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 |
|---|---|---|---|---|---|
| 13/07/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 1039 |
| 12/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 0 |
| 11/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 0 |
| 10/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 0 |
| 09/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 0 |
| 06/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 0 |
| 05/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 0 |
| 04/07/2012 | 4.75p | 4.75p | 4.10p | 4.75p | 1811 |
| 03/07/2012 | 4.75p | 4.75p | 4.00p | 4.75p | 100000 |
| 02/07/2012 | 4.75p | 5.25p | 4.00p | 4.75p | 0 |
| 29/06/2012 | 5.25p | 5.25p | 4.00p | 4.75p | 225500 |
| 28/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 7777 |
| 27/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 0 |
| 26/06/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 6000 |
| 25/06/2012 | 5.25p | 5.25p | 4.01p | 5.25p | 0 |
| 22/06/2012 | 5.25p | 5.25p | 4.01p | 5.25p | 40000 |
| 21/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 20/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 19/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 18/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 15/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 14/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 13/06/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 320 |
| 12/06/2012 | 5.25p | 5.25p | 4.52p | 5.25p | 0 |
| 11/06/2012 | 5.25p | 5.25p | 4.52p | 5.25p | 0 |
| 08/06/2012 | 5.25p | 5.25p | 4.52p | 5.25p | 320 |
| 07/06/2012 | 5.25p | 5.25p | 5.18p | 5.25p | 45000 |
| 06/06/2012 | 5.63p | 5.67p | 4.50p | 5.25p | 25877 |
| 01/06/2012 | 5.88p | 5.88p | 5.00p | 5.63p | 10000 |
| 31/05/2012 | 5.88p | 6.00p | 5.02p | 5.88p | 0 |
| 30/05/2012 | 5.88p | 6.00p | 5.02p | 5.88p | 55365 |
| 29/05/2012 | 5.75p | 5.88p | 5.00p | 5.88p | 40000 |
| 28/05/2012 | 5.75p | 5.88p | 5.02p | 5.88p | 0 |
| 25/05/2012 | 5.88p | 5.88p | 5.02p | 5.88p | 0 |
| 24/05/2012 | 5.88p | 5.88p | 5.02p | 5.88p | 714 |
| 23/05/2012 | 5.88p | 6.00p | 5.88p | 5.88p | 30000 |
| 22/05/2012 | 5.88p | 5.88p | 5.00p | 5.88p | 40000 |
| 21/05/2012 | 5.88p | 6.00p | 5.00p | 5.88p | 120000 |
| 18/05/2012 | 6.00p | 6.00p | 5.00p | 5.88p | 69080 |
| 17/05/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 7500 |
| 16/05/2012 | 5.75p | 5.75p | 4.50p | 5.75p | 17740 |
| 15/05/2012 | 6.25p | 6.25p | 4.68p | 5.75p | 60000 |
| 14/05/2012 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
| 11/05/2012 | 6.25p | 6.30p | 6.25p | 6.25p | 5286 |
| 10/05/2012 | 6.25p | 6.50p | 5.50p | 6.25p | 0 |
| 09/05/2012 | 6.50p | 6.50p | 5.50p | 6.25p | 10000 |
| 08/05/2012 | 6.50p | 6.80p | 6.50p | 6.50p | 85 |
| 04/05/2012 | 6.50p | 6.50p | 5.50p | 6.50p | 25000 |
| 03/05/2012 | 6.50p | 7.10p | 5.50p | 6.50p | 0 |
| 02/05/2012 | 6.50p | 7.10p | 5.50p | 6.50p | 79257 |
| 01/05/2012 | 6.50p | 6.65p | 6.50p | 6.50p | 40000 |
| 30/04/2012 | 6.50p | 6.65p | 6.50p | 6.50p | 57257 |
| 27/04/2012 | 6.50p | 6.70p | 6.50p | 6.50p | 18656 |
| 26/04/2012 | 6.50p | 7.25p | 6.00p | 6.50p | 0 |
| 25/04/2012 | 7.25p | 7.25p | 6.00p | 6.50p | 30000 |
| 24/04/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 15000 |
| 23/04/2012 | 7.25p | 7.40p | 7.00p | 7.25p | 0 |
| 20/04/2012 | 7.25p | 7.40p | 7.25p | 7.25p | 5593 |
| 19/04/2012 | 7.50p | 7.50p | 6.50p | 7.25p | 62000 |
| 18/04/2012 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 17/04/2012 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 16/04/2012 | 7.50p | 7.50p | 7.40p | 7.50p | 35000 |
| 13/04/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 21666 |
| 12/04/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 55081 |
| 11/04/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 1000 |
| 10/04/2012 | 8.13p | 8.56p | 6.75p | 7.50p | 106672 |
| 05/04/2012 | 7.25p | 8.51p | 7.00p | 8.13p | 80000 |
| 04/04/2012 | 7.63p | 7.63p | 6.25p | 7.25p | 25900 |
| 03/04/2012 | 7.63p | 9.00p | 6.50p | 7.63p | 70000 |
| 02/04/2012 | 6.63p | 9.00p | 6.63p | 7.63p | 65675 |
| 30/03/2012 | 6.63p | 7.25p | 6.63p | 6.63p | 11000 |
| 29/03/2012 | 6.63p | 7.00p | 6.00p | 6.63p | 0 |
| 28/03/2012 | 6.63p | 7.00p | 6.00p | 6.63p | 17015 |
| 27/03/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 35000 |
| 26/03/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 20000 |
| 23/03/2012 | 6.75p | 7.00p | 6.63p | 6.63p | 1400 |
| 22/03/2012 | 7.25p | 7.25p | 6.50p | 6.75p | 35000 |
| 21/03/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 6000 |
| 20/03/2012 | 7.25p | 7.25p | 6.18p | 7.25p | 750 |
| 19/03/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 20000 |
| 16/03/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 15/03/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 225750 |
| 14/03/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 115000 |
| 13/03/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 5000 |
| 12/03/2012 | 7.25p | 7.25p | 6.68p | 7.25p | 25000 |
| 09/03/2012 | 7.25p | 7.25p | 6.68p | 7.25p | 10000 |
| 08/03/2012 | 7.25p | 7.25p | 6.00p | 7.25p | 45000 |
| 07/03/2012 | 7.25p | 8.50p | 7.25p | 7.25p | 0 |
| 06/03/2012 | 7.25p | 8.50p | 7.25p | 7.25p | 9411 |
| 05/03/2012 | 6.50p | 8.25p | 6.50p | 7.25p | 47500 |
| 02/03/2012 | 6.50p | 7.97p | 6.50p | 6.50p | 12430 |
| 01/03/2012 | 5.50p | 7.00p | 5.00p | 6.50p | 188000 |
| 29/02/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 28/02/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 27/02/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 24/02/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 2544 |
| 23/02/2012 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/02/2012 | 5.50p | 5.50p | 5.50p | 5.50p | 17847 |
| 21/02/2012 | 5.50p | 5.63p | 5.00p | 5.50p | 0 |
| 20/02/2012 | 5.50p | 5.63p | 5.00p | 5.50p | 0 |
| 17/02/2012 | 5.63p | 5.63p | 5.00p | 5.50p | 85000 |
| 16/02/2012 | 5.63p | 5.65p | 5.25p | 5.63p | 0 |
| 15/02/2012 | 5.63p | 5.65p | 5.25p | 5.63p | 85000 |
| 14/02/2012 | 5.63p | 5.65p | 5.50p | 5.63p | 0 |
| 13/02/2012 | 5.63p | 5.65p | 5.50p | 5.63p | 100000 |
| 10/02/2012 | 5.63p | 5.65p | 5.63p | 5.63p | 10000 |
| 09/02/2012 | 5.63p | 5.75p | 5.00p | 5.63p | 49504 |
| 08/02/2012 | 5.63p | 5.75p | 5.63p | 5.63p | 10000 |
| 07/02/2012 | 5.63p | 5.78p | 5.63p | 5.63p | 10837 |
| 06/02/2012 | 6.63p | 6.63p | 4.10p | 5.63p | 32828 |
| 03/02/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 100000 |
| 02/02/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 500 |
| 01/02/2012 | 6.63p | 6.63p | 5.00p | 6.63p | 0 |
| 31/01/2012 | 6.63p | 6.63p | 5.00p | 6.63p | 0 |
| 30/01/2012 | 6.63p | 6.63p | 5.00p | 6.63p | 0 |
| 27/01/2012 | 6.63p | 6.63p | 5.00p | 6.63p | 23595 |
| 26/01/2012 | 7.00p | 7.00p | 5.00p | 6.63p | 92500 |
| 25/01/2012 | 6.88p | 7.00p | 5.50p | 7.00p | 213550 |
| 24/01/2012 | 7.13p | 7.13p | 5.50p | 6.88p | 96224 |
| 23/01/2012 | 7.00p | 7.22p | 6.00p | 7.13p | 64751 |
| 20/01/2012 | 8.25p | 8.25p | 6.00p | 7.13p | 190944 |
| 19/01/2012 | 8.63p | 8.74p | 7.50p | 8.25p | 177747 |
| 18/01/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
| 17/01/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 13000 |
| 16/01/2012 | 8.63p | 8.90p | 8.34p | 8.63p | 63141 |
| 13/01/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 13000 |
| 12/01/2012 | 8.63p | 8.63p | 8.35p | 8.63p | 0 |
| 11/01/2012 | 8.63p | 8.63p | 8.35p | 8.63p | 24380 |
| 10/01/2012 | 8.63p | 8.63p | 8.45p | 8.63p | 0 |
| 09/01/2012 | 8.63p | 8.63p | 8.45p | 8.63p | 27123 |
| 06/01/2012 | 8.63p | 8.95p | 8.63p | 8.63p | 14566 |
| 05/01/2012 | 8.63p | 8.90p | 8.63p | 8.63p | 16719 |
| 04/01/2012 | 8.63p | 8.95p | 8.63p | 8.63p | 19954 |
| 03/01/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 13000 |
| 30/12/2011 | 8.63p | 9.75p | 8.00p | 8.63p | 0 |
| 29/12/2011 | 9.75p | 9.75p | 8.00p | 8.63p | 84091 |
| 28/12/2011 | 8.63p | 8.95p | 8.63p | 8.63p | 11173 |
| 23/12/2011 | 8.63p | 8.63p | 8.25p | 8.63p | 6585 |
| 22/12/2011 | 8.63p | 9.00p | 8.62p | 8.63p | 14020 |
| 21/12/2011 | 8.63p | 8.63p | 8.62p | 8.63p | 0 |
| 20/12/2011 | 8.63p | 8.63p | 8.62p | 8.63p | 20000 |
| 19/12/2011 | 8.63p | 9.00p | 8.63p | 8.63p | 55000 |
| 16/12/2011 | 9.75p | 9.75p | 8.50p | 8.63p | 22500 |
| 15/12/2011 | 9.75p | 9.75p | 9.62p | 9.75p | 0 |
| 14/12/2011 | 9.75p | 9.75p | 9.62p | 9.75p | 500 |
| 13/12/2011 | 9.88p | 9.88p | 8.53p | 9.75p | 13476 |
| 12/12/2011 | 10.13p | 10.13p | 9.85p | 9.88p | 4949 |
| 09/12/2011 | 10.13p | 10.13p | 8.92p | 10.13p | 17274 |
| 08/12/2011 | 10.25p | 10.60p | 9.50p | 10.13p | 27293 |
| 07/12/2011 | 10.25p | 10.25p | 9.50p | 10.25p | 27257 |
| 06/12/2011 | 10.25p | 10.25p | 9.50p | 10.25p | 125000 |
| 05/12/2011 | 10.25p | 10.25p | 9.75p | 10.25p | 32777 |
| 02/12/2011 | 9.75p | 10.25p | 9.63p | 10.25p | 40010 |
| 01/12/2011 | 9.50p | 9.90p | 9.50p | 9.75p | 15930 |
| 30/11/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/11/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 65000 |
| 28/11/2011 | 10.50p | 10.50p | 9.00p | 9.50p | 136132 |
| 25/11/2011 | 10.50p | 10.50p | 10.12p | 10.50p | 0 |
| 24/11/2011 | 10.50p | 10.50p | 10.12p | 10.50p | 9705 |
| 23/11/2011 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 22/11/2011 | 10.50p | 10.50p | 10.00p | 10.50p | 55222 |
| 21/11/2011 | 10.50p | 10.50p | 10.14p | 10.50p | 20000 |
| 18/11/2011 | 10.50p | 10.50p | 10.12p | 10.50p | 85152 |
| 17/11/2011 | 11.13p | 11.13p | 10.00p | 10.50p | 39033 |
| 16/11/2011 | 11.38p | 11.38p | 10.00p | 11.13p | 54000 |
| 15/11/2011 | 11.50p | 11.50p | 10.50p | 11.38p | 67500 |
| 14/11/2011 | 11.63p | 11.63p | 11.00p | 11.50p | 51000 |
| 11/11/2011 | 11.63p | 11.70p | 10.75p | 11.63p | 87726 |
| 10/11/2011 | 12.25p | 12.25p | 11.25p | 11.63p | 112678 |
| 09/11/2011 | 13.00p | 13.00p | 11.25p | 12.25p | 145000 |
| 08/11/2011 | 13.00p | 13.00p | 11.75p | 13.00p | 52950 |
| 07/11/2011 | 13.00p | 13.40p | 11.50p | 13.00p | 195828 |
| 04/11/2011 | 13.88p | 13.88p | 12.00p | 13.00p | 75000 |
| 03/11/2011 | 13.88p | 14.96p | 13.88p | 13.88p | 4067 |
| 02/11/2011 | 14.00p | 14.96p | 12.50p | 13.88p | 50085 |
| 01/11/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 8745 |
| 31/10/2011 | 13.12p | 14.00p | 12.38p | 14.00p | 103583 |
| 28/10/2011 | 13.12p | 13.12p | 12.38p | 13.12p | 3922 |
| 27/10/2011 | 14.00p | 14.00p | 12.16p | 13.12p | 75299 |
| 26/10/2011 | 13.63p | 13.63p | 12.60p | 13.63p | 6000 |
| 25/10/2011 | 13.88p | 13.88p | 12.25p | 13.63p | 63631 |
| 24/10/2011 | 13.75p | 13.88p | 12.75p | 13.88p | 73716 |
| 21/10/2011 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
| 20/10/2011 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
| 19/10/2011 | 13.75p | 13.75p | 12.50p | 13.75p | 13000 |
| 18/10/2011 | 13.75p | 13.75p | 12.50p | 13.75p | 21000 |
| 17/10/2011 | 13.50p | 14.50p | 12.50p | 13.75p | 20286 |
| 14/10/2011 | 13.50p | 13.50p | 12.92p | 13.50p | 7755 |
| 13/10/2011 | 13.50p | 13.50p | 12.50p | 13.50p | 25000 |
| 12/10/2011 | 13.75p | 13.75p | 12.55p | 13.50p | 25350 |
| 11/10/2011 | 12.88p | 13.96p | 12.22p | 13.50p | 47019 |
| 10/10/2011 | 12.88p | 13.18p | 12.88p | 12.88p | 1811 |
| 07/10/2011 | 12.63p | 13.33p | 12.63p | 12.88p | 23812 |
| 06/10/2011 | 12.75p | 13.35p | 12.00p | 12.63p | 88241 |
| 05/10/2011 | 12.75p | 12.75p | 12.14p | 12.75p | 8500 |
| 04/10/2011 | 12.50p | 13.35p | 11.81p | 12.75p | 37760 |
| 03/10/2011 | 12.25p | 13.00p | 11.21p | 12.50p | 20215 |
| 30/09/2011 | 12.25p | 12.25p | 11.21p | 12.25p | 17770 |
| 29/09/2011 | 12.25p | 12.25p | 11.20p | 12.25p | 130000 |
| 28/09/2011 | 12.25p | 12.25p | 10.50p | 12.25p | 0 |
*Close Price adjusted for both dividends and splits