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 |
|---|---|---|---|---|---|
| 31/05/2023 | 102.50p | 102.50p | 101.00p | 102.50p | 13019 |
| 30/05/2023 | 102.50p | 102.50p | 102.00p | 102.50p | 8481 |
| 26/05/2023 | 102.50p | 102.69p | 102.50p | 102.50p | 0 |
| 25/05/2023 | 102.50p | 104.00p | 100.00p | 102.50p | 3002 |
| 24/05/2023 | 102.50p | 104.40p | 100.00p | 102.50p | 12309 |
| 23/05/2023 | 102.50p | 104.40p | 100.00p | 100.00p | 62047 |
| 22/05/2023 | 102.50p | 104.75p | 100.36p | 102.50p | 31190 |
| 19/05/2023 | 102.50p | 104.25p | 100.25p | 102.50p | 22347 |
| 18/05/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 7837 |
| 17/05/2023 | 97.50p | 105.00p | 97.50p | 102.50p | 11879 |
| 16/05/2023 | 95.00p | 100.00p | 92.00p | 97.50p | 11038 |
| 15/05/2023 | 102.50p | 103.90p | 99.00p | 100.00p | 7906 |
| 12/05/2023 | 100.50p | 105.00p | 99.00p | 100.50p | 11569 |
| 11/05/2023 | 100.00p | 102.99p | 96.00p | 100.50p | 36204 |
| 10/05/2023 | 100.00p | 100.00p | 95.00p | 98.00p | 60710 |
| 09/05/2023 | 102.50p | 102.90p | 95.00p | 98.00p | 53153 |
| 05/05/2023 | 102.50p | 105.00p | 100.50p | 102.50p | 36143 |
| 04/05/2023 | 110.00p | 110.00p | 93.00p | 102.50p | 141324 |
| 03/05/2023 | 140.00p | 141.90p | 137.90p | 140.00p | 2619 |
| 02/05/2023 | 140.00p | 143.00p | 135.00p | 140.00p | 35592 |
| 28/04/2023 | 140.00p | 143.00p | 138.30p | 140.00p | 17204 |
| 27/04/2023 | 140.00p | 140.00p | 138.30p | 140.00p | 252 |
| 26/04/2023 | 140.00p | 140.00p | 138.30p | 140.00p | 1051 |
| 25/04/2023 | 140.00p | 143.00p | 137.90p | 140.00p | 17192 |
| 25/04/2023 | 140.00p | 143.00p | 137.90p | 140.00p | 17192 |
| 24/04/2023 | 140.00p | 140.00p | 137.90p | 140.00p | 1278 |
| 21/04/2023 | 140.00p | 140.00p | 137.85p | 140.00p | 3214 |
| 20/04/2023 | 140.00p | 143.00p | 138.00p | 140.00p | 2745 |
| 19/04/2023 | 140.00p | 141.00p | 138.00p | 140.00p | 5507 |
| 18/04/2023 | 140.00p | 145.00p | 135.00p | 140.00p | 4361 |
| 17/04/2023 | 140.00p | 141.84p | 140.00p | 140.00p | 0 |
| 14/04/2023 | 140.00p | 141.00p | 140.00p | 140.00p | 7127 |
| 13/04/2023 | 140.00p | 145.00p | 137.55p | 140.00p | 3285 |
| 12/04/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 3705 |
| 11/04/2023 | 137.50p | 142.00p | 135.25p | 140.00p | 0 |
| 06/04/2023 | 137.50p | 140.00p | 135.05p | 137.50p | 6107 |
| 05/04/2023 | 137.50p | 140.00p | 135.05p | 137.50p | 9637 |
| 04/04/2023 | 140.00p | 140.00p | 134.00p | 137.50p | 17990 |
| 03/04/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 2040 |
| 31/03/2023 | 140.00p | 141.30p | 137.50p | 140.00p | 29059 |
| 30/03/2023 | 140.00p | 143.60p | 137.55p | 140.00p | 18692 |
| 29/03/2023 | 140.00p | 143.00p | 136.80p | 140.00p | 8349 |
| 28/03/2023 | 137.50p | 140.00p | 136.80p | 140.00p | 2743 |
| 27/03/2023 | 137.50p | 137.50p | 135.25p | 137.50p | 2905 |
| 24/03/2023 | 142.50p | 143.70p | 130.00p | 137.50p | 23886 |
| 23/03/2023 | 142.50p | 144.00p | 140.00p | 142.00p | 16203 |
| 22/03/2023 | 140.00p | 142.50p | 136.00p | 140.00p | 11668 |
| 21/03/2023 | 137.50p | 145.00p | 136.10p | 140.00p | 12299 |
| 20/03/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 4488 |
| 17/03/2023 | 137.50p | 143.00p | 135.00p | 137.50p | 24872 |
| 16/03/2023 | 137.50p | 140.00p | 136.50p | 140.00p | 3026 |
| 15/03/2023 | 135.00p | 140.00p | 135.00p | 137.50p | 1267 |
| 14/03/2023 | 135.00p | 140.00p | 134.00p | 135.00p | 5442 |
| 13/03/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 3235 |
| 10/03/2023 | 137.50p | 145.00p | 133.00p | 145.00p | 94288 |
| 09/03/2023 | 140.00p | 145.00p | 135.20p | 140.00p | 5346 |
| 08/03/2023 | 140.00p | 140.00p | 135.00p | 135.00p | 11238 |
| 07/03/2023 | 140.00p | 142.00p | 135.20p | 140.00p | 3800 |
| 06/03/2023 | 137.50p | 143.00p | 135.00p | 140.00p | 61287 |
| 03/03/2023 | 137.50p | 139.58p | 137.00p | 137.50p | 30832 |
| 02/03/2023 | 137.50p | 145.00p | 136.00p | 136.00p | 40131 |
| 01/03/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 2146 |
| 28/02/2023 | 127.50p | 145.00p | 127.50p | 137.50p | 21125 |
| 27/02/2023 | 125.00p | 130.00p | 124.50p | 127.50p | 7530 |
| 24/02/2023 | 125.00p | 130.00p | 123.76p | 125.00p | 11724 |
| 23/02/2023 | 125.00p | 129.50p | 125.00p | 125.00p | 762 |
| 22/02/2023 | 125.00p | 129.50p | 123.60p | 125.00p | 3538 |
| 21/02/2023 | 125.00p | 128.00p | 123.60p | 125.00p | 12781 |
| 20/02/2023 | 125.00p | 130.00p | 123.60p | 125.00p | 31073 |
| 17/02/2023 | 125.00p | 129.26p | 123.60p | 125.00p | 43261 |
| 16/02/2023 | 125.00p | 130.00p | 121.50p | 125.00p | 3735 |
| 15/02/2023 | 125.00p | 128.50p | 121.00p | 125.00p | 32817 |
| 14/02/2023 | 130.00p | 132.50p | 120.00p | 125.00p | 54397 |
| 13/02/2023 | 130.00p | 135.00p | 128.50p | 130.00p | 31655 |
| 10/02/2023 | 130.00p | 135.00p | 126.00p | 130.00p | 42389 |
| 09/02/2023 | 132.50p | 135.00p | 120.00p | 130.00p | 48972 |
| 08/02/2023 | 147.50p | 155.00p | 142.25p | 150.00p | 9405 |
| 07/02/2023 | 142.50p | 155.00p | 142.25p | 147.50p | 23029 |
| 06/02/2023 | 142.50p | 148.00p | 138.51p | 142.50p | 10782 |
| 03/02/2023 | 140.00p | 144.00p | 137.25p | 142.50p | 12095 |
| 02/02/2023 | 140.00p | 145.00p | 140.00p | 140.00p | 8746 |
| 01/02/2023 | 140.00p | 145.00p | 135.00p | 140.00p | 784 |
| 31/01/2023 | 140.00p | 143.00p | 136.55p | 140.00p | 2661 |
| 30/01/2023 | 140.00p | 144.00p | 136.55p | 140.00p | 1818 |
| 27/01/2023 | 140.00p | 145.00p | 135.00p | 140.00p | 88125 |
| 26/01/2023 | 132.50p | 144.00p | 132.50p | 140.00p | 139349 |
| 25/01/2023 | 132.50p | 135.05p | 126.56p | 132.50p | 150525 |
| 24/01/2023 | 132.50p | 140.00p | 132.50p | 132.50p | 1005 |
| 23/01/2023 | 135.00p | 137.75p | 130.00p | 132.50p | 5481 |
| 20/01/2023 | 135.00p | 139.50p | 130.20p | 135.00p | 52977 |
| 19/01/2023 | 135.00p | 140.00p | 132.55p | 135.00p | 262 |
| 18/01/2023 | 135.00p | 139.00p | 132.55p | 135.00p | 6301 |
| 17/01/2023 | 135.00p | 138.95p | 132.50p | 135.00p | 3024 |
| 16/01/2023 | 135.00p | 139.00p | 132.50p | 135.00p | 2582 |
| 13/01/2023 | 135.00p | 139.00p | 132.10p | 135.00p | 3836 |
| 12/01/2023 | 135.00p | 139.00p | 130.00p | 135.00p | 15538 |
| 11/01/2023 | 135.00p | 139.50p | 130.00p | 135.00p | 8876 |
| 10/01/2023 | 135.00p | 140.00p | 132.10p | 135.00p | 8006 |
| 09/01/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 2370 |
| 06/01/2023 | 135.00p | 139.00p | 131.25p | 135.00p | 4018 |
| 05/01/2023 | 132.50p | 139.50p | 128.50p | 135.00p | 5447 |
| 04/01/2023 | 132.50p | 137.00p | 128.90p | 132.50p | 6693 |
| 03/01/2023 | 130.00p | 133.50p | 125.00p | 132.50p | 10039 |
| 30/12/2022 | 130.00p | 130.50p | 125.00p | 130.00p | 5973 |
| 29/12/2022 | 130.00p | 133.00p | 130.00p | 130.00p | 1550 |
| 28/12/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 7 |
| 23/12/2022 | 130.00p | 130.00p | 126.17p | 130.00p | 3467 |
| 22/12/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 2287 |
| 21/12/2022 | 135.00p | 136.90p | 130.00p | 135.00p | 7908 |
| 20/12/2022 | 135.00p | 137.00p | 131.00p | 135.00p | 4436 |
| 19/12/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 3885 |
| 16/12/2022 | 140.00p | 140.87p | 131.25p | 135.00p | 5903 |
| 15/12/2022 | 142.50p | 143.50p | 137.25p | 140.00p | 8034 |
| 14/12/2022 | 142.50p | 142.50p | 137.25p | 142.50p | 526 |
| 13/12/2022 | 142.50p | 150.00p | 137.25p | 142.50p | 6836 |
| 12/12/2022 | 125.00p | 139.00p | 122.00p | 137.50p | 36884 |
| 09/12/2022 | 125.00p | 129.80p | 121.50p | 125.00p | 11263 |
| 08/12/2022 | 125.00p | 130.00p | 121.11p | 125.00p | 2273 |
| 07/12/2022 | 127.50p | 127.50p | 121.50p | 125.00p | 607 |
| 06/12/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/12/2022 | 130.00p | 130.00p | 125.00p | 127.50p | 6039 |
| 02/12/2022 | 130.00p | 133.00p | 125.00p | 130.00p | 516 |
| 01/12/2022 | 130.00p | 130.00p | 126.00p | 130.00p | 9331 |
| 30/11/2022 | 130.00p | 134.00p | 126.00p | 130.00p | 16611 |
| 29/11/2022 | 130.00p | 133.00p | 126.00p | 130.00p | 1809 |
| 28/11/2022 | 132.50p | 133.00p | 126.00p | 130.00p | 15286 |
| 25/11/2022 | 135.00p | 135.00p | 131.00p | 132.50p | 3632 |
| 24/11/2022 | 135.00p | 137.93p | 135.00p | 135.00p | 15000 |
| 23/11/2022 | 137.50p | 137.50p | 131.50p | 135.00p | 5334 |
| 22/11/2022 | 137.50p | 144.00p | 133.51p | 137.50p | 817 |
| 21/11/2022 | 135.00p | 145.00p | 130.00p | 137.50p | 3085 |
| 18/11/2022 | 135.00p | 137.00p | 132.76p | 135.00p | 3218 |
| 17/11/2022 | 135.00p | 137.80p | 132.76p | 135.00p | 27745 |
| 16/11/2022 | 132.50p | 138.00p | 132.00p | 135.00p | 25341 |
| 15/11/2022 | 135.00p | 137.00p | 127.20p | 132.50p | 26227 |
| 14/11/2022 | 135.00p | 140.00p | 135.00p | 135.00p | 22 |
| 11/11/2022 | 135.00p | 138.00p | 131.25p | 135.00p | 4157 |
| 10/11/2022 | 137.50p | 139.00p | 131.00p | 135.00p | 6264 |
| 09/11/2022 | 140.00p | 143.00p | 136.66p | 137.50p | 11785 |
| 08/11/2022 | 140.00p | 140.00p | 135.00p | 140.00p | 5694 |
| 07/11/2022 | 135.00p | 140.00p | 135.00p | 140.00p | 13009 |
| 04/11/2022 | 127.50p | 136.00p | 126.55p | 135.00p | 19032 |
| 03/11/2022 | 127.50p | 127.50p | 126.40p | 127.50p | 2395 |
| 02/11/2022 | 127.50p | 129.90p | 127.50p | 127.50p | 10316 |
| 01/11/2022 | 135.00p | 137.27p | 125.25p | 127.50p | 35940 |
| 31/10/2022 | 135.00p | 137.69p | 135.00p | 135.00p | 0 |
| 28/10/2022 | 135.00p | 135.00p | 130.51p | 135.00p | 20500 |
| 27/10/2022 | 135.00p | 135.00p | 130.50p | 135.00p | 4198 |
| 26/10/2022 | 132.50p | 135.00p | 131.48p | 135.00p | 9524 |
| 25/10/2022 | 132.50p | 132.50p | 131.48p | 132.50p | 4500 |
| 24/10/2022 | 135.00p | 135.00p | 130.00p | 132.50p | 538 |
| 21/10/2022 | 132.50p | 135.00p | 126.00p | 132.50p | 32406 |
| 20/10/2022 | 135.00p | 138.80p | 125.00p | 132.50p | 28777 |
| 19/10/2022 | 127.50p | 140.00p | 127.50p | 135.00p | 16819 |
| 18/10/2022 | 126.00p | 128.89p | 124.00p | 127.50p | 10177 |
| 17/10/2022 | 122.50p | 126.00p | 122.25p | 126.00p | 19582 |
| 14/10/2022 | 122.50p | 125.00p | 120.10p | 122.50p | 6112 |
| 13/10/2022 | 117.50p | 124.00p | 117.50p | 122.50p | 14433 |
| 12/10/2022 | 117.50p | 120.00p | 115.00p | 117.50p | 29374 |
| 11/10/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 82 |
| 10/10/2022 | 117.50p | 117.50p | 116.88p | 117.50p | 0 |
| 07/10/2022 | 117.50p | 120.00p | 116.55p | 117.50p | 5766 |
| 06/10/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 2424 |
| 05/10/2022 | 115.00p | 119.00p | 115.00p | 117.50p | 5000 |
| 04/10/2022 | 112.50p | 119.00p | 112.25p | 115.00p | 17423 |
| 03/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 850 |
| 30/09/2022 | 112.50p | 115.00p | 112.25p | 112.50p | 1539 |
| 29/09/2022 | 112.50p | 114.90p | 110.00p | 112.50p | 4026 |
| 28/09/2022 | 112.50p | 113.00p | 110.00p | 112.50p | 4077 |
| 27/09/2022 | 115.00p | 115.00p | 110.00p | 112.50p | 29581 |
| 26/09/2022 | 115.00p | 115.00p | 111.35p | 115.00p | 10290 |
| 23/09/2022 | 115.00p | 117.50p | 115.00p | 115.00p | 9503 |
| 22/09/2022 | 115.00p | 119.80p | 111.20p | 115.00p | 35776 |
| 21/09/2022 | 120.00p | 120.00p | 111.00p | 115.00p | 36597 |
| 20/09/2022 | 120.00p | 120.00p | 115.20p | 120.00p | 2000 |
| 19/09/2022 | 120.00p | 120.00p | 113.00p | 120.00p | 32643 |
| 16/09/2022 | 120.00p | 120.00p | 115.00p | 120.00p | 16643 |
| 15/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 2469 |
| 14/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/09/2022 | 120.00p | 123.80p | 116.60p | 120.00p | 7343 |
| 12/09/2022 | 115.00p | 124.48p | 113.00p | 120.00p | 7896 |
| 09/09/2022 | 120.00p | 120.00p | 111.50p | 120.00p | 50993 |
| 08/09/2022 | 125.00p | 125.00p | 115.55p | 120.00p | 10646 |
| 07/09/2022 | 125.00p | 125.00p | 120.50p | 125.00p | 3840 |
| 06/09/2022 | 125.00p | 125.00p | 122.30p | 125.00p | 300 |
| 05/09/2022 | 130.00p | 130.00p | 121.11p | 125.00p | 8750 |
| 02/09/2022 | 130.00p | 130.00p | 125.00p | 130.00p | 797 |
| 01/09/2022 | 130.00p | 135.00p | 125.20p | 130.00p | 3442 |
| 31/08/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 10 |
| 30/08/2022 | 130.00p | 135.00p | 125.50p | 130.00p | 9704 |
| 29/08/2022 | 130.00p | 135.00p | 126.33p | 130.00p | 10022 |
| 26/08/2022 | 130.00p | 135.00p | 126.33p | 130.00p | 10022 |
| 25/08/2022 | 130.00p | 130.80p | 126.33p | 130.00p | 12924 |
| 24/08/2022 | 130.00p | 135.00p | 127.00p | 130.00p | 10581 |
| 23/08/2022 | 132.50p | 135.00p | 126.00p | 130.00p | 29478 |
| 22/08/2022 | 132.50p | 138.50p | 127.00p | 132.50p | 5142 |
| 19/08/2022 | 135.00p | 140.00p | 125.00p | 132.50p | 49903 |
| 18/08/2022 | 125.00p | 140.00p | 122.60p | 130.00p | 48880 |
| 17/08/2022 | 145.00p | 145.00p | 138.00p | 142.50p | 16499 |
| 16/08/2022 | 145.00p | 150.00p | 142.51p | 149.00p | 4836 |
*Close Price adjusted for both dividends and splits