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 |
|---|---|---|---|---|---|
| 11/03/2021 | 8.50p | 8.50p | 7.75p | 7.75p | 158060 |
| 10/03/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
| 09/03/2021 | 8.50p | 8.80p | 8.00p | 8.50p | 357923 |
| 08/03/2021 | 8.25p | 8.60p | 8.00p | 8.50p | 187279 |
| 05/03/2021 | 8.75p | 8.80p | 8.01p | 8.25p | 177482 |
| 04/03/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 183050 |
| 03/03/2021 | 8.25p | 9.10p | 8.25p | 8.75p | 328450 |
| 02/03/2021 | 8.10p | 8.50p | 8.10p | 8.25p | 105393 |
| 01/03/2021 | 7.60p | 8.13p | 7.60p | 8.10p | 27020 |
| 26/02/2021 | 7.75p | 7.75p | 7.55p | 7.60p | 28534 |
| 25/02/2021 | 7.50p | 7.99p | 7.50p | 7.75p | 174545 |
| 24/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/02/2021 | 7.50p | 7.79p | 7.33p | 7.50p | 76017 |
| 22/02/2021 | 7.50p | 7.69p | 7.50p | 7.50p | 28758 |
| 19/02/2021 | 7.50p | 7.50p | 7.33p | 7.50p | 12782 |
| 18/02/2021 | 7.50p | 7.79p | 7.33p | 7.50p | 59355 |
| 17/02/2021 | 7.45p | 7.79p | 7.31p | 7.50p | 83353 |
| 16/02/2021 | 7.45p | 7.45p | 7.40p | 7.45p | 7497 |
| 15/02/2021 | 7.50p | 8.00p | 7.20p | 7.45p | 221891 |
| 12/02/2021 | 6.63p | 7.90p | 6.63p | 7.50p | 115399 |
| 11/02/2021 | 6.63p | 7.00p | 6.36p | 6.63p | 68563 |
| 10/02/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/02/2021 | 5.88p | 7.00p | 5.88p | 6.63p | 108360 |
| 08/02/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 05/02/2021 | 5.75p | 6.00p | 5.75p | 5.88p | 141333 |
| 04/02/2021 | 5.75p | 6.00p | 5.51p | 5.75p | 6732 |
| 03/02/2021 | 5.88p | 6.00p | 5.75p | 5.75p | 58627 |
| 02/02/2021 | 5.75p | 6.00p | 5.75p | 5.88p | 21533 |
| 01/02/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/01/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 8634 |
| 27/01/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 83333 |
| 26/01/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 225733 |
| 25/01/2021 | 5.75p | 5.99p | 5.75p | 5.75p | 333 |
| 22/01/2021 | 6.75p | 6.75p | 5.75p | 5.75p | 335605 |
| 21/01/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 28534 |
| 20/01/2021 | 7.13p | 7.13p | 6.75p | 6.75p | 113797 |
| 19/01/2021 | 7.13p | 7.13p | 6.93p | 7.13p | 143000 |
| 18/01/2021 | 7.00p | 7.75p | 7.00p | 7.13p | 218174 |
| 15/01/2021 | 7.00p | 7.00p | 6.90p | 7.00p | 91743 |
| 14/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/01/2021 | 7.00p | 7.49p | 7.00p | 7.00p | 297 |
| 12/01/2021 | 7.00p | 7.50p | 6.65p | 7.00p | 81323 |
| 11/01/2021 | 7.00p | 7.40p | 6.60p | 7.00p | 13058 |
| 08/01/2021 | 7.00p | 7.40p | 6.60p | 7.00p | 62017 |
| 07/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2021 | 7.00p | 7.50p | 7.00p | 7.00p | 80401 |
| 05/01/2021 | 7.45p | 7.79p | 7.00p | 7.00p | 65089 |
| 04/01/2021 | 6.75p | 7.80p | 6.75p | 7.45p | 201161 |
| 01/01/2021 | 6.75p | 7.20p | 6.60p | 6.75p | 35318 |
| 31/12/2020 | 6.75p | 7.20p | 6.60p | 6.75p | 35318 |
| 30/12/2020 | 6.75p | 7.20p | 6.75p | 6.75p | 55270 |
| 29/12/2020 | 6.75p | 7.20p | 6.50p | 6.75p | 13107 |
| 28/12/2020 | 6.75p | 6.75p | 6.41p | 6.75p | 7022 |
| 25/12/2020 | 6.75p | 6.75p | 6.41p | 6.75p | 7022 |
| 24/12/2020 | 6.75p | 6.75p | 6.41p | 6.75p | 7022 |
| 23/12/2020 | 6.75p | 7.20p | 6.35p | 6.75p | 26586 |
| 22/12/2020 | 6.75p | 7.20p | 6.75p | 6.75p | 47284 |
| 21/12/2020 | 7.00p | 7.20p | 6.02p | 6.75p | 74953 |
| 18/12/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/12/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/12/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/12/2020 | 7.00p | 7.39p | 6.65p | 7.00p | 10145 |
| 14/12/2020 | 6.75p | 7.45p | 6.65p | 7.00p | 246349 |
| 11/12/2020 | 6.75p | 6.95p | 6.75p | 6.75p | 43165 |
| 10/12/2020 | 6.75p | 6.75p | 6.60p | 6.75p | 20 |
| 09/12/2020 | 6.75p | 6.98p | 6.55p | 6.75p | 46008 |
| 08/12/2020 | 6.50p | 7.00p | 6.30p | 6.75p | 217371 |
| 07/12/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 192923 |
| 04/12/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 1086 |
| 03/12/2020 | 6.75p | 7.00p | 6.50p | 6.50p | 132781 |
| 02/12/2020 | 6.50p | 6.99p | 6.50p | 6.75p | 13218 |
| 01/12/2020 | 6.25p | 6.88p | 5.90p | 6.50p | 138492 |
| 30/11/2020 | 5.75p | 6.25p | 5.75p | 6.25p | 130646 |
| 27/11/2020 | 5.75p | 6.50p | 5.75p | 5.75p | 6124 |
| 26/11/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/11/2020 | 5.50p | 6.49p | 5.50p | 5.75p | 15042 |
| 24/11/2020 | 5.50p | 5.50p | 5.30p | 5.50p | 2466 |
| 23/11/2020 | 5.25p | 5.90p | 5.25p | 5.50p | 136895 |
| 20/11/2020 | 5.25p | 5.37p | 5.25p | 5.25p | 872 |
| 19/11/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 58891 |
| 18/11/2020 | 6.00p | 6.00p | 5.00p | 5.50p | 229018 |
| 17/11/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 99534 |
| 16/11/2020 | 6.88p | 7.20p | 5.10p | 6.00p | 406072 |
| 13/11/2020 | 6.38p | 7.39p | 6.38p | 6.88p | 230849 |
| 12/11/2020 | 6.38p | 6.65p | 6.38p | 6.38p | 56797 |
| 10/11/2020 | 4.50p | 5.00p | 4.20p | 4.60p | 111639 |
| 09/11/2020 | 4.00p | 4.45p | 4.00p | 4.00p | 142078 |
| 06/11/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/11/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/11/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/11/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 40000 |
| 02/11/2020 | 4.00p | 4.40p | 4.00p | 4.00p | 2779 |
| 30/10/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/10/2020 | 4.15p | 4.15p | 4.00p | 4.00p | 0 |
| 28/10/2020 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/10/2020 | 4.15p | 4.45p | 4.15p | 4.15p | 32249 |
| 26/10/2020 | 4.15p | 4.40p | 4.15p | 4.15p | 33185 |
| 23/10/2020 | 4.15p | 4.25p | 4.15p | 4.15p | 38466 |
| 22/10/2020 | 4.39p | 4.45p | 4.15p | 4.15p | 26994 |
| 21/10/2020 | 4.65p | 4.65p | 4.00p | 4.39p | 185385 |
| 20/10/2020 | 5.25p | 5.25p | 4.51p | 4.98p | 186311 |
| 19/10/2020 | 5.25p | 5.25p | 5.19p | 5.25p | 98769 |
| 16/10/2020 | 5.25p | 5.25p | 5.08p | 5.25p | 40000 |
| 15/10/2020 | 5.25p | 5.40p | 5.11p | 5.25p | 22934 |
| 14/10/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 151615 |
| 13/10/2020 | 5.25p | 5.45p | 5.25p | 5.25p | 13000 |
| 12/10/2020 | 5.25p | 5.45p | 5.08p | 5.25p | 146697 |
| 09/10/2020 | 5.25p | 5.40p | 5.08p | 5.25p | 8170 |
| 08/10/2020 | 5.63p | 5.63p | 5.25p | 5.25p | 36836 |
| 07/10/2020 | 5.63p | 5.63p | 5.08p | 5.25p | 413203 |
| 06/10/2020 | 6.75p | 7.35p | 4.50p | 5.50p | 1358085 |
| 05/10/2020 | 3.80p | 8.00p | 3.80p | 6.75p | 1279814 |
| 02/10/2020 | 3.45p | 3.92p | 3.45p | 3.80p | 595154 |
| 01/10/2020 | 3.10p | 3.60p | 3.05p | 3.45p | 491142 |
| 30/09/2020 | 3.10p | 3.10p | 2.96p | 3.10p | 66667 |
| 29/09/2020 | 2.95p | 3.20p | 2.95p | 3.10p | 93439 |
| 28/09/2020 | 2.90p | 2.99p | 2.90p | 2.95p | 34537 |
| 25/09/2020 | 2.85p | 2.99p | 2.72p | 2.90p | 83416 |
| 24/09/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 23/09/2020 | 2.85p | 2.92p | 2.85p | 2.85p | 54282 |
| 22/09/2020 | 2.95p | 2.95p | 2.72p | 2.85p | 45881 |
| 21/09/2020 | 3.15p | 3.27p | 2.81p | 2.95p | 618425 |
| 18/09/2020 | 2.80p | 3.20p | 2.80p | 3.15p | 983320 |
| 17/09/2020 | 2.25p | 3.25p | 2.25p | 2.80p | 990331 |
| 16/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/09/2020 | 1.85p | 2.39p | 1.85p | 2.25p | 175638 |
| 14/09/2020 | 1.70p | 1.88p | 1.70p | 1.85p | 125000 |
| 11/09/2020 | 1.70p | 1.87p | 1.70p | 1.70p | 10027 |
| 10/09/2020 | 1.40p | 1.88p | 1.40p | 1.70p | 436507 |
| 09/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/09/2020 | 1.40p | 1.40p | 1.21p | 1.40p | 71214 |
| 04/09/2020 | 1.40p | 1.40p | 1.21p | 1.40p | 19000 |
| 03/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/09/2020 | 1.40p | 1.40p | 1.22p | 1.40p | 100000 |
| 01/09/2020 | 1.40p | 1.48p | 1.20p | 1.40p | 162211 |
| 31/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/08/2020 | 1.25p | 1.59p | 1.12p | 1.40p | 1913032 |
| 26/08/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/08/2020 | 1.20p | 1.30p | 1.20p | 1.30p | 0 |
| 24/08/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 6000 |
| 21/08/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/08/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 33728 |
| 19/08/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/08/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 17/08/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 14/08/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 696 |
| 13/08/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 12/08/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 11/08/2020 | 1.30p | 1.30p | 1.20p | 1.20p | 0 |
| 10/08/2020 | 1.35p | 1.35p | 1.20p | 1.30p | 100000 |
| 07/08/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 06/08/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 05/08/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 04/08/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/08/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 31/07/2020 | 1.35p | 1.35p | 1.22p | 1.35p | 47380 |
| 30/07/2020 | 1.15p | 1.35p | 1.15p | 1.35p | 817865 |
| 29/07/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 28/07/2020 | 1.15p | 1.24p | 1.15p | 1.15p | 2097 |
| 27/07/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 24/07/2020 | 1.20p | 1.20p | 1.00p | 1.15p | 100516 |
| 23/07/2020 | 0.90p | 1.45p | 0.90p | 1.20p | 2108619 |
| 22/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 21/07/2020 | 0.90p | 0.90p | 0.80p | 0.90p | 30351 |
| 20/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 17/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 16/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 15/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 13/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 10/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 09/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 08/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 07/07/2020 | 0.90p | 0.98p | 0.90p | 0.90p | 25000 |
| 06/07/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 918137 |
| 03/07/2020 | 1.00p | 1.00p | 0.80p | 1.00p | 200000 |
| 02/07/2020 | 1.00p | 1.10p | 1.00p | 1.00p | 9183 |
| 01/07/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/06/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/06/2020 | 0.85p | 1.00p | 0.85p | 1.00p | 36601 |
| 26/06/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 25/06/2020 | 1.05p | 1.05p | 0.85p | 0.85p | 14601 |
| 24/06/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/06/2020 | 0.85p | 1.13p | 0.85p | 1.05p | 705849 |
| 22/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 19/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 18/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 17/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 16/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 15/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 12/06/2020 | 0.88p | 0.88p | 0.80p | 0.88p | 3000 |
| 11/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 10/06/2020 | 0.88p | 0.94p | 0.81p | 0.88p | 70358 |
| 09/06/2020 | 0.88p | 0.95p | 0.88p | 0.88p | 115557 |
| 08/06/2020 | 0.88p | 0.88p | 0.80p | 0.88p | 21988 |
| 05/06/2020 | 0.88p | 0.95p | 0.81p | 0.88p | 90000 |
| 04/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
*Close Price adjusted for both dividends and splits