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 |
|---|---|---|---|---|---|
| 29/04/2013 | 1.88p | 2.20p | 1.88p | 2.13p | 646074 |
| 26/04/2013 | 1.75p | 2.00p | 1.75p | 1.88p | 36000 |
| 25/04/2013 | 1.65p | 1.90p | 1.65p | 1.75p | 25000 |
| 24/04/2013 | 1.13p | 1.75p | 1.13p | 1.65p | 166991 |
| 23/04/2013 | 1.13p | 1.25p | 1.00p | 1.13p | 0 |
| 22/04/2013 | 1.13p | 1.25p | 1.00p | 1.13p | 0 |
| 19/04/2013 | 1.25p | 1.25p | 1.00p | 1.13p | 45999 |
| 18/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 17/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 16/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 15/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 12/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 11/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 5543 |
| 10/04/2013 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/04/2013 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/04/2013 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/04/2013 | 1.25p | 1.25p | 1.25p | 1.25p | 107143 |
| 04/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 03/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 0 |
| 02/04/2013 | 1.25p | 1.25p | 1.10p | 1.25p | 5817 |
| 28/03/2013 | 1.25p | 1.48p | 1.25p | 1.25p | 1575 |
| 27/03/2013 | 1.25p | 1.50p | 1.10p | 1.25p | 0 |
| 26/03/2013 | 1.25p | 1.50p | 1.10p | 1.25p | 0 |
| 25/03/2013 | 1.25p | 1.50p | 1.10p | 1.25p | 0 |
| 22/03/2013 | 1.25p | 1.50p | 1.10p | 1.25p | 0 |
| 21/03/2013 | 1.25p | 1.50p | 1.10p | 1.25p | 85000 |
| 20/03/2013 | 1.25p | 1.50p | 1.25p | 1.25p | 50000 |
| 19/03/2013 | 1.18p | 1.49p | 1.18p | 1.25p | 55543 |
| 18/03/2013 | 1.18p | 1.25p | 1.18p | 1.18p | 50000 |
| 15/03/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 0 |
| 14/03/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 125000 |
| 13/03/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 746 |
| 12/03/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 0 |
| 11/03/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 50600 |
| 08/03/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 1592 |
| 07/03/2013 | 1.18p | 1.18p | 1.15p | 1.18p | 30000 |
| 06/03/2013 | 1.18p | 1.25p | 1.16p | 1.18p | 150000 |
| 05/03/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 70000 |
| 04/03/2013 | 1.25p | 1.25p | 1.00p | 1.18p | 40504 |
| 01/03/2013 | 1.18p | 1.18p | 1.13p | 1.18p | 50000 |
| 28/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 0 |
| 27/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 0 |
| 26/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 0 |
| 25/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 27270 |
| 22/02/2013 | 1.25p | 1.25p | 1.00p | 1.18p | 98807 |
| 21/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 50000 |
| 20/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 0 |
| 19/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 0 |
| 18/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 30000 |
| 15/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 21993 |
| 14/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 0 |
| 13/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 0 |
| 12/02/2013 | 1.18p | 1.18p | 1.16p | 1.18p | 150000 |
| 11/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 0 |
| 08/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 0 |
| 07/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 0 |
| 06/02/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 161329 |
| 05/02/2013 | 1.13p | 1.18p | 1.01p | 1.18p | 230808 |
| 04/02/2013 | 1.13p | 1.13p | 1.11p | 1.13p | 37500 |
| 01/02/2013 | 1.13p | 1.13p | 1.01p | 1.13p | 106000 |
| 31/01/2013 | 1.38p | 1.38p | 0.75p | 1.13p | 2419851 |
| 30/01/2013 | 1.38p | 1.38p | 1.26p | 1.38p | 0 |
| 29/01/2013 | 1.38p | 1.38p | 1.26p | 1.38p | 8000 |
| 28/01/2013 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
| 25/01/2013 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
| 24/01/2013 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
| 23/01/2013 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
| 22/01/2013 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
| 21/01/2013 | 1.38p | 1.38p | 1.00p | 1.38p | 10000 |
| 18/01/2013 | 1.38p | 1.63p | 1.00p | 1.38p | 0 |
| 17/01/2013 | 1.63p | 1.63p | 1.00p | 1.38p | 29468 |
| 16/01/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 15/01/2013 | 1.75p | 1.75p | 1.50p | 1.63p | 5211 |
| 14/01/2013 | 2.25p | 2.25p | 1.75p | 1.75p | 28675 |
| 11/01/2013 | 2.38p | 2.38p | 1.75p | 2.25p | 0 |
| 10/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 09/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 08/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 07/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 04/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 03/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 02/01/2013 | 2.38p | 2.38p | 1.75p | 2.38p | 19936 |
| 31/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 28/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 27/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 24/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 21/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 20/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 3394 |
| 19/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 18/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 130486 |
| 17/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 14/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 13/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 0 |
| 12/12/2012 | 2.38p | 2.38p | 1.75p | 2.38p | 1000 |
| 11/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 10/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 07/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 06/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 05/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 20000 |
| 04/12/2012 | 2.38p | 2.90p | 1.75p | 2.38p | 0 |
| 03/12/2012 | 2.38p | 2.90p | 1.75p | 2.38p | 0 |
| 30/11/2012 | 2.38p | 2.90p | 1.75p | 2.38p | 0 |
| 29/11/2012 | 2.38p | 2.90p | 1.75p | 2.38p | 0 |
| 28/11/2012 | 2.38p | 2.90p | 1.75p | 2.38p | 0 |
| 27/11/2012 | 2.38p | 2.90p | 1.75p | 2.38p | 0 |
| 26/11/2012 | 2.63p | 2.90p | 1.75p | 2.38p | 143389 |
| 23/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 22/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 21/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 20/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 19/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 16/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 15/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 1942 |
| 14/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 13/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 12/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 09/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 08/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 14343 |
| 07/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 06/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 05/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 8000 |
| 02/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 0 |
| 01/11/2012 | 2.63p | 2.63p | 2.00p | 2.63p | 9008 |
| 31/10/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
| 30/10/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 10000 |
| 29/10/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 75000 |
| 26/10/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 25000 |
| 25/10/2012 | 2.50p | 2.70p | 2.50p | 2.50p | 0 |
| 24/10/2012 | 2.50p | 2.70p | 2.50p | 2.50p | 0 |
| 23/10/2012 | 2.50p | 2.70p | 2.50p | 2.50p | 25000 |
| 22/10/2012 | 2.50p | 2.50p | 2.00p | 2.50p | 0 |
| 19/10/2012 | 2.50p | 2.50p | 2.00p | 2.50p | 15820 |
| 18/10/2012 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/10/2012 | 2.50p | 2.50p | 2.50p | 2.50p | 15000 |
| 16/10/2012 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/10/2012 | 2.50p | 2.50p | 2.50p | 2.50p | 20000 |
| 12/10/2012 | 2.50p | 2.50p | 2.00p | 2.50p | 28476 |
| 11/10/2012 | 2.50p | 2.50p | 2.00p | 2.50p | 0 |
| 10/10/2012 | 2.50p | 2.50p | 2.00p | 2.50p | 14000 |
| 09/10/2012 | 2.50p | 2.50p | 2.02p | 2.50p | 20873 |
| 08/10/2012 | 2.63p | 2.63p | 2.00p | 2.50p | 100000 |
| 05/10/2012 | 2.63p | 2.75p | 2.27p | 2.63p | 0 |
| 04/10/2012 | 2.75p | 2.75p | 2.27p | 2.63p | 39522 |
| 03/10/2012 | 2.75p | 3.25p | 2.27p | 2.75p | 0 |
| 02/10/2012 | 2.75p | 3.25p | 2.27p | 2.75p | 26009 |
| 01/10/2012 | 2.75p | 2.75p | 2.29p | 2.75p | 0 |
| 28/09/2012 | 2.75p | 2.75p | 2.29p | 2.75p | 18048 |
| 27/09/2012 | 2.75p | 3.25p | 2.25p | 2.75p | 0 |
| 26/09/2012 | 2.75p | 3.25p | 2.25p | 2.75p | 0 |
| 25/09/2012 | 2.75p | 3.25p | 2.25p | 2.75p | 0 |
| 24/09/2012 | 2.75p | 3.25p | 2.25p | 2.75p | 13296 |
| 21/09/2012 | 2.75p | 3.00p | 2.00p | 2.75p | 0 |
| 20/09/2012 | 2.75p | 3.00p | 2.00p | 2.75p | 0 |
| 19/09/2012 | 2.75p | 3.00p | 2.00p | 2.75p | 0 |
| 18/09/2012 | 2.75p | 3.00p | 2.00p | 2.75p | 0 |
| 17/09/2012 | 2.63p | 3.00p | 2.00p | 2.75p | 414528 |
| 14/09/2012 | 2.50p | 2.63p | 1.90p | 2.63p | 170000 |
| 13/09/2012 | 2.38p | 2.50p | 2.38p | 2.50p | 20000 |
| 12/09/2012 | 2.38p | 2.38p | 2.36p | 2.38p | 25000 |
| 11/09/2012 | 2.50p | 2.63p | 2.00p | 2.38p | 0 |
| 10/09/2012 | 2.63p | 2.63p | 2.00p | 2.38p | 51594 |
| 07/09/2012 | 2.63p | 2.63p | 2.63p | 2.63p | 5000 |
| 06/09/2012 | 2.63p | 2.63p | 2.41p | 2.63p | 3252 |
| 05/09/2012 | 2.75p | 2.75p | 2.00p | 2.63p | 43664 |
| 04/09/2012 | 2.75p | 2.75p | 2.25p | 2.75p | 1792 |
| 03/09/2012 | 2.75p | 2.75p | 2.25p | 2.75p | 20618 |
| 31/08/2012 | 2.50p | 2.75p | 2.13p | 2.75p | 76253 |
| 30/08/2012 | 2.50p | 2.71p | 2.25p | 2.50p | 0 |
| 29/08/2012 | 2.63p | 2.71p | 2.25p | 2.50p | 22000 |
| 28/08/2012 | 3.25p | 3.25p | 2.50p | 2.63p | 80050 |
| 24/08/2012 | 4.00p | 4.00p | 1.50p | 3.25p | 404028 |
| 23/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 22/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 21/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 20/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 100000 |
| 17/08/2012 | 4.25p | 4.25p | 3.25p | 4.00p | 55000 |
| 16/08/2012 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 15/08/2012 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 14/08/2012 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 13/08/2012 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 10/08/2012 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 09/08/2012 | 4.25p | 5.00p | 4.00p | 4.25p | 118500 |
| 08/08/2012 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 07/08/2012 | 4.25p | 4.50p | 4.00p | 4.25p | 0 |
| 06/08/2012 | 4.50p | 4.50p | 4.00p | 4.25p | 50435 |
| 03/08/2012 | 4.75p | 4.75p | 4.10p | 4.50p | 12000 |
| 02/08/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 0 |
| 01/08/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 0 |
| 31/07/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 0 |
| 30/07/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 0 |
| 27/07/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 1700 |
| 26/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 25/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 24/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 23/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 20/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 19/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 18/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 17/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 16/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
*Close Price adjusted for both dividends and splits