 68.50p | 67.50p | 67.50p | 0 |
| 08/03/2019 | 67.50p | 68.75p | 65.00p | 67.50p | 1009 |
| 07/03/2019 | 68.50p | 69.75p | 65.00p | 67.50p | 4819 |
| 06/03/2019 | 68.50p | 69.00p | 68.50p | 69.00p | 0 |
| 05/03/2019 | 68.50p | 70.50p | 68.50p | 69.00p | 1520 |
| 04/03/2019 | 72.50p | 72.50p | 69.00p | 69.00p | 11000 |
| 01/03/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/02/2019 | 72.50p | 72.50p | 70.50p | 72.50p | 200 |
| 27/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/02/2019 | 72.50p | 75.00p | 72.50p | 72.50p | 1000 |
| 25/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 19000 |
| 20/02/2019 | 72.50p | 75.00p | 72.50p | 72.50p | 1075 |
| 19/02/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 1385 |
| 18/02/2019 | 72.50p | 73.50p | 72.50p | 72.50p | 4000 |
| 15/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/02/2019 | 72.50p | 72.50p | 70.50p | 72.50p | 2007 |
| 13/02/2019 | 72.50p | 73.50p | 72.50p | 72.50p | 1866 |
| 12/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/02/2019 | 72.50p | 75.00p | 70.00p | 72.50p | 10429 |
| 08/02/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/02/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/02/2019 | 77.50p | 77.50p | 75.50p | 77.50p | 2000 |
| 05/02/2019 | 80.00p | 80.00p | 75.50p | 77.50p | 6000 |
| 04/02/2019 | 80.00p | 80.00p | 75.50p | 80.00p | 453 |
| 01/02/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/01/2019 | 80.00p | 84.00p | 75.20p | 80.00p | 816 |
| 28/01/2019 | 80.00p | 84.00p | 80.00p | 80.00p | 164 |
| 25/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/01/2019 | 80.00p | 84.00p | 75.20p | 80.00p | 939 |
| 14/01/2019 | 81.50p | 81.50p | 75.20p | 80.00p | 3749 |
| 11/01/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 10/01/2019 | 81.50p | 81.50p | 78.70p | 81.50p | 1000 |
| 09/01/2019 | 82.50p | 82.50p | 78.70p | 81.50p | 2960 |
| 08/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/01/2019 | 85.00p | 85.00p | 80.90p | 82.50p | 5096 |
| 04/01/2019 | 85.00p | 85.00p | 80.90p | 85.00p | 5257 |
| 03/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/12/2018 | 85.00p | 85.00p | 83.00p | 85.00p | 1069 |
| 14/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
*Close Price adjusted for both dividends and splits