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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Windar Photonics (WPHO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2021 | 28.50p | 28.95p | 28.11p | 28.50p | 6154 |
| 08/04/2021 | 28.50p | 29.00p | 26.80p | 28.50p | 2592 |
| 07/04/2021 | 28.00p | 29.00p | 28.00p | 28.50p | 30026 |
| 06/04/2021 | 28.00p | 29.00p | 28.00p | 28.00p | 2577 |
| 05/04/2021 | 28.00p | 28.94p | 27.00p | 28.00p | 9172 |
| 02/04/2021 | 28.00p | 28.94p | 27.00p | 28.00p | 9172 |
| 01/04/2021 | 28.00p | 28.94p | 27.00p | 28.00p | 9172 |
| 31/03/2021 | 28.00p | 28.94p | 28.00p | 28.00p | 345 |
| 30/03/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 1175 |
| 29/03/2021 | 29.00p | 30.00p | 27.00p | 28.00p | 16020 |
| 26/03/2021 | 29.00p | 29.00p | 28.00p | 29.00p | 1000 |
| 25/03/2021 | 29.00p | 29.00p | 28.06p | 29.00p | 2500 |
| 24/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/03/2021 | 29.00p | 29.20p | 29.00p | 29.00p | 3424 |
| 19/03/2021 | 29.00p | 29.20p | 29.00p | 29.00p | 3383 |
| 18/03/2021 | 29.00p | 29.00p | 28.06p | 29.00p | 6242 |
| 17/03/2021 | 29.00p | 29.40p | 29.00p | 29.00p | 977 |
| 16/03/2021 | 29.00p | 30.00p | 28.00p | 29.00p | 21451 |
| 15/03/2021 | 29.00p | 32.00p | 28.00p | 28.50p | 26837 |
| 12/03/2021 | 29.00p | 29.60p | 28.00p | 29.00p | 14917 |
| 11/03/2021 | 30.50p | 32.00p | 28.00p | 29.00p | 28248 |
| 10/03/2021 | 30.50p | 30.95p | 29.00p | 30.50p | 3477 |
| 09/03/2021 | 30.50p | 31.10p | 30.00p | 30.20p | 19533 |
| 08/03/2021 | 30.50p | 32.00p | 29.00p | 30.50p | 4366 |
| 05/03/2021 | 32.00p | 32.00p | 29.00p | 30.50p | 13049 |
| 04/03/2021 | 33.00p | 34.00p | 29.00p | 32.00p | 1810440 |
| 03/03/2021 | 33.00p | 36.50p | 32.00p | 33.00p | 20276 |
| 02/03/2021 | 33.00p | 34.00p | 31.30p | 33.00p | 5685 |
| 01/03/2021 | 33.00p | 34.20p | 31.00p | 33.00p | 9542 |
| 26/02/2021 | 38.00p | 40.00p | 30.00p | 31.20p | 49730 |
| 25/02/2021 | 38.00p | 38.00p | 36.12p | 38.00p | 11345 |
| 24/02/2021 | 38.00p | 40.00p | 36.00p | 38.00p | 50247 |
| 23/02/2021 | 38.00p | 40.00p | 36.00p | 38.00p | 35436 |
| 22/02/2021 | 38.00p | 39.20p | 36.75p | 38.00p | 23879 |
| 19/02/2021 | 42.00p | 44.20p | 36.00p | 38.00p | 59709 |
| 18/02/2021 | 41.50p | 44.20p | 40.00p | 42.00p | 105143 |
| 17/02/2021 | 31.00p | 52.85p | 30.50p | 42.00p | 355436 |
| 16/02/2021 | 26.00p | 31.00p | 25.20p | 27.00p | 38054 |
| 15/02/2021 | 25.00p | 27.00p | 24.50p | 26.00p | 23995 |
| 12/02/2021 | 25.00p | 25.50p | 25.00p | 25.00p | 46249 |
| 11/02/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 3284 |
| 10/02/2021 | 25.00p | 25.00p | 24.10p | 25.00p | 12106 |
| 09/02/2021 | 25.00p | 25.40p | 24.06p | 25.00p | 6172 |
| 08/02/2021 | 26.50p | 26.50p | 25.01p | 25.40p | 27971 |
| 05/02/2021 | 25.50p | 26.91p | 25.22p | 26.50p | 97735 |
| 04/02/2021 | 26.50p | 27.90p | 25.00p | 25.50p | 67990 |
| 03/02/2021 | 26.50p | 28.00p | 25.35p | 28.00p | 61721 |
| 02/02/2021 | 23.00p | 28.00p | 23.00p | 26.50p | 90604 |
| 01/02/2021 | 23.00p | 23.80p | 22.00p | 23.00p | 11853 |
| 29/01/2021 | 22.70p | 23.80p | 22.10p | 23.00p | 51939 |
| 28/01/2021 | 22.70p | 23.80p | 21.40p | 22.70p | 19288 |
| 27/01/2021 | 22.70p | 22.70p | 21.48p | 22.70p | 6408 |
| 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 |
*Close Price adjusted for both dividends and splits