ProPhotonix (DI) (PPIX) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
16/12/2021 8.25p 8.75p 8.25p 8.75p 5750
15/12/2021 8.25p 8.25p 8.00p 8.25p 26049
14/12/2021 8.25p 8.25p 8.25p 8.25p 0
13/12/2021 8.25p 8.25p 8.00p 8.25p 90106
10/12/2021 8.25p 8.25p 8.25p 8.25p 0
09/12/2021 8.25p 8.25p 8.25p 8.25p 0
08/12/2021 8.13p 8.50p 8.10p 8.10p 86100
07/12/2021 8.13p 8.35p 8.13p 8.13p 5988
06/12/2021 8.13p 8.13p 7.85p 8.13p 225000
03/12/2021 8.13p 8.13p 8.13p 8.13p 0
02/12/2021 8.13p 8.13p 8.13p 8.13p 0
01/12/2021 8.13p 8.13p 8.13p 8.13p 0
30/11/2021 8.13p 8.35p 8.13p 8.13p 2294
29/11/2021 8.13p 8.13p 7.80p 8.13p 18000
26/11/2021 8.13p 8.13p 7.80p 8.13p 9833
25/11/2021 7.88p 8.13p 7.83p 8.13p 331250
24/11/2021 7.88p 7.88p 7.78p 7.88p 30000
23/11/2021 7.88p 7.88p 7.78p 7.88p 65064
22/11/2021 7.88p 7.88p 7.78p 7.88p 11890
19/11/2021 7.88p 7.88p 7.78p 7.88p 26000
18/11/2021 7.88p 7.88p 7.78p 7.88p 10419
17/11/2021 7.88p 7.90p 7.75p 7.85p 347369
16/11/2021 7.75p 7.88p 7.75p 7.88p 19404
15/11/2021 7.75p 7.75p 7.50p 7.75p 7500
12/11/2021 7.75p 7.76p 7.73p 7.75p 138860
11/11/2021 7.75p 8.00p 7.50p 7.75p 1922208
10/11/2021 5.63p 5.63p 5.63p 5.63p 0
09/11/2021 5.63p 5.63p 5.63p 5.63p 0
08/11/2021 5.63p 5.63p 5.35p 5.63p 7338
05/11/2021 5.63p 5.63p 5.63p 5.63p 0
04/11/2021 5.63p 5.63p 5.63p 5.63p 0
03/11/2021 5.63p 5.63p 5.63p 5.63p 0
02/11/2021 5.63p 5.63p 5.63p 5.63p 0
01/11/2021 5.63p 5.63p 5.63p 5.63p 0
29/10/2021 5.63p 5.63p 5.41p 5.63p 5384
28/10/2021 5.63p 5.63p 5.63p 5.63p 0
27/10/2021 5.63p 5.63p 5.63p 5.63p 0
26/10/2021 5.63p 5.63p 5.41p 5.63p 6765
25/10/2021 5.63p 5.63p 5.63p 5.63p 0
22/10/2021 5.50p 5.65p 5.50p 5.63p 3000
21/10/2021 5.75p 5.75p 5.50p 5.50p 78000
20/10/2021 5.50p 5.90p 5.50p 5.75p 60000
19/10/2021 5.50p 5.50p 5.50p 5.50p 0
18/10/2021 5.50p 5.50p 5.15p 5.50p 20367
15/10/2021 5.50p 5.50p 5.50p 5.50p 0
14/10/2021 5.50p 5.50p 5.50p 5.50p 0
13/10/2021 5.63p 5.65p 5.11p 5.50p 133000
12/10/2021 5.63p 5.63p 5.63p 5.63p 0
11/10/2021 5.80p 5.80p 5.30p 5.63p 206396
08/10/2021 5.80p 5.80p 5.63p 5.80p 25000
07/10/2021 5.80p 5.80p 5.80p 5.80p 43140
06/10/2021 5.53p 5.80p 5.53p 5.80p 50000
05/10/2021 5.75p 5.75p 5.50p 5.53p 19000
04/10/2021 5.75p 5.75p 5.55p 5.75p 9590
01/10/2021 5.75p 5.75p 5.75p 5.75p 0
30/09/2021 5.75p 5.80p 5.75p 5.75p 13250
29/09/2021 5.80p 5.80p 5.36p 5.75p 223990
28/09/2021 5.80p 5.80p 5.60p 5.80p 27625
27/09/2021 5.80p 5.98p 5.80p 5.80p 5000
24/09/2021 6.38p 6.38p 5.50p 5.80p 204074
23/09/2021 6.38p 6.38p 6.38p 6.38p 0
22/09/2021 6.38p 6.66p 6.38p 6.38p 5868
21/09/2021 6.38p 6.38p 6.38p 6.38p 0
20/09/2021 6.50p 6.50p 6.38p 6.38p 0
17/09/2021 6.50p 6.87p 6.50p 6.50p 14497
16/09/2021 6.50p 6.50p 6.26p 6.50p 3972
15/09/2021 6.50p 6.88p 6.50p 6.50p 10000
14/09/2021 6.85p 6.85p 6.50p 6.50p 108814
13/09/2021 6.75p 6.88p 6.75p 6.75p 4287
10/09/2021 6.75p 6.75p 6.51p 6.75p 20748
09/09/2021 6.75p 6.75p 6.51p 6.75p 50000
08/09/2021 6.05p 7.49p 6.05p 6.75p 426699
07/09/2021 5.38p 6.40p 5.38p 6.05p 327799
06/09/2021 5.38p 5.38p 5.31p 5.38p 42819
03/09/2021 5.25p 5.38p 5.20p 5.38p 85980
02/09/2021 5.25p 5.45p 5.25p 5.25p 380000
01/09/2021 5.25p 5.25p 5.25p 5.25p 0
31/08/2021 5.25p 5.25p 4.80p 5.25p 120000
30/08/2021 5.25p 5.25p 5.25p 5.25p 0
27/08/2021 5.25p 5.25p 5.25p 5.25p 0
26/08/2021 5.25p 5.25p 5.25p 5.25p 0
25/08/2021 5.25p 5.25p 5.25p 5.25p 0
24/08/2021 5.25p 5.25p 5.25p 5.25p 0
23/08/2021 5.25p 5.25p 5.25p 5.25p 0
20/08/2021 5.25p 5.50p 5.25p 5.25p 27055
19/08/2021 5.25p 5.25p 5.25p 5.25p 0
18/08/2021 5.15p 5.30p 5.00p 5.25p 130000
17/08/2021 5.00p 5.15p 4.71p 5.15p 4617
16/08/2021 5.00p 5.00p 5.00p 5.00p 0
13/08/2021 5.00p 5.00p 4.71p 5.00p 20000
12/08/2021 5.00p 5.00p 5.00p 5.00p 0
11/08/2021 5.00p 5.00p 5.00p 5.00p 0
10/08/2021 4.75p 5.00p 4.75p 5.00p 39840
09/08/2021 4.75p 4.98p 4.75p 4.75p 24960
06/08/2021 4.75p 4.99p 4.75p 4.75p 26683
05/08/2021 4.75p 4.96p 4.75p 4.75p 50367
04/08/2021 4.75p 4.75p 4.75p 4.75p 0
03/08/2021 4.75p 4.75p 4.72p 4.75p 5401
02/08/2021 4.75p 4.75p 4.75p 4.75p 0
30/07/2021 4.85p 4.85p 4.75p 4.75p 0
29/07/2021 4.85p 4.85p 4.85p 4.85p 0
28/07/2021 4.85p 4.85p 4.85p 4.85p 0
27/07/2021 4.85p 4.85p 4.85p 4.85p 0
26/07/2021 4.85p 4.85p 4.85p 4.85p 0
23/07/2021 4.85p 4.85p 4.85p 4.85p 0
22/07/2021 4.85p 4.85p 4.72p 4.85p 71674
21/07/2021 4.90p 4.90p 4.80p 4.85p 30000
20/07/2021 4.90p 4.90p 4.90p 4.90p 0
19/07/2021 4.90p 4.90p 4.90p 4.90p 0
16/07/2021 4.90p 4.90p 4.90p 4.90p 0
15/07/2021 5.25p 5.25p 4.50p 4.90p 353978
14/07/2021 5.25p 5.25p 5.00p 5.25p 30000
13/07/2021 5.05p 5.50p 5.05p 5.25p 100000
12/07/2021 5.05p 5.05p 5.05p 5.05p 0
09/07/2021 5.05p 5.20p 4.94p 5.05p 59432
08/07/2021 5.05p 5.05p 5.05p 5.05p 0
07/07/2021 4.95p 5.20p 4.95p 5.05p 150000
06/07/2021 4.75p 4.95p 4.75p 4.95p 138346
05/07/2021 4.75p 4.94p 4.75p 4.75p 6892
02/07/2021 4.75p 4.75p 4.75p 4.75p 0
01/07/2021 4.75p 4.75p 4.75p 4.75p 0
30/06/2021 4.75p 4.75p 4.75p 4.75p 0
29/06/2021 4.75p 4.95p 4.75p 4.75p 14942
28/06/2021 4.75p 4.75p 4.75p 4.75p 0
25/06/2021 4.75p 4.75p 4.75p 4.75p 0
24/06/2021 4.75p 4.75p 4.75p 4.75p 0
23/06/2021 4.75p 4.75p 4.64p 4.75p 15000
22/06/2021 4.75p 5.00p 4.75p 4.75p 200000
21/06/2021 4.75p 4.95p 4.64p 4.75p 65000
18/06/2021 5.25p 5.25p 4.60p 4.75p 199255
17/06/2021 5.25p 5.33p 5.00p 5.25p 58724
16/06/2021 5.25p 5.25p 5.25p 5.25p 0
15/06/2021 5.25p 5.25p 5.01p 5.25p 126306
14/06/2021 5.25p 5.25p 5.10p 5.25p 9248
11/06/2021 5.25p 5.39p 5.25p 5.25p 60000
10/06/2021 5.25p 5.25p 5.00p 5.25p 3340
09/06/2021 5.25p 5.25p 5.00p 5.25p 122716
08/06/2021 5.25p 5.25p 5.00p 5.25p 5170
07/06/2021 5.25p 5.25p 5.25p 5.25p 0
04/06/2021 5.25p 5.25p 5.25p 5.25p 2010
03/06/2021 5.25p 5.25p 5.25p 5.25p 2010
02/06/2021 5.25p 5.39p 5.00p 5.25p 150000
01/06/2021 4.95p 5.07p 4.76p 4.95p 47479
31/05/2021 4.95p 5.09p 4.75p 4.95p 26650
28/05/2021 4.95p 5.09p 4.75p 4.95p 26650
27/05/2021 5.10p 5.10p 4.70p 4.95p 216146
26/05/2021 5.10p 5.10p 5.10p 5.10p 0
25/05/2021 5.10p 5.10p 5.00p 5.10p 20000
24/05/2021 5.10p 5.10p 5.10p 5.10p 0
21/05/2021 5.30p 5.30p 5.10p 5.10p 75000
20/05/2021 5.30p 5.30p 5.11p 5.30p 10000
19/05/2021 4.90p 5.30p 4.90p 5.30p 419671
18/05/2021 5.50p 5.50p 4.50p 4.90p 800564
17/05/2021 5.50p 5.50p 5.20p 5.50p 3000
14/05/2021 5.50p 5.50p 5.50p 5.50p 0
13/05/2021 5.25p 5.25p 5.20p 5.50p 189074
12/05/2021 5.25p 5.43p 5.25p 5.25p 110130
11/05/2021 5.25p 5.25p 5.25p 5.25p 0
10/05/2021 5.25p 5.44p 5.25p 5.25p 54998
07/05/2021 5.25p 5.45p 5.25p 5.25p 100796
06/05/2021 6.50p 6.50p 5.03p 5.25p 569064
05/05/2021 6.50p 6.85p 6.10p 6.50p 8325
04/05/2021 6.50p 6.50p 6.50p 6.50p 8542
03/05/2021 6.50p 6.50p 6.00p 6.50p 80000
30/04/2021 6.50p 6.50p 6.00p 6.50p 80000
29/04/2021 6.38p 6.50p 6.38p 6.50p 6124
28/04/2021 6.38p 6.38p 6.20p 6.38p 20000
27/04/2021 6.38p 6.70p 6.38p 6.38p 300
26/04/2021 6.38p 6.38p 6.00p 6.38p 42139
23/04/2021 6.25p 6.38p 6.00p 6.38p 73711
22/04/2021 6.25p 6.50p 6.25p 6.50p 14500
21/04/2021 6.50p 6.50p 6.10p 6.25p 63162
20/04/2021 6.50p 6.50p 6.50p 6.50p 0
19/04/2021 6.50p 6.50p 6.50p 6.50p 5000
16/04/2021 6.08p 6.50p 6.08p 6.50p 60000
15/04/2021 5.88p 6.08p 5.76p 6.08p 61583
14/04/2021 5.88p 5.94p 5.88p 5.88p 83990
13/04/2021 5.75p 5.88p 5.75p 5.88p 124632
12/04/2021 5.60p 5.85p 5.33p 5.75p 300304
09/04/2021 6.25p 6.25p 5.27p 5.60p 260619
08/04/2021 6.25p 6.25p 6.20p 6.25p 16048
07/04/2021 6.25p 6.50p 6.25p 6.50p 11400
06/04/2021 5.75p 6.38p 5.75p 6.25p 122018
05/04/2021 5.63p 5.81p 5.31p 5.75p 99843
02/04/2021 5.63p 5.81p 5.31p 5.75p 99843
01/04/2021 5.63p 5.81p 5.31p 5.75p 99843
31/03/2021 5.25p 6.00p 5.25p 5.50p 259258
30/03/2021 5.75p 5.75p 5.00p 5.25p 172703
29/03/2021 5.75p 5.98p 5.55p 5.75p 13432
26/03/2021 7.00p 7.00p 5.50p 5.75p 212340
25/03/2021 7.75p 7.75p 6.60p 7.00p 157612
24/03/2021 8.00p 8.00p 7.94p 8.00p 25038
23/03/2021 8.00p 8.00p 7.60p 8.00p 25620
22/03/2021 7.50p 8.00p 7.40p 8.00p 131745
19/03/2021 7.13p 7.50p 7.13p 7.50p 13777
18/03/2021 7.13p 7.50p 7.13p 7.13p 12944
17/03/2021 7.25p 7.25p 7.00p 7.13p 17000
16/03/2021 7.75p 7.88p 7.00p 7.25p 195817
15/03/2021 7.75p 7.99p 7.63p 7.75p 92562
12/03/2021 7.75p 7.75p 7.50p 7.75p 38656

*Close Price adjusted for both dividends and splits