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 |
|---|---|---|---|---|---|
| 05/11/2021 | 190.00p | 190.80p | 185.50p | 190.00p | 13230 |
| 04/11/2021 | 190.00p | 191.89p | 185.20p | 190.00p | 27354 |
| 03/11/2021 | 195.00p | 200.00p | 185.50p | 190.00p | 19202 |
| 02/11/2021 | 190.00p | 198.89p | 190.00p | 195.00p | 41755 |
| 01/11/2021 | 190.00p | 192.89p | 185.50p | 190.00p | 3850 |
| 29/10/2021 | 195.00p | 198.80p | 190.00p | 190.00p | 15092 |
| 28/10/2021 | 195.00p | 200.00p | 190.10p | 195.00p | 24942 |
| 27/10/2021 | 192.50p | 205.00p | 191.50p | 195.00p | 52549 |
| 26/10/2021 | 185.00p | 195.00p | 180.60p | 185.00p | 42677 |
| 25/10/2021 | 180.00p | 190.00p | 180.00p | 185.00p | 44534 |
| 22/10/2021 | 175.00p | 190.00p | 170.00p | 180.00p | 148117 |
| 21/10/2021 | 167.50p | 169.90p | 162.25p | 165.00p | 7915 |
| 20/10/2021 | 170.00p | 170.00p | 162.11p | 167.50p | 26235 |
| 19/10/2021 | 170.00p | 171.90p | 166.51p | 170.00p | 7963 |
| 18/10/2021 | 165.00p | 170.00p | 160.60p | 170.00p | 8799 |
| 15/10/2021 | 175.00p | 175.00p | 165.00p | 165.00p | 16864 |
| 14/10/2021 | 175.00p | 178.68p | 170.60p | 175.00p | 8645 |
| 13/10/2021 | 180.00p | 183.40p | 175.00p | 175.00p | 21152 |
| 12/10/2021 | 175.00p | 183.80p | 175.00p | 180.00p | 16080 |
| 11/10/2021 | 175.00p | 179.90p | 172.25p | 175.00p | 60370 |
| 08/10/2021 | 170.00p | 179.50p | 161.00p | 175.00p | 41340 |
| 07/10/2021 | 170.00p | 172.40p | 166.10p | 170.00p | 23586 |
| 06/10/2021 | 170.00p | 179.80p | 170.00p | 170.00p | 49022 |
| 05/10/2021 | 170.00p | 175.00p | 168.20p | 170.00p | 4216 |
| 04/10/2021 | 170.00p | 179.00p | 165.55p | 170.00p | 30356 |
| 01/10/2021 | 170.00p | 172.00p | 165.27p | 170.00p | 10477 |
| 30/09/2021 | 175.00p | 175.00p | 165.00p | 170.00p | 13644 |
| 29/09/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 6031 |
| 28/09/2021 | 175.00p | 180.00p | 170.00p | 175.00p | 18506 |
| 27/09/2021 | 175.00p | 179.80p | 170.00p | 175.00p | 195160 |
| 24/09/2021 | 172.50p | 184.25p | 170.00p | 175.00p | 108242 |
| 23/09/2021 | 172.50p | 174.00p | 170.00p | 172.50p | 13421 |
| 22/09/2021 | 175.00p | 175.90p | 170.00p | 172.50p | 39863 |
| 21/09/2021 | 175.00p | 180.00p | 170.20p | 175.00p | 2950 |
| 20/09/2021 | 175.00p | 179.00p | 170.00p | 175.00p | 17289 |
| 17/09/2021 | 175.00p | 176.00p | 170.51p | 175.00p | 14231 |
| 16/09/2021 | 180.00p | 180.00p | 170.00p | 175.00p | 50618 |
| 15/09/2021 | 180.00p | 186.88p | 175.00p | 180.00p | 90157 |
| 14/09/2021 | 160.00p | 190.00p | 160.00p | 180.00p | 123224 |
| 13/09/2021 | 150.00p | 154.80p | 147.25p | 150.00p | 9070 |
| 10/09/2021 | 155.00p | 155.00p | 146.55p | 150.00p | 872 |
| 09/09/2021 | 155.00p | 157.00p | 150.00p | 155.00p | 9948 |
| 08/09/2021 | 155.00p | 159.80p | 152.55p | 155.00p | 4168 |
| 07/09/2021 | 155.00p | 158.50p | 150.20p | 155.00p | 23903 |
| 06/09/2021 | 142.50p | 155.00p | 142.50p | 155.00p | 33714 |
| 03/09/2021 | 140.00p | 150.00p | 136.75p | 142.50p | 16745 |
| 02/09/2021 | 140.00p | 143.60p | 136.60p | 140.00p | 6330 |
| 01/09/2021 | 147.50p | 150.00p | 136.00p | 140.00p | 36905 |
| 31/08/2021 | 150.00p | 150.68p | 145.00p | 147.50p | 6844 |
| 30/08/2021 | 150.00p | 155.00p | 145.00p | 150.00p | 8854 |
| 27/08/2021 | 150.00p | 155.00p | 145.00p | 150.00p | 8854 |
| 26/08/2021 | 150.00p | 150.00p | 146.00p | 150.00p | 239 |
| 25/08/2021 | 150.00p | 155.00p | 145.00p | 150.00p | 55421 |
| 24/08/2021 | 155.00p | 159.50p | 150.00p | 150.00p | 25556 |
| 23/08/2021 | 152.50p | 158.07p | 145.00p | 152.50p | 25857 |
| 20/08/2021 | 152.50p | 153.00p | 145.00p | 152.50p | 11145 |
| 19/08/2021 | 152.50p | 159.70p | 145.00p | 152.50p | 8828 |
| 18/08/2021 | 152.50p | 159.70p | 147.51p | 152.50p | 958 |
| 17/08/2021 | 152.50p | 159.89p | 147.51p | 152.50p | 22508 |
| 16/08/2021 | 152.50p | 159.70p | 147.25p | 152.50p | 7346 |
| 13/08/2021 | 150.00p | 155.00p | 146.00p | 152.50p | 6888 |
| 12/08/2021 | 150.00p | 155.00p | 146.11p | 150.00p | 4954 |
| 11/08/2021 | 150.00p | 155.00p | 145.50p | 150.00p | 14865 |
| 10/08/2021 | 150.00p | 155.00p | 145.00p | 150.00p | 61710 |
| 09/08/2021 | 152.50p | 154.00p | 145.75p | 150.00p | 14846 |
| 06/08/2021 | 155.00p | 157.00p | 150.00p | 152.50p | 13061 |
| 05/08/2021 | 150.00p | 160.00p | 150.00p | 155.00p | 14503 |
| 04/08/2021 | 152.50p | 153.49p | 145.21p | 150.00p | 17367 |
| 03/08/2021 | 152.50p | 154.00p | 147.25p | 152.50p | 16731 |
| 02/08/2021 | 152.50p | 152.50p | 145.00p | 152.50p | 20145 |
| 30/07/2021 | 152.50p | 152.50p | 146.65p | 152.50p | 7147 |
| 29/07/2021 | 150.00p | 155.00p | 150.00p | 152.50p | 12747 |
| 28/07/2021 | 150.00p | 152.00p | 146.50p | 150.00p | 10843 |
| 27/07/2021 | 150.00p | 152.40p | 150.00p | 150.00p | 3062 |
| 26/07/2021 | 162.50p | 162.50p | 146.00p | 150.00p | 35458 |
| 23/07/2021 | 162.50p | 162.50p | 155.00p | 162.50p | 4015 |
| 22/07/2021 | 162.50p | 162.50p | 155.00p | 162.50p | 6095 |
| 21/07/2021 | 162.50p | 162.50p | 155.00p | 162.50p | 4061 |
| 20/07/2021 | 165.00p | 165.00p | 160.00p | 162.50p | 3953 |
| 19/07/2021 | 172.50p | 175.49p | 160.00p | 165.00p | 25163 |
| 16/07/2021 | 172.50p | 176.00p | 167.25p | 172.50p | 5628 |
| 15/07/2021 | 172.50p | 179.00p | 166.11p | 170.00p | 47392 |
| 14/07/2021 | 167.50p | 179.90p | 167.50p | 172.50p | 39886 |
| 13/07/2021 | 167.50p | 172.90p | 164.10p | 172.00p | 19011 |
| 12/07/2021 | 167.50p | 170.00p | 163.75p | 167.50p | 9020 |
| 09/07/2021 | 167.50p | 175.00p | 163.72p | 167.50p | 7690 |
| 08/07/2021 | 165.00p | 170.00p | 161.51p | 165.00p | 8818 |
| 07/07/2021 | 165.00p | 170.00p | 161.25p | 165.00p | 11284 |
| 06/07/2021 | 165.00p | 165.00p | 161.25p | 165.00p | 4442 |
| 05/07/2021 | 165.00p | 165.00p | 161.25p | 165.00p | 763 |
| 02/07/2021 | 165.00p | 168.00p | 161.25p | 165.00p | 2201 |
| 01/07/2021 | 165.00p | 165.00p | 161.25p | 165.00p | 2926 |
| 30/06/2021 | 162.50p | 168.00p | 161.11p | 165.00p | 32000 |
| 29/06/2021 | 162.50p | 167.00p | 155.75p | 167.00p | 7406 |
| 28/06/2021 | 162.50p | 164.49p | 157.55p | 162.50p | 6550 |
| 25/06/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/06/2021 | 162.50p | 165.00p | 157.55p | 162.50p | 10549 |
| 23/06/2021 | 165.00p | 167.49p | 155.00p | 162.50p | 34790 |
| 22/06/2021 | 165.00p | 165.00p | 160.00p | 165.00p | 923 |
| 21/06/2021 | 165.00p | 173.00p | 161.20p | 165.00p | 42264 |
| 18/06/2021 | 165.00p | 174.50p | 160.00p | 174.50p | 18974 |
| 17/06/2021 | 167.50p | 167.50p | 165.00p | 165.00p | 1029 |
| 16/06/2021 | 167.50p | 168.00p | 165.00p | 165.00p | 5323 |
| 15/06/2021 | 167.50p | 176.00p | 165.45p | 167.50p | 8150 |
| 14/06/2021 | 175.00p | 177.80p | 165.60p | 167.50p | 19468 |
| 11/06/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 16639 |
| 10/06/2021 | 175.00p | 177.89p | 170.00p | 175.00p | 10530 |
| 09/06/2021 | 175.00p | 178.00p | 171.11p | 176.00p | 14877 |
| 08/06/2021 | 180.00p | 180.00p | 171.11p | 175.00p | 5841 |
| 07/06/2021 | 172.50p | 185.00p | 172.50p | 180.00p | 92398 |
| 04/06/2021 | 170.00p | 175.00p | 165.00p | 172.50p | 24720 |
| 03/06/2021 | 167.50p | 175.00p | 166.81p | 170.00p | 7394 |
| 02/06/2021 | 162.50p | 173.00p | 162.50p | 173.00p | 15087 |
| 01/06/2021 | 165.00p | 173.00p | 163.00p | 165.00p | 13776 |
| 31/05/2021 | 165.00p | 169.80p | 162.51p | 165.00p | 12030 |
| 28/05/2021 | 165.00p | 169.80p | 162.51p | 165.00p | 12030 |
| 27/05/2021 | 162.50p | 169.90p | 155.00p | 165.00p | 39726 |
| 26/05/2021 | 155.00p | 169.00p | 151.75p | 162.50p | 42252 |
| 25/05/2021 | 155.00p | 158.00p | 150.50p | 155.00p | 25131 |
| 24/05/2021 | 155.00p | 160.00p | 152.50p | 155.00p | 6455 |
| 21/05/2021 | 155.00p | 160.00p | 153.51p | 155.00p | 13490 |
| 20/05/2021 | 155.00p | 160.00p | 152.00p | 155.00p | 74833 |
| 19/05/2021 | 155.00p | 160.00p | 152.51p | 155.00p | 8247 |
| 18/05/2021 | 150.00p | 155.00p | 141.00p | 155.00p | 115152 |
| 17/05/2021 | 155.00p | 157.40p | 145.00p | 150.00p | 24643 |
| 14/05/2021 | 160.00p | 162.00p | 151.00p | 155.00p | 45536 |
| 13/05/2021 | 162.50p | 165.00p | 155.00p | 160.00p | 18249 |
| 12/05/2021 | 167.50p | 170.00p | 160.00p | 162.50p | 94821 |
| 11/05/2021 | 160.00p | 180.00p | 160.00p | 167.50p | 66552 |
| 10/05/2021 | 170.00p | 170.00p | 160.60p | 165.00p | 32367 |
| 07/05/2021 | 170.00p | 173.40p | 165.00p | 170.00p | 13633 |
| 06/05/2021 | 175.00p | 175.00p | 165.60p | 170.00p | 100087 |
| 05/05/2021 | 175.00p | 179.50p | 171.10p | 175.00p | 32923 |
| 04/05/2021 | 175.00p | 177.90p | 170.50p | 175.00p | 16615 |
| 03/05/2021 | 167.50p | 176.21p | 167.50p | 175.00p | 39171 |
| 30/04/2021 | 167.50p | 176.21p | 167.50p | 175.00p | 39171 |
| 29/04/2021 | 170.00p | 173.00p | 166.25p | 167.50p | 65467 |
| 28/04/2021 | 170.00p | 174.00p | 166.25p | 170.00p | 53344 |
| 27/04/2021 | 170.00p | 174.22p | 167.50p | 170.00p | 98836 |
| 26/04/2021 | 170.00p | 174.50p | 168.51p | 170.00p | 27013 |
| 23/04/2021 | 170.00p | 174.50p | 168.22p | 170.00p | 34230 |
| 22/04/2021 | 170.00p | 174.50p | 168.22p | 170.00p | 29264 |
| 21/04/2021 | 170.00p | 174.50p | 167.25p | 170.00p | 15070 |
| 20/04/2021 | 170.00p | 173.00p | 167.20p | 170.00p | 9944 |
| 19/04/2021 | 170.00p | 174.25p | 167.75p | 170.00p | 19607 |
| 16/04/2021 | 170.00p | 174.25p | 167.51p | 170.00p | 17714 |
| 15/04/2021 | 170.00p | 174.25p | 167.20p | 170.00p | 10579 |
| 14/04/2021 | 170.00p | 174.00p | 165.00p | 170.00p | 33591 |
| 13/04/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 69721 |
| 12/04/2021 | 170.00p | 172.50p | 165.00p | 170.00p | 16570 |
| 09/04/2021 | 170.00p | 173.00p | 165.00p | 170.00p | 14352 |
| 08/04/2021 | 170.00p | 174.00p | 165.00p | 170.00p | 21021 |
| 07/04/2021 | 170.00p | 171.00p | 166.25p | 170.00p | 4779 |
| 06/04/2021 | 170.00p | 171.00p | 165.00p | 170.00p | 19727 |
| 05/04/2021 | 170.00p | 170.00p | 166.25p | 170.00p | 12699 |
| 02/04/2021 | 170.00p | 170.00p | 166.25p | 170.00p | 12699 |
| 01/04/2021 | 170.00p | 170.00p | 166.25p | 170.00p | 22699 |
| 31/03/2021 | 170.00p | 171.00p | 166.00p | 170.00p | 11488 |
| 30/03/2021 | 170.00p | 171.00p | 165.51p | 170.00p | 13549 |
| 29/03/2021 | 170.00p | 170.85p | 165.51p | 170.00p | 62768 |
| 26/03/2021 | 170.00p | 171.00p | 165.51p | 170.00p | 12421 |
| 25/03/2021 | 170.00p | 171.00p | 165.51p | 170.00p | 7252 |
| 24/03/2021 | 170.00p | 174.25p | 165.51p | 170.00p | 15491 |
| 23/03/2021 | 170.00p | 170.00p | 168.00p | 170.00p | 10296 |
| 22/03/2021 | 170.00p | 174.50p | 165.25p | 170.00p | 19026 |
| 19/03/2021 | 170.00p | 174.00p | 166.51p | 170.00p | 9610 |
| 18/03/2021 | 170.00p | 174.00p | 166.51p | 170.00p | 16113 |
| 17/03/2021 | 170.00p | 174.00p | 166.51p | 170.00p | 16145 |
| 16/03/2021 | 170.00p | 174.00p | 165.00p | 170.00p | 10392 |
| 15/03/2021 | 180.00p | 184.50p | 170.00p | 170.00p | 27845 |
| 12/03/2021 | 180.00p | 185.00p | 175.00p | 180.00p | 29489 |
| 11/03/2021 | 175.00p | 184.50p | 175.00p | 180.00p | 31958 |
| 10/03/2021 | 175.00p | 180.00p | 173.00p | 175.00p | 16714 |
| 09/03/2021 | 167.50p | 176.25p | 165.25p | 175.00p | 45645 |
| 08/03/2021 | 160.00p | 170.00p | 159.10p | 167.50p | 79629 |
| 05/03/2021 | 160.00p | 165.00p | 155.00p | 160.00p | 15511 |
| 04/03/2021 | 155.00p | 165.00p | 154.75p | 160.00p | 19385 |
| 03/03/2021 | 155.00p | 160.00p | 153.50p | 155.00p | 8485 |
| 02/03/2021 | 155.00p | 160.00p | 152.51p | 155.00p | 12775 |
| 01/03/2021 | 155.00p | 160.00p | 152.25p | 155.00p | 4983 |
| 26/02/2021 | 155.00p | 158.00p | 151.00p | 155.00p | 12577 |
| 25/02/2021 | 147.50p | 170.00p | 147.50p | 155.00p | 141998 |
| 24/02/2021 | 157.50p | 157.50p | 145.00p | 147.50p | 33501 |
| 23/02/2021 | 150.00p | 160.00p | 145.00p | 157.50p | 80769 |
| 22/02/2021 | 150.00p | 153.40p | 145.00p | 150.00p | 10138 |
| 19/02/2021 | 150.00p | 154.00p | 143.50p | 150.00p | 23325 |
| 18/02/2021 | 145.00p | 155.00p | 142.15p | 150.00p | 36099 |
| 17/02/2021 | 145.00p | 148.89p | 142.00p | 145.00p | 13611 |
| 16/02/2021 | 145.00p | 150.00p | 141.60p | 145.00p | 30400 |
| 15/02/2021 | 145.00p | 157.40p | 142.62p | 145.00p | 112368 |
| 12/02/2021 | 142.50p | 145.00p | 140.51p | 145.00p | 25579 |
| 11/02/2021 | 145.00p | 145.00p | 140.00p | 142.50p | 10185 |
| 10/02/2021 | 147.50p | 149.00p | 140.11p | 141.00p | 36876 |
| 09/02/2021 | 145.00p | 149.90p | 145.00p | 147.50p | 29041 |
| 08/02/2021 | 140.00p | 145.00p | 137.55p | 145.00p | 19940 |
| 05/02/2021 | 140.00p | 142.80p | 136.75p | 140.00p | 18979 |
| 04/02/2021 | 140.00p | 145.00p | 136.00p | 140.00p | 45696 |
| 03/02/2021 | 140.00p | 144.50p | 137.71p | 140.00p | 17917 |
| 02/02/2021 | 140.00p | 145.00p | 137.20p | 140.00p | 33552 |
| 01/02/2021 | 135.00p | 145.00p | 135.00p | 140.00p | 93488 |
*Close Price adjusted for both dividends and splits