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 |
|---|---|---|---|---|---|
| 03/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 02/06/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 29/05/2020 | 0.88p | 0.94p | 0.80p | 0.88p | 308235 |
| 28/05/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 27/05/2020 | 0.88p | 0.95p | 0.88p | 0.88p | 100000 |
| 26/05/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 25/05/2020 | 0.88p | 0.95p | 0.88p | 0.88p | 15000 |
| 22/05/2020 | 0.88p | 0.95p | 0.88p | 0.88p | 15000 |
| 21/05/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 20/05/2020 | 0.88p | 0.95p | 0.88p | 0.88p | 50000 |
| 19/05/2020 | 0.90p | 0.90p | 0.80p | 0.88p | 97309 |
| 18/05/2020 | 0.90p | 0.90p | 0.87p | 0.90p | 200000 |
| 15/05/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/05/2020 | 1.00p | 1.00p | 0.83p | 0.90p | 52983 |
| 13/05/2020 | 1.00p | 1.05p | 0.80p | 1.00p | 83137 |
| 12/05/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/05/2020 | 1.05p | 1.05p | 1.00p | 1.00p | 0 |
| 08/05/2020 | 1.10p | 1.10p | 0.90p | 1.05p | 120762 |
| 07/05/2020 | 1.10p | 1.10p | 0.90p | 1.05p | 120762 |
| 06/05/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 05/05/2020 | 1.15p | 1.15p | 1.00p | 1.10p | 265715 |
| 04/05/2020 | 1.25p | 1.25p | 1.15p | 1.15p | 20046 |
| 01/05/2020 | 1.30p | 1.30p | 1.25p | 1.25p | 15219 |
| 30/04/2020 | 1.35p | 1.35p | 1.17p | 1.30p | 200000 |
| 29/04/2020 | 1.35p | 1.50p | 1.21p | 1.35p | 360054 |
| 28/04/2020 | 1.30p | 1.50p | 1.00p | 1.35p | 1855136 |
| 27/04/2020 | 0.90p | 1.49p | 0.90p | 1.30p | 2821390 |
| 24/04/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 23/04/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 22/04/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 21/04/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 11945 |
| 20/04/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 100000 |
| 17/04/2020 | 0.90p | 0.90p | 0.74p | 0.90p | 50000 |
| 16/04/2020 | 0.90p | 0.90p | 0.80p | 0.90p | 50000 |
| 15/04/2020 | 0.88p | 0.94p | 0.83p | 0.90p | 1863303 |
| 14/04/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 13/04/2020 | 0.88p | 0.88p | 0.75p | 0.88p | 156781 |
| 10/04/2020 | 0.88p | 0.88p | 0.75p | 0.88p | 156781 |
| 09/04/2020 | 0.88p | 0.88p | 0.75p | 0.88p | 156781 |
| 08/04/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 07/04/2020 | 0.88p | 0.88p | 0.80p | 0.88p | 43251 |
| 06/04/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 03/04/2020 | 0.88p | 0.88p | 0.75p | 0.88p | 19805 |
| 02/04/2020 | 1.05p | 1.05p | 0.80p | 0.88p | 84791 |
| 01/04/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/03/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/03/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 25000 |
| 27/03/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/03/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/03/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/03/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 13250 |
| 23/03/2020 | 1.05p | 1.13p | 1.05p | 1.05p | 0 |
| 20/03/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 19/03/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 18/03/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 17/03/2020 | 1.60p | 1.60p | 1.00p | 1.13p | 123362 |
| 16/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 13/03/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 6203 |
| 12/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/03/2020 | 1.60p | 1.60p | 1.59p | 1.60p | 5817 |
| 03/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/03/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/02/2020 | 1.60p | 1.75p | 1.60p | 1.60p | 0 |
| 25/02/2020 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 24/02/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 21/02/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 20/02/2020 | 1.85p | 1.85p | 1.55p | 1.80p | 100000 |
| 19/02/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/02/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 17/02/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/02/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/02/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/02/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/02/2020 | 1.85p | 1.88p | 1.85p | 1.85p | 3697 |
| 10/02/2020 | 1.85p | 1.85p | 1.71p | 1.85p | 9293 |
| 07/02/2020 | 1.95p | 1.95p | 1.85p | 1.85p | 0 |
| 06/02/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 05/02/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 04/02/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/02/2020 | 1.95p | 1.95p | 1.88p | 1.95p | 63362 |
| 31/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 30/01/2020 | 1.95p | 1.95p | 1.88p | 1.95p | 6000 |
| 29/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 28/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 27/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 24/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 23/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/01/2020 | 1.65p | 1.95p | 1.65p | 1.95p | 100000 |
| 16/01/2020 | 1.65p | 1.78p | 1.65p | 1.65p | 50000 |
| 15/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 1000000 |
| 13/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 500000 |
| 10/01/2020 | 1.55p | 1.55p | 1.50p | 1.55p | 7936 |
| 09/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 08/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 5967 |
| 07/01/2020 | 1.55p | 1.55p | 1.50p | 1.55p | 21000 |
| 06/01/2020 | 1.55p | 1.56p | 1.55p | 1.55p | 12463 |
| 03/01/2020 | 1.55p | 1.56p | 1.55p | 1.55p | 31641 |
| 02/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 01/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 31/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 27/12/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 1000 |
| 26/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 25/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 24/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 23/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/12/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 10000 |
| 19/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/12/2019 | 1.55p | 1.56p | 1.55p | 1.55p | 15659 |
| 17/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 13/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 12/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/12/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 100000 |
| 09/12/2019 | 1.75p | 1.75p | 1.50p | 1.55p | 382995 |
| 06/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 02/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/11/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 5284 |
| 27/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/11/2019 | 1.75p | 1.75p | 1.57p | 1.75p | 6550 |
| 20/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/11/2019 | 1.75p | 1.75p | 1.57p | 1.75p | 35447 |
| 18/11/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 58048 |
| 15/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/10/2019 | 1.75p | 1.75p | 1.66p | 1.75p | 10000 |
| 29/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/10/2019 | 1.75p | 1.90p | 1.75p | 1.75p | 4868 |
| 25/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/10/2019 | 1.75p | 1.75p | 1.66p | 1.75p | 45194 |
| 14/10/2019 | 2.00p | 2.00p | 1.75p | 1.75p | 0 |
| 11/10/2019 | 1.95p | 1.95p | 1.55p | 1.75p | 599733 |
| 10/10/2019 | 1.95p | 2.28p | 1.51p | 1.95p | 1683834 |
| 09/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/10/2019 | 1.75p | 1.94p | 1.75p | 1.75p | 100000 |
| 02/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/10/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/09/2019 | 1.75p | 1.95p | 1.75p | 1.75p | 5096 |
| 26/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/09/2019 | 1.85p | 1.85p | 1.75p | 1.75p | 0 |
| 19/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/09/2019 | 1.75p | 1.95p | 1.75p | 1.75p | 20000 |
| 13/09/2019 | 1.75p | 1.95p | 1.75p | 1.75p | 300000 |
| 12/09/2019 | 1.95p | 2.10p | 1.75p | 1.75p | 210853 |
| 11/09/2019 | 1.95p | 2.00p | 1.95p | 1.95p | 24800 |
| 10/09/2019 | 2.25p | 2.25p | 2.00p | 2.10p | 100000 |
| 09/09/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/09/2019 | 2.50p | 2.50p | 1.50p | 2.25p | 457058 |
| 05/09/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/09/2019 | 3.15p | 3.15p | 3.08p | 3.15p | 32306 |
| 03/09/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 02/09/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 30/08/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 29/08/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/08/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
*Close Price adjusted for both dividends and splits