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 |
|---|---|---|---|---|---|
| 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 |
| 20/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/04/2020 | 23.00p | 23.00p | 13.00p | 17.50p | 27573 |
| 16/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/04/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 2377 |
| 10/04/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 2377 |
| 09/04/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 2377 |
| 08/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/04/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/04/2020 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 03/04/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/04/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/04/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/03/2020 | 24.00p | 27.25p | 24.00p | 24.00p | 139 |
| 26/03/2020 | 24.00p | 27.25p | 24.00p | 24.00p | 5000 |
| 25/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/03/2020 | 24.00p | 27.25p | 24.00p | 24.00p | 12946 |
| 18/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/03/2020 | 26.50p | 27.40p | 24.00p | 24.00p | 4100 |
| 16/03/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 4000 |
| 13/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/03/2020 | 26.50p | 27.94p | 25.75p | 26.50p | 4626 |
| 10/03/2020 | 26.50p | 27.77p | 26.50p | 26.50p | 1764 |
| 09/03/2020 | 26.50p | 27.77p | 26.50p | 26.50p | 3600 |
| 06/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/02/2020 | 27.50p | 27.50p | 25.50p | 27.50p | 33 |
| 25/02/2020 | 27.50p | 27.50p | 25.75p | 27.50p | 6904 |
| 24/02/2020 | 27.50p | 29.90p | 27.50p | 27.50p | 33 |
| 21/02/2020 | 27.50p | 29.90p | 27.50p | 27.50p | 60 |
| 20/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/02/2020 | 27.50p | 29.90p | 27.50p | 27.50p | 50 |
| 17/02/2020 | 27.50p | 29.90p | 27.50p | 27.50p | 294 |
| 14/02/2020 | 27.50p | 29.90p | 27.50p | 27.50p | 1500 |
| 13/02/2020 | 27.50p | 27.50p | 25.00p | 27.50p | 15000 |
| 12/02/2020 | 30.00p | 30.00p | 25.00p | 27.50p | 13709 |
| 11/02/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/02/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/02/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/02/2020 | 30.00p | 30.00p | 25.57p | 30.00p | 330 |
| 05/02/2020 | 30.00p | 32.55p | 30.00p | 30.00p | 3072 |
| 04/02/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/02/2020 | 30.00p | 30.00p | 25.57p | 30.00p | 5320 |
| 31/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/01/2020 | 30.00p | 30.00p | 25.57p | 30.00p | 240 |
| 29/01/2020 | 30.00p | 32.55p | 25.57p | 30.00p | 1651 |
| 28/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/01/2020 | 30.00p | 30.00p | 25.57p | 30.00p | 8898 |
| 24/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2020 | 30.00p | 30.00p | 25.00p | 30.00p | 4300 |
| 22/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/01/2020 | 30.00p | 33.00p | 30.00p | 30.00p | 204 |
| 20/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/01/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 1000 |
| 15/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/01/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 1531 |
| 10/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/01/2020 | 30.00p | 30.00p | 25.50p | 30.00p | 433 |
| 08/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/01/2020 | 30.00p | 30.00p | 29.50p | 30.00p | 1000 |
| 02/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/01/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/12/2019 | 30.00p | 30.00p | 25.00p | 30.00p | 243 |
| 27/12/2019 | 30.00p | 30.00p | 29.50p | 30.00p | 2320 |
| 26/12/2019 | 30.00p | 30.00p | 27.50p | 27.50p | 10807 |
| 25/12/2019 | 30.00p | 30.00p | 27.50p | 27.50p | 10807 |
| 24/12/2019 | 30.00p | 30.00p | 27.50p | 27.50p | 10807 |
| 23/12/2019 | 30.00p | 30.00p | 25.25p | 27.50p | 3300 |
| 20/12/2019 | 30.00p | 30.00p | 25.25p | 27.50p | 8736 |
| 19/12/2019 | 30.00p | 30.00p | 27.50p | 27.50p | 0 |
| 18/12/2019 | 26.00p | 28.40p | 26.00p | 27.50p | 2000 |
| 17/12/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 2500 |
| 16/12/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 2500 |
| 13/12/2019 | 27.50p | 29.50p | 27.50p | 27.50p | 5223 |
| 12/12/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 12500 |
| 11/12/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 10000 |
| 10/12/2019 | 27.50p | 27.90p | 27.50p | 27.50p | 191 |
| 09/12/2019 | 27.50p | 28.00p | 27.50p | 27.50p | 7142 |
| 06/12/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/12/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/12/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 5000 |
| 03/12/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/12/2019 | 27.50p | 28.00p | 27.50p | 27.50p | 6023 |
| 29/11/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 5000 |
| 28/11/2019 | 30.00p | 30.00p | 25.50p | 27.50p | 15000 |
| 27/11/2019 | 30.00p | 31.00p | 30.00p | 30.00p | 2554 |
| 26/11/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/11/2019 | 32.50p | 32.50p | 27.50p | 30.00p | 20870 |
| 22/11/2019 | 32.50p | 32.50p | 30.00p | 32.50p | 7300 |
| 21/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 20/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 19/11/2019 | 32.50p | 32.50p | 30.30p | 32.50p | 2500 |
| 18/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 15/11/2019 | 32.50p | 33.00p | 32.50p | 32.50p | 451 |
| 14/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 13/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 12/11/2019 | 32.50p | 32.50p | 30.30p | 32.50p | 1079 |
| 11/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 08/11/2019 | 42.50p | 44.44p | 30.25p | 32.50p | 25238 |
| 07/11/2019 | 42.50p | 42.50p | 40.00p | 42.50p | 335 |
| 06/11/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 05/11/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 04/11/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 01/11/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 31/10/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 30/10/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 29/10/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 28/10/2019 | 42.50p | 42.50p | 40.50p | 42.50p | 531 |
| 25/10/2019 | 44.00p | 44.00p | 42.00p | 42.50p | 2500 |
| 24/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 23/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 22/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 21/10/2019 | 44.00p | 44.00p | 43.10p | 44.00p | 903 |
| 18/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 17/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 16/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 15/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 14/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 11/10/2019 | 44.00p | 44.00p | 43.10p | 44.00p | 9 |
| 10/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 09/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 08/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 07/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 04/10/2019 | 44.00p | 44.00p | 43.60p | 44.00p | 9000 |
| 03/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 02/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 01/10/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 3000 |
| 30/09/2019 | 44.00p | 44.40p | 44.00p | 44.00p | 11000 |
| 27/09/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
*Close Price adjusted for both dividends and splits