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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Photonstar LED Group (PSL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2016 | 1.55p | 1.55p | 1.44p | 1.55p | 36878 |
| 25/11/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 24/11/2016 | 1.55p | 1.55p | 1.40p | 1.55p | 35317 |
| 23/11/2016 | 1.50p | 1.55p | 1.48p | 1.55p | 25000 |
| 22/11/2016 | 1.43p | 1.55p | 1.36p | 1.50p | 831803 |
| 21/11/2016 | 1.75p | 1.75p | 1.43p | 1.43p | 11803 |
| 18/11/2016 | 1.85p | 1.85p | 1.60p | 1.75p | 86905 |
| 17/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 16/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 15/11/2016 | 1.85p | 1.85p | 1.71p | 1.85p | 483210 |
| 14/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 09/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 04/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 03/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 31/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 28/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 27/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 26/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 24/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 646748 |
| 21/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 20/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 19/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/10/2016 | 1.85p | 1.85p | 1.80p | 1.85p | 400000 |
| 17/10/2016 | 1.85p | 1.85p | 1.82p | 1.85p | 411 |
| 14/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/10/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/10/2016 | 1.90p | 1.90p | 1.65p | 1.85p | 67000 |
| 07/10/2016 | 1.90p | 1.90p | 1.80p | 1.90p | 22727 |
| 06/10/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 05/10/2016 | 1.90p | 1.94p | 1.82p | 1.90p | 604000 |
| 04/10/2016 | 2.03p | 2.03p | 1.80p | 1.90p | 1000 |
| 03/10/2016 | 2.03p | 2.03p | 2.03p | 2.03p | 0 |
| 30/09/2016 | 2.03p | 2.03p | 1.85p | 2.03p | 500000 |
| 29/09/2016 | 2.03p | 2.03p | 1.80p | 2.03p | 132500 |
| 28/09/2016 | 2.10p | 2.10p | 1.85p | 2.03p | 100000 |
| 27/09/2016 | 1.95p | 2.15p | 1.95p | 2.10p | 250000 |
| 26/09/2016 | 1.95p | 1.95p | 1.70p | 1.95p | 16427 |
| 23/09/2016 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/09/2016 | 1.75p | 1.95p | 1.75p | 1.95p | 16427 |
| 21/09/2016 | 1.75p | 1.79p | 1.75p | 1.75p | 5586 |
| 20/09/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/09/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/09/2016 | 1.88p | 1.88p | 1.63p | 1.75p | 0 |
| 15/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/09/2016 | 2.00p | 2.00p | 1.88p | 1.88p | 50000 |
| 12/09/2016 | 2.00p | 2.00p | 1.50p | 2.00p | 123696 |
| 09/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/08/2016 | 2.00p | 2.00p | 1.76p | 2.00p | 3798 |
| 26/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/08/2016 | 2.13p | 2.13p | 1.83p | 2.00p | 90000 |
| 12/08/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 11/08/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/08/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 09/08/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/08/2016 | 2.25p | 2.25p | 1.50p | 2.13p | 385950 |
| 05/08/2016 | 2.38p | 2.38p | 1.83p | 2.25p | 25000 |
| 04/08/2016 | 2.38p | 2.38p | 2.00p | 2.38p | 7170 |
| 03/08/2016 | 2.38p | 2.40p | 2.38p | 2.38p | 25000 |
| 02/08/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 01/08/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 29/07/2016 | 2.63p | 2.63p | 2.13p | 2.38p | 1450095 |
| 28/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/07/2016 | 2.38p | 2.63p | 2.00p | 2.63p | 420000 |
| 22/07/2016 | 2.38p | 2.38p | 2.34p | 2.38p | 20000 |
| 21/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 20/07/2016 | 2.63p | 2.63p | 2.00p | 2.38p | 56000 |
| 19/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 18/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 15/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 14/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 13/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 11/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 07/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 06/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/06/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 29/06/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 28/06/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/06/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 24/06/2016 | 2.63p | 2.65p | 2.63p | 2.63p | 8962 |
| 23/06/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 7055 |
| 22/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/06/2016 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 10/06/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/06/2016 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
| 08/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/06/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 30000 |
| 03/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/05/2016 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 20/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/05/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 12500 |
| 10/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 09/05/2016 | 2.88p | 2.88p | 2.79p | 2.88p | 5000 |
| 06/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/05/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 04/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 03/05/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 29/04/2016 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 28/04/2016 | 2.63p | 2.75p | 2.63p | 2.75p | 115000 |
| 27/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 22/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 21/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 20/04/2016 | 2.63p | 2.63p | 2.25p | 2.63p | 670924 |
| 19/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 18/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 15/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 14/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 13/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 11/04/2016 | 2.63p | 2.63p | 2.53p | 2.63p | 5000 |
| 08/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 07/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 06/04/2016 | 2.63p | 2.63p | 2.60p | 2.63p | 701600 |
| 05/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/04/2016 | 2.63p | 2.71p | 2.63p | 2.63p | 1402 |
| 01/04/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 31/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/03/2016 | 2.50p | 2.69p | 2.50p | 2.63p | 111162 |
| 29/03/2016 | 2.50p | 2.69p | 2.50p | 2.50p | 36860 |
| 24/03/2016 | 2.88p | 2.88p | 2.25p | 2.50p | 39995 |
| 23/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 21/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/03/2016 | 2.75p | 3.00p | 2.75p | 2.88p | 74483 |
| 17/03/2016 | 2.63p | 2.63p | 2.53p | 2.63p | 5500 |
| 16/03/2016 | 2.63p | 2.63p | 2.38p | 2.63p | 48000 |
| 15/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 14/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 11/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 10/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/03/2016 | 2.63p | 2.63p | 2.53p | 2.63p | 8928 |
| 08/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 07/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/03/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 29/02/2016 | 2.63p | 2.75p | 2.53p | 2.63p | 76147 |
| 26/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 24/02/2016 | 2.63p | 2.63p | 2.53p | 2.63p | 5000 |
| 23/02/2016 | 2.63p | 2.63p | 2.53p | 2.63p | 3000 |
| 22/02/2016 | 2.63p | 2.63p | 2.00p | 2.63p | 360000 |
| 19/02/2016 | 2.50p | 2.63p | 2.63p | 2.63p | 0 |
| 18/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 17/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 16/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
*Close Price adjusted for both dividends and splits