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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Windar Photonics (WPHO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2021 | 22.70p | 22.70p | 21.50p | 22.70p | 16320 |
| 25/01/2021 | 22.00p | 23.25p | 21.10p | 22.70p | 101326 |
| 22/01/2021 | 22.00p | 22.00p | 21.00p | 22.00p | 63103 |
| 21/01/2021 | 19.50p | 23.70p | 19.50p | 22.00p | 158903 |
| 20/01/2021 | 19.00p | 20.70p | 18.85p | 20.20p | 78433 |
| 19/01/2021 | 19.00p | 19.94p | 18.85p | 19.00p | 8347 |
| 18/01/2021 | 19.50p | 19.94p | 18.70p | 19.00p | 61622 |
| 15/01/2021 | 20.00p | 20.50p | 18.15p | 19.50p | 164941 |
| 14/01/2021 | 20.00p | 21.00p | 18.15p | 21.00p | 73963 |
| 13/01/2021 | 24.50p | 26.00p | 18.06p | 21.00p | 339902 |
| 12/01/2021 | 20.50p | 24.94p | 20.20p | 24.50p | 142710 |
| 11/01/2021 | 20.50p | 21.20p | 20.00p | 20.50p | 87665 |
| 08/01/2021 | 18.75p | 21.00p | 18.60p | 20.50p | 148576 |
| 07/01/2021 | 17.50p | 19.47p | 17.50p | 19.00p | 135604 |
| 06/01/2021 | 14.75p | 17.97p | 14.75p | 17.50p | 158027 |
| 05/01/2021 | 13.00p | 15.40p | 13.00p | 14.75p | 94667 |
| 04/01/2021 | 11.75p | 13.47p | 11.75p | 13.00p | 223123 |
| 01/01/2021 | 11.25p | 12.00p | 11.00p | 11.75p | 29725 |
| 31/12/2020 | 11.25p | 12.00p | 11.00p | 11.75p | 29725 |
| 30/12/2020 | 10.75p | 11.50p | 10.75p | 10.75p | 143852 |
| 29/12/2020 | 10.75p | 10.90p | 10.55p | 10.75p | 36625 |
| 28/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
| 25/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
| 24/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
| 23/12/2020 | 10.50p | 10.95p | 10.50p | 10.75p | 150500 |
| 22/12/2020 | 10.75p | 10.99p | 10.50p | 10.75p | 230040 |
| 21/12/2020 | 11.25p | 11.25p | 10.53p | 10.75p | 120152 |
| 18/12/2020 | 11.25p | 11.49p | 11.25p | 11.25p | 2000 |
| 17/12/2020 | 11.50p | 11.85p | 11.00p | 11.25p | 61249 |
| 16/12/2020 | 12.00p | 12.00p | 11.50p | 11.50p | 75000 |
| 15/12/2020 | 11.00p | 12.00p | 11.00p | 12.00p | 75456 |
| 14/12/2020 | 13.00p | 13.20p | 10.20p | 11.00p | 79927 |
| 11/12/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/12/2020 | 13.50p | 13.50p | 12.32p | 13.00p | 30796 |
| 09/12/2020 | 13.50p | 14.70p | 12.48p | 13.50p | 4468 |
| 08/12/2020 | 13.50p | 14.00p | 13.50p | 13.50p | 820 |
| 07/12/2020 | 15.50p | 15.50p | 13.50p | 13.50p | 64770 |
| 04/12/2020 | 15.50p | 16.30p | 15.50p | 15.50p | 50111 |
| 03/12/2020 | 15.50p | 15.89p | 15.50p | 15.50p | 1535 |
| 02/12/2020 | 15.50p | 15.89p | 15.50p | 15.50p | 7412 |
| 01/12/2020 | 16.00p | 16.00p | 15.45p | 15.50p | 30326 |
| 30/11/2020 | 16.00p | 16.20p | 15.60p | 16.00p | 9673 |
| 27/11/2020 | 16.00p | 16.00p | 15.60p | 16.00p | 3736 |
| 26/11/2020 | 16.00p | 16.20p | 15.00p | 16.00p | 21182 |
| 25/11/2020 | 18.50p | 19.40p | 16.00p | 16.00p | 88458 |
| 24/11/2020 | 18.00p | 19.40p | 17.30p | 18.50p | 16969 |
| 23/11/2020 | 18.50p | 18.50p | 17.00p | 18.00p | 13000 |
| 20/11/2020 | 18.50p | 19.94p | 17.25p | 18.50p | 20225 |
| 19/11/2020 | 18.50p | 19.94p | 18.50p | 18.50p | 59071 |
| 18/11/2020 | 18.00p | 19.94p | 18.00p | 18.50p | 7067 |
| 17/11/2020 | 17.50p | 20.00p | 16.25p | 18.00p | 33500 |
| 16/11/2020 | 19.50p | 18.00p | 18.00p | 19.50p | 0 |
| 13/11/2020 | 19.50p | 18.00p | 18.00p | 19.50p | 0 |
| 12/11/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 0 |
| 10/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 2000 |
| 29/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 3403 |
| 25/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/09/2020 | 20.00p | 20.00p | 19.02p | 19.50p | 1800 |
| 18/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/09/2020 | 20.00p | 20.00p | 19.10p | 20.00p | 1975 |
| 14/09/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 845 |
| 11/09/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 27314 |
| 10/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/09/2020 | 21.00p | 21.00p | 20.00p | 20.00p | 7500 |
| 07/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/09/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 208 |
| 02/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/09/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 3403 |
| 31/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 201 |
| 28/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 201 |
| 27/08/2020 | 21.00p | 21.80p | 18.20p | 21.00p | 1417 |
| 26/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 25/08/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 28874 |
| 24/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 2476 |
| 14/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/08/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 27321 |
| 10/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 1130 |
| 07/08/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 6069 |
| 06/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/07/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 1869 |
| 24/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/07/2020 | 21.00p | 21.10p | 21.00p | 21.00p | 417 |
| 20/07/2020 | 21.00p | 21.10p | 20.20p | 21.00p | 14448 |
| 17/07/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 1841 |
| 16/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/07/2020 | 21.00p | 21.20p | 21.00p | 21.00p | 56 |
| 09/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 750 |
| 06/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 1869 |
| 03/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 175 |
| 02/07/2020 | 22.00p | 22.00p | 21.00p | 21.00p | 5812 |
| 01/07/2020 | 20.50p | 20.90p | 20.00p | 20.50p | 39756 |
| 30/06/2020 | 20.50p | 20.90p | 19.20p | 19.20p | 10800 |
| 29/06/2020 | 19.50p | 21.50p | 19.50p | 20.50p | 62000 |
| 26/06/2020 | 16.00p | 20.00p | 15.00p | 19.50p | 37977 |
| 25/06/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/06/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/06/2020 | 19.00p | 20.00p | 19.00p | 19.50p | 10000 |
| 22/06/2020 | 19.00p | 20.00p | 18.75p | 19.00p | 7940 |
| 19/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 40 |
| 18/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 1000 |
| 17/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 100 |
| 12/06/2020 | 19.00p | 20.00p | 18.75p | 19.00p | 11020 |
| 11/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/06/2020 | 19.00p | 19.00p | 18.75p | 19.00p | 650 |
| 09/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 250 |
| 08/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/06/2020 | 19.50p | 19.50p | 19.00p | 19.00p | 32590 |
| 04/06/2020 | 19.50p | 20.00p | 19.00p | 19.50p | 10097 |
| 03/06/2020 | 20.00p | 20.00p | 18.75p | 19.50p | 7925 |
| 02/06/2020 | 21.00p | 22.00p | 19.45p | 20.00p | 18839 |
| 01/06/2020 | 21.00p | 21.75p | 21.00p | 21.00p | 46523 |
| 29/05/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/05/2020 | 20.50p | 21.00p | 20.50p | 20.50p | 11862 |
| 27/05/2020 | 20.50p | 21.00p | 20.00p | 20.50p | 33509 |
| 26/05/2020 | 21.00p | 21.70p | 21.00p | 21.00p | 6707 |
| 25/05/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/05/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/05/2020 | 21.00p | 21.70p | 21.00p | 21.00p | 175 |
| 20/05/2020 | 21.00p | 21.70p | 20.00p | 21.00p | 5255 |
| 19/05/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 18/05/2020 | 21.50p | 22.40p | 21.50p | 21.50p | 2223 |
| 15/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/05/2020 | 21.50p | 22.40p | 21.50p | 21.50p | 223 |
| 12/05/2020 | 21.50p | 22.40p | 20.30p | 21.50p | 2120 |
| 11/05/2020 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 08/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/05/2020 | 22.50p | 24.20p | 22.50p | 22.50p | 1777 |
| 04/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/04/2020 | 22.50p | 24.20p | 22.50p | 22.50p | 2016 |
| 28/04/2020 | 21.50p | 24.30p | 20.00p | 22.50p | 19511 |
| 27/04/2020 | 21.50p | 23.00p | 21.50p | 21.50p | 30483 |
| 24/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/04/2020 | 17.50p | 17.50p | 15.00p | 17.50p | 139 |
*Close Price adjusted for both dividends and splits