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 Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
ProPhotonix (DI) (PPIX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2021 | 8.25p | 8.75p | 8.25p | 8.75p | 5750 |
| 15/12/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 26049 |
| 14/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/12/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 90106 |
| 10/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/12/2021 | 8.13p | 8.50p | 8.10p | 8.10p | 86100 |
| 07/12/2021 | 8.13p | 8.35p | 8.13p | 8.13p | 5988 |
| 06/12/2021 | 8.13p | 8.13p | 7.85p | 8.13p | 225000 |
| 03/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 02/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/11/2021 | 8.13p | 8.35p | 8.13p | 8.13p | 2294 |
| 29/11/2021 | 8.13p | 8.13p | 7.80p | 8.13p | 18000 |
| 26/11/2021 | 8.13p | 8.13p | 7.80p | 8.13p | 9833 |
| 25/11/2021 | 7.88p | 8.13p | 7.83p | 8.13p | 331250 |
| 24/11/2021 | 7.88p | 7.88p | 7.78p | 7.88p | 30000 |
| 23/11/2021 | 7.88p | 7.88p | 7.78p | 7.88p | 65064 |
| 22/11/2021 | 7.88p | 7.88p | 7.78p | 7.88p | 11890 |
| 19/11/2021 | 7.88p | 7.88p | 7.78p | 7.88p | 26000 |
| 18/11/2021 | 7.88p | 7.88p | 7.78p | 7.88p | 10419 |
| 17/11/2021 | 7.88p | 7.90p | 7.75p | 7.85p | 347369 |
| 16/11/2021 | 7.75p | 7.88p | 7.75p | 7.88p | 19404 |
| 15/11/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 7500 |
| 12/11/2021 | 7.75p | 7.76p | 7.73p | 7.75p | 138860 |
| 11/11/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 1922208 |
| 10/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 09/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 08/11/2021 | 5.63p | 5.63p | 5.35p | 5.63p | 7338 |
| 05/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/11/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/10/2021 | 5.63p | 5.63p | 5.41p | 5.63p | 5384 |
| 28/10/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 27/10/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/10/2021 | 5.63p | 5.63p | 5.41p | 5.63p | 6765 |
| 25/10/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 22/10/2021 | 5.50p | 5.65p | 5.50p | 5.63p | 3000 |
| 21/10/2021 | 5.75p | 5.75p | 5.50p | 5.50p | 78000 |
| 20/10/2021 | 5.50p | 5.90p | 5.50p | 5.75p | 60000 |
| 19/10/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2021 | 5.50p | 5.50p | 5.15p | 5.50p | 20367 |
| 15/10/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/10/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2021 | 5.63p | 5.65p | 5.11p | 5.50p | 133000 |
| 12/10/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/10/2021 | 5.80p | 5.80p | 5.30p | 5.63p | 206396 |
| 08/10/2021 | 5.80p | 5.80p | 5.63p | 5.80p | 25000 |
| 07/10/2021 | 5.80p | 5.80p | 5.80p | 5.80p | 43140 |
| 06/10/2021 | 5.53p | 5.80p | 5.53p | 5.80p | 50000 |
| 05/10/2021 | 5.75p | 5.75p | 5.50p | 5.53p | 19000 |
| 04/10/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 9590 |
| 01/10/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/09/2021 | 5.75p | 5.80p | 5.75p | 5.75p | 13250 |
| 29/09/2021 | 5.80p | 5.80p | 5.36p | 5.75p | 223990 |
| 28/09/2021 | 5.80p | 5.80p | 5.60p | 5.80p | 27625 |
| 27/09/2021 | 5.80p | 5.98p | 5.80p | 5.80p | 5000 |
| 24/09/2021 | 6.38p | 6.38p | 5.50p | 5.80p | 204074 |
| 23/09/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/09/2021 | 6.38p | 6.66p | 6.38p | 6.38p | 5868 |
| 21/09/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 20/09/2021 | 6.50p | 6.50p | 6.38p | 6.38p | 0 |
| 17/09/2021 | 6.50p | 6.87p | 6.50p | 6.50p | 14497 |
| 16/09/2021 | 6.50p | 6.50p | 6.26p | 6.50p | 3972 |
| 15/09/2021 | 6.50p | 6.88p | 6.50p | 6.50p | 10000 |
| 14/09/2021 | 6.85p | 6.85p | 6.50p | 6.50p | 108814 |
| 13/09/2021 | 6.75p | 6.88p | 6.75p | 6.75p | 4287 |
| 10/09/2021 | 6.75p | 6.75p | 6.51p | 6.75p | 20748 |
| 09/09/2021 | 6.75p | 6.75p | 6.51p | 6.75p | 50000 |
| 08/09/2021 | 6.05p | 7.49p | 6.05p | 6.75p | 426699 |
| 07/09/2021 | 5.38p | 6.40p | 5.38p | 6.05p | 327799 |
| 06/09/2021 | 5.38p | 5.38p | 5.31p | 5.38p | 42819 |
| 03/09/2021 | 5.25p | 5.38p | 5.20p | 5.38p | 85980 |
| 02/09/2021 | 5.25p | 5.45p | 5.25p | 5.25p | 380000 |
| 01/09/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/08/2021 | 5.25p | 5.25p | 4.80p | 5.25p | 120000 |
| 30/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/08/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 27055 |
| 19/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/08/2021 | 5.15p | 5.30p | 5.00p | 5.25p | 130000 |
| 17/08/2021 | 5.00p | 5.15p | 4.71p | 5.15p | 4617 |
| 16/08/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/08/2021 | 5.00p | 5.00p | 4.71p | 5.00p | 20000 |
| 12/08/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/08/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/08/2021 | 4.75p | 5.00p | 4.75p | 5.00p | 39840 |
| 09/08/2021 | 4.75p | 4.98p | 4.75p | 4.75p | 24960 |
| 06/08/2021 | 4.75p | 4.99p | 4.75p | 4.75p | 26683 |
| 05/08/2021 | 4.75p | 4.96p | 4.75p | 4.75p | 50367 |
| 04/08/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/08/2021 | 4.75p | 4.75p | 4.72p | 4.75p | 5401 |
| 02/08/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/07/2021 | 4.85p | 4.85p | 4.75p | 4.75p | 0 |
| 29/07/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 28/07/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 27/07/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 26/07/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 23/07/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/07/2021 | 4.85p | 4.85p | 4.72p | 4.85p | 71674 |
| 21/07/2021 | 4.90p | 4.90p | 4.80p | 4.85p | 30000 |
| 20/07/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 19/07/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 16/07/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 15/07/2021 | 5.25p | 5.25p | 4.50p | 4.90p | 353978 |
| 14/07/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 30000 |
| 13/07/2021 | 5.05p | 5.50p | 5.05p | 5.25p | 100000 |
| 12/07/2021 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 09/07/2021 | 5.05p | 5.20p | 4.94p | 5.05p | 59432 |
| 08/07/2021 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 07/07/2021 | 4.95p | 5.20p | 4.95p | 5.05p | 150000 |
| 06/07/2021 | 4.75p | 4.95p | 4.75p | 4.95p | 138346 |
| 05/07/2021 | 4.75p | 4.94p | 4.75p | 4.75p | 6892 |
| 02/07/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/07/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/06/2021 | 4.75p | 4.95p | 4.75p | 4.75p | 14942 |
| 28/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/06/2021 | 4.75p | 4.75p | 4.64p | 4.75p | 15000 |
| 22/06/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 200000 |
| 21/06/2021 | 4.75p | 4.95p | 4.64p | 4.75p | 65000 |
| 18/06/2021 | 5.25p | 5.25p | 4.60p | 4.75p | 199255 |
| 17/06/2021 | 5.25p | 5.33p | 5.00p | 5.25p | 58724 |
| 16/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/06/2021 | 5.25p | 5.25p | 5.01p | 5.25p | 126306 |
| 14/06/2021 | 5.25p | 5.25p | 5.10p | 5.25p | 9248 |
| 11/06/2021 | 5.25p | 5.39p | 5.25p | 5.25p | 60000 |
| 10/06/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 3340 |
| 09/06/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 122716 |
| 08/06/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 5170 |
| 07/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 2010 |
| 03/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 2010 |
| 02/06/2021 | 5.25p | 5.39p | 5.00p | 5.25p | 150000 |
| 01/06/2021 | 4.95p | 5.07p | 4.76p | 4.95p | 47479 |
| 31/05/2021 | 4.95p | 5.09p | 4.75p | 4.95p | 26650 |
| 28/05/2021 | 4.95p | 5.09p | 4.75p | 4.95p | 26650 |
| 27/05/2021 | 5.10p | 5.10p | 4.70p | 4.95p | 216146 |
| 26/05/2021 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 25/05/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 20000 |
| 24/05/2021 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 21/05/2021 | 5.30p | 5.30p | 5.10p | 5.10p | 75000 |
| 20/05/2021 | 5.30p | 5.30p | 5.11p | 5.30p | 10000 |
| 19/05/2021 | 4.90p | 5.30p | 4.90p | 5.30p | 419671 |
| 18/05/2021 | 5.50p | 5.50p | 4.50p | 4.90p | 800564 |
| 17/05/2021 | 5.50p | 5.50p | 5.20p | 5.50p | 3000 |
| 14/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2021 | 5.25p | 5.25p | 5.20p | 5.50p | 189074 |
| 12/05/2021 | 5.25p | 5.43p | 5.25p | 5.25p | 110130 |
| 11/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/05/2021 | 5.25p | 5.44p | 5.25p | 5.25p | 54998 |
| 07/05/2021 | 5.25p | 5.45p | 5.25p | 5.25p | 100796 |
| 06/05/2021 | 6.50p | 6.50p | 5.03p | 5.25p | 569064 |
| 05/05/2021 | 6.50p | 6.85p | 6.10p | 6.50p | 8325 |
| 04/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 8542 |
| 03/05/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 80000 |
| 30/04/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 80000 |
| 29/04/2021 | 6.38p | 6.50p | 6.38p | 6.50p | 6124 |
| 28/04/2021 | 6.38p | 6.38p | 6.20p | 6.38p | 20000 |
| 27/04/2021 | 6.38p | 6.70p | 6.38p | 6.38p | 300 |
| 26/04/2021 | 6.38p | 6.38p | 6.00p | 6.38p | 42139 |
| 23/04/2021 | 6.25p | 6.38p | 6.00p | 6.38p | 73711 |
| 22/04/2021 | 6.25p | 6.50p | 6.25p | 6.50p | 14500 |
| 21/04/2021 | 6.50p | 6.50p | 6.10p | 6.25p | 63162 |
| 20/04/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/04/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 5000 |
| 16/04/2021 | 6.08p | 6.50p | 6.08p | 6.50p | 60000 |
| 15/04/2021 | 5.88p | 6.08p | 5.76p | 6.08p | 61583 |
| 14/04/2021 | 5.88p | 5.94p | 5.88p | 5.88p | 83990 |
| 13/04/2021 | 5.75p | 5.88p | 5.75p | 5.88p | 124632 |
| 12/04/2021 | 5.60p | 5.85p | 5.33p | 5.75p | 300304 |
| 09/04/2021 | 6.25p | 6.25p | 5.27p | 5.60p | 260619 |
| 08/04/2021 | 6.25p | 6.25p | 6.20p | 6.25p | 16048 |
| 07/04/2021 | 6.25p | 6.50p | 6.25p | 6.50p | 11400 |
| 06/04/2021 | 5.75p | 6.38p | 5.75p | 6.25p | 122018 |
| 05/04/2021 | 5.63p | 5.81p | 5.31p | 5.75p | 99843 |
| 02/04/2021 | 5.63p | 5.81p | 5.31p | 5.75p | 99843 |
| 01/04/2021 | 5.63p | 5.81p | 5.31p | 5.75p | 99843 |
| 31/03/2021 | 5.25p | 6.00p | 5.25p | 5.50p | 259258 |
| 30/03/2021 | 5.75p | 5.75p | 5.00p | 5.25p | 172703 |
| 29/03/2021 | 5.75p | 5.98p | 5.55p | 5.75p | 13432 |
| 26/03/2021 | 7.00p | 7.00p | 5.50p | 5.75p | 212340 |
| 25/03/2021 | 7.75p | 7.75p | 6.60p | 7.00p | 157612 |
| 24/03/2021 | 8.00p | 8.00p | 7.94p | 8.00p | 25038 |
| 23/03/2021 | 8.00p | 8.00p | 7.60p | 8.00p | 25620 |
| 22/03/2021 | 7.50p | 8.00p | 7.40p | 8.00p | 131745 |
| 19/03/2021 | 7.13p | 7.50p | 7.13p | 7.50p | 13777 |
| 18/03/2021 | 7.13p | 7.50p | 7.13p | 7.13p | 12944 |
| 17/03/2021 | 7.25p | 7.25p | 7.00p | 7.13p | 17000 |
| 16/03/2021 | 7.75p | 7.88p | 7.00p | 7.25p | 195817 |
| 15/03/2021 | 7.75p | 7.99p | 7.63p | 7.75p | 92562 |
| 12/03/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 38656 |
*Close Price adjusted for both dividends and splits