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
Zytronic (ZYT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/10/2010 | 164.50p | 165.00p | 164.50p | 165.00p | 0 |
| 26/10/2010 | 164.50p | 165.90p | 164.50p | 164.50p | 2361 |
| 25/10/2010 | 160.00p | 165.25p | 156.00p | 164.50p | 10507 |
| 22/10/2010 | 160.00p | 160.00p | 155.00p | 160.00p | 1773832 |
| 21/10/2010 | 157.00p | 160.00p | 155.00p | 160.00p | 9400 |
| 20/10/2010 | 156.50p | 157.73p | 155.33p | 157.00p | 4367 |
| 19/10/2010 | 167.50p | 167.50p | 148.00p | 155.50p | 49017 |
| 18/10/2010 | 170.00p | 170.00p | 167.00p | 169.50p | 1228 |
| 15/10/2010 | 170.00p | 171.74p | 170.00p | 170.00p | 1400 |
| 14/10/2010 | 171.00p | 171.00p | 167.00p | 170.00p | 1000 |
| 13/10/2010 | 174.50p | 174.50p | 163.00p | 171.00p | 8500 |
| 12/10/2010 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 11/10/2010 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 08/10/2010 | 174.50p | 176.00p | 174.50p | 174.50p | 4600 |
| 07/10/2010 | 174.50p | 174.50p | 172.00p | 174.50p | 5573 |
| 06/10/2010 | 175.00p | 175.00p | 168.00p | 174.50p | 15500 |
| 05/10/2010 | 176.00p | 178.40p | 173.50p | 175.00p | 2180 |
| 04/10/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 01/10/2010 | 176.00p | 180.00p | 176.00p | 176.00p | 2273 |
| 30/09/2010 | 177.00p | 177.00p | 173.50p | 176.00p | 4000 |
| 29/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 28/09/2010 | 176.00p | 180.00p | 176.00p | 177.00p | 10500 |
| 27/09/2010 | 176.00p | 177.60p | 176.00p | 176.00p | 275 |
| 24/09/2010 | 177.50p | 177.50p | 176.00p | 176.00p | 0 |
| 23/09/2010 | 176.00p | 177.50p | 172.08p | 177.50p | 500 |
| 22/09/2010 | 177.50p | 177.50p | 172.08p | 176.00p | 287 |
| 21/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 20/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/09/2010 | 177.50p | 177.50p | 173.90p | 177.50p | 2911 |
| 16/09/2010 | 172.00p | 182.00p | 170.77p | 177.50p | 14440 |
| 15/09/2010 | 171.00p | 172.00p | 168.60p | 172.00p | 6348 |
| 14/09/2010 | 171.00p | 171.00p | 168.60p | 171.00p | 94 |
| 13/09/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 10/09/2010 | 171.50p | 173.40p | 168.28p | 171.00p | 11958 |
| 09/09/2010 | 170.00p | 173.92p | 170.00p | 171.50p | 3500 |
| 08/09/2010 | 170.00p | 170.00p | 166.00p | 170.00p | 177 |
| 07/09/2010 | 169.50p | 171.30p | 169.50p | 170.00p | 10000 |
| 06/09/2010 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 03/09/2010 | 169.50p | 169.50p | 165.00p | 169.50p | 563 |
| 02/09/2010 | 170.00p | 173.04p | 165.00p | 169.50p | 1276 |
| 01/09/2010 | 174.00p | 174.16p | 166.00p | 170.00p | 6091 |
| 31/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/08/2010 | 178.00p | 178.00p | 174.00p | 175.00p | 3200 |
| 26/08/2010 | 181.00p | 181.00p | 174.00p | 178.00p | 7000 |
| 25/08/2010 | 182.00p | 184.00p | 177.88p | 181.00p | 8615 |
| 24/08/2010 | 180.50p | 184.00p | 180.50p | 180.50p | 1000 |
| 23/08/2010 | 180.00p | 184.00p | 180.00p | 180.50p | 3500 |
| 20/08/2010 | 177.00p | 180.00p | 177.00p | 180.00p | 8000 |
| 19/08/2010 | 177.00p | 178.00p | 177.00p | 177.00p | 500 |
| 18/08/2010 | 177.00p | 177.98p | 177.00p | 177.00p | 1123 |
| 17/08/2010 | 177.00p | 177.98p | 176.00p | 177.00p | 2340 |
| 16/08/2010 | 176.50p | 178.00p | 176.10p | 177.00p | 6376 |
| 13/08/2010 | 175.00p | 176.74p | 175.00p | 176.50p | 2000 |
| 12/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/08/2010 | 175.00p | 176.74p | 175.00p | 175.00p | 1200 |
| 10/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/08/2010 | 174.00p | 175.52p | 174.00p | 175.00p | 2826 |
| 06/08/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 05/08/2010 | 176.00p | 176.00p | 170.00p | 174.00p | 5197 |
| 04/08/2010 | 176.00p | 176.00p | 172.00p | 176.00p | 100 |
| 03/08/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 02/08/2010 | 176.00p | 176.00p | 172.00p | 176.00p | 1404 |
| 30/07/2010 | 176.00p | 176.00p | 172.00p | 176.00p | 2100 |
| 29/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 28/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 27/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 26/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 23/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 22/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 21/07/2010 | 176.00p | 177.50p | 176.00p | 176.00p | 827 |
| 20/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 19/07/2010 | 177.50p | 177.50p | 173.00p | 176.00p | 4725 |
| 16/07/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 15/07/2010 | 180.00p | 180.00p | 175.00p | 177.50p | 8593 |
| 14/07/2010 | 180.00p | 181.00p | 177.00p | 180.00p | 3000 |
| 13/07/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/07/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/07/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/07/2010 | 175.50p | 182.00p | 175.50p | 180.00p | 5650 |
| 07/07/2010 | 175.50p | 176.25p | 175.50p | 175.50p | 1500 |
| 06/07/2010 | 175.00p | 178.00p | 175.00p | 175.50p | 2000 |
| 05/07/2010 | 175.00p | 178.00p | 175.00p | 175.00p | 832 |
| 02/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 01/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 463500 |
| 30/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 20000 |
| 29/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/06/2010 | 175.00p | 175.00p | 173.00p | 175.00p | 0 |
| 23/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 12000 |
| 22/06/2010 | 172.50p | 175.00p | 172.50p | 175.00p | 1000 |
| 21/06/2010 | 171.00p | 174.50p | 171.00p | 172.50p | 6000 |
| 18/06/2010 | 171.00p | 174.60p | 171.00p | 171.00p | 3282 |
| 17/06/2010 | 170.00p | 175.00p | 170.00p | 171.00p | 1000 |
| 16/06/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 15/06/2010 | 171.00p | 175.00p | 171.00p | 171.00p | 1685 |
| 14/06/2010 | 168.50p | 175.00p | 168.50p | 171.00p | 5386 |
| 11/06/2010 | 168.50p | 168.85p | 168.50p | 168.50p | 1000 |
| 10/06/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/06/2010 | 174.00p | 176.32p | 165.00p | 168.50p | 17744 |
| 08/06/2010 | 178.50p | 178.50p | 172.00p | 174.00p | 3885 |
| 07/06/2010 | 187.50p | 187.50p | 175.00p | 182.50p | 10000 |
| 04/06/2010 | 188.00p | 188.50p | 180.00p | 186.50p | 2854 |
| 03/06/2010 | 191.00p | 191.00p | 183.00p | 188.00p | 4372 |
| 02/06/2010 | 196.00p | 196.00p | 190.00p | 191.00p | 2411 |
| 01/06/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 28/05/2010 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 27/05/2010 | 196.00p | 197.52p | 196.00p | 196.00p | 4000 |
| 26/05/2010 | 201.50p | 201.50p | 196.00p | 196.00p | 3104 |
| 25/05/2010 | 205.50p | 205.50p | 198.00p | 201.50p | 2815 |
| 24/05/2010 | 208.50p | 208.50p | 200.00p | 205.50p | 3394 |
| 21/05/2010 | 214.50p | 214.50p | 208.00p | 208.50p | 2500 |
| 20/05/2010 | 219.00p | 219.00p | 212.00p | 214.50p | 2770 |
| 19/05/2010 | 219.00p | 219.00p | 215.08p | 219.00p | 2000 |
| 18/05/2010 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 17/05/2010 | 222.00p | 222.00p | 218.00p | 219.00p | 1000 |
| 14/05/2010 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 13/05/2010 | 223.00p | 223.00p | 218.00p | 222.00p | 2000 |
| 12/05/2010 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 11/05/2010 | 221.50p | 223.00p | 221.50p | 223.00p | 0 |
| 10/05/2010 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 07/05/2010 | 227.50p | 227.50p | 215.00p | 221.50p | 3000 |
| 06/05/2010 | 230.00p | 230.00p | 225.00p | 227.50p | 9700 |
| 05/05/2010 | 236.50p | 236.50p | 225.00p | 230.00p | 8100 |
| 04/05/2010 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 30/04/2010 | 236.50p | 236.50p | 236.50p | 236.50p | 8000 |
| 29/04/2010 | 239.00p | 239.00p | 235.00p | 236.50p | 1321 |
| 28/04/2010 | 238.00p | 239.00p | 235.08p | 239.00p | 2950 |
| 27/04/2010 | 241.00p | 241.00p | 235.00p | 239.00p | 13864 |
| 26/04/2010 | 238.50p | 241.00p | 238.50p | 241.00p | 0 |
| 23/04/2010 | 238.50p | 238.50p | 236.40p | 238.50p | 2531 |
| 22/04/2010 | 238.50p | 242.00p | 238.50p | 238.50p | 1500 |
| 21/04/2010 | 238.50p | 242.00p | 235.00p | 238.50p | 9239 |
| 20/04/2010 | 238.50p | 238.50p | 238.50p | 238.50p | 12000 |
| 19/04/2010 | 238.50p | 238.50p | 238.50p | 238.50p | 8500 |
| 16/04/2010 | 238.50p | 238.50p | 235.00p | 238.50p | 1265 |
| 15/04/2010 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 14/04/2010 | 238.50p | 238.50p | 238.50p | 238.50p | 5500 |
| 13/04/2010 | 238.50p | 241.65p | 235.07p | 238.50p | 2500 |
| 12/04/2010 | 238.50p | 241.65p | 235.00p | 238.50p | 5213 |
| 09/04/2010 | 238.50p | 241.65p | 238.50p | 238.50p | 406 |
| 08/04/2010 | 236.00p | 237.00p | 232.00p | 237.00p | 926 |
| 07/04/2010 | 234.00p | 240.00p | 234.00p | 236.00p | 1910 |
| 06/04/2010 | 231.50p | 238.00p | 231.50p | 234.00p | 8659 |
| 01/04/2010 | 230.00p | 235.00p | 226.10p | 231.50p | 5656 |
| 31/03/2010 | 230.00p | 234.90p | 229.00p | 230.00p | 1000 |
| 30/03/2010 | 229.00p | 229.00p | 226.28p | 229.00p | 4000 |
| 29/03/2010 | 229.00p | 229.00p | 227.00p | 229.00p | 1000 |
| 26/03/2010 | 229.00p | 229.00p | 229.00p | 229.00p | 300 |
| 25/03/2010 | 229.00p | 233.00p | 228.90p | 229.00p | 3232 |
| 24/03/2010 | 228.00p | 233.00p | 228.00p | 229.00p | 1300 |
| 23/03/2010 | 226.50p | 230.00p | 226.50p | 228.00p | 1265 |
| 22/03/2010 | 226.50p | 229.93p | 226.50p | 226.50p | 10372 |
| 19/03/2010 | 226.50p | 226.50p | 223.00p | 226.50p | 19800 |
| 18/03/2010 | 225.00p | 230.00p | 224.50p | 226.50p | 14255 |
| 17/03/2010 | 213.50p | 225.00p | 213.50p | 225.00p | 19900 |
| 16/03/2010 | 210.50p | 217.00p | 210.50p | 213.50p | 5000 |
| 15/03/2010 | 210.50p | 210.50p | 208.75p | 210.50p | 130150 |
| 12/03/2010 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 11/03/2010 | 209.50p | 212.00p | 207.25p | 210.50p | 7760 |
| 10/03/2010 | 209.50p | 209.50p | 206.08p | 209.50p | 925 |
| 09/03/2010 | 208.50p | 210.00p | 208.50p | 209.50p | 2500 |
| 08/03/2010 | 210.00p | 210.00p | 205.00p | 208.50p | 3500 |
| 05/03/2010 | 209.00p | 210.00p | 209.00p | 210.00p | 0 |
| 04/03/2010 | 210.00p | 212.60p | 205.96p | 209.00p | 14277 |
| 03/03/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/03/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 01/03/2010 | 210.00p | 212.70p | 207.72p | 210.00p | 4068 |
| 26/02/2010 | 209.00p | 213.00p | 209.00p | 210.00p | 3100 |
| 25/02/2010 | 206.50p | 210.00p | 203.87p | 209.00p | 4100 |
| 24/02/2010 | 206.50p | 206.50p | 203.84p | 206.50p | 1000 |
| 23/02/2010 | 206.50p | 209.65p | 203.84p | 206.50p | 7306 |
| 22/02/2010 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 19/02/2010 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 18/02/2010 | 206.50p | 206.50p | 203.84p | 206.50p | 465 |
| 17/02/2010 | 206.50p | 206.50p | 203.84p | 206.50p | 464 |
| 16/02/2010 | 207.50p | 209.16p | 203.07p | 206.50p | 4197 |
| 15/02/2010 | 207.50p | 209.40p | 205.00p | 207.50p | 2969 |
| 12/02/2010 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 11/02/2010 | 209.00p | 209.40p | 205.00p | 207.50p | 2177 |
| 10/02/2010 | 210.00p | 212.04p | 205.00p | 209.00p | 3983 |
| 09/02/2010 | 213.50p | 213.50p | 213.50p | 213.50p | 0 |
| 08/02/2010 | 215.00p | 215.00p | 209.00p | 213.50p | 4206 |
| 05/02/2010 | 215.00p | 218.90p | 211.10p | 215.00p | 1240 |
| 04/02/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/02/2010 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/02/2010 | 215.00p | 215.00p | 211.10p | 215.00p | 985 |
| 01/02/2010 | 215.00p | 220.00p | 215.00p | 215.00p | 2000 |
| 29/01/2010 | 215.00p | 215.00p | 211.10p | 215.00p | 500 |
| 28/01/2010 | 215.00p | 215.00p | 210.00p | 215.00p | 6302 |
| 27/01/2010 | 215.00p | 218.90p | 211.50p | 215.00p | 1456 |
| 26/01/2010 | 211.50p | 220.00p | 211.50p | 215.00p | 6000 |
| 25/01/2010 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 22/01/2010 | 211.50p | 214.23p | 211.50p | 211.50p | 925 |
| 21/01/2010 | 213.00p | 215.00p | 211.50p | 211.50p | 1800 |
| 20/01/2010 | 214.00p | 214.00p | 213.00p | 213.00p | 0 |
| 19/01/2010 | 215.00p | 215.00p | 211.10p | 214.00p | 315 |
| 18/01/2010 | 216.00p | 220.00p | 210.00p | 215.00p | 32354 |
| 15/01/2010 | 215.00p | 222.00p | 210.00p | 216.00p | 10850 |
*Close Price adjusted for both dividends and splits