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 Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Harvey Jones in The Motley Fool
- Buy Experian (EXPN) by Goldman Sachs
- Buy Keller Group (KLR) by Berenberg
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
ProPhotonix (DI) (PPIX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/02/2014 | 1.53p | 1.53p | 1.30p | 1.53p | 286 |
| 10/02/2014 | 1.70p | 1.70p | 1.30p | 1.53p | 82660 |
| 07/02/2014 | 1.70p | 1.70p | 1.60p | 1.70p | 0 |
| 06/02/2014 | 1.70p | 1.70p | 1.60p | 1.70p | 0 |
| 05/02/2014 | 1.70p | 1.70p | 1.60p | 1.70p | 4639 |
| 04/02/2014 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 03/02/2014 | 1.70p | 1.80p | 1.70p | 1.70p | 12345 |
| 31/01/2014 | 1.70p | 1.80p | 1.60p | 1.70p | 0 |
| 30/01/2014 | 1.70p | 1.80p | 1.60p | 1.70p | 60000 |
| 29/01/2014 | 1.70p | 2.05p | 1.70p | 1.70p | 0 |
| 28/01/2014 | 1.70p | 2.05p | 1.70p | 1.70p | 0 |
| 27/01/2014 | 1.70p | 2.05p | 1.70p | 1.70p | 0 |
| 24/01/2014 | 1.70p | 2.05p | 1.70p | 1.70p | 0 |
| 23/01/2014 | 1.70p | 2.05p | 1.70p | 1.70p | 0 |
| 22/01/2014 | 1.70p | 1.78p | 1.70p | 1.70p | 1006 |
| 21/01/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 75000 |
| 20/01/2014 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 17/01/2014 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 16/01/2014 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 15/01/2014 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 14/01/2014 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 13/01/2014 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 10/01/2014 | 1.68p | 1.70p | 1.67p | 1.70p | 300000 |
| 09/01/2014 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 08/01/2014 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 07/01/2014 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 06/01/2014 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 03/01/2014 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 02/01/2014 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 31/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 30/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 27/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 24/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 23/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 20/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 19/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 18/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 17/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 16/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 0 |
| 13/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 12014 |
| 12/12/2013 | 1.68p | 1.68p | 1.68p | 1.68p | 89552 |
| 11/12/2013 | 1.68p | 1.68p | 1.55p | 1.68p | 20000 |
| 10/12/2013 | 1.68p | 1.80p | 1.68p | 1.68p | 12000 |
| 09/12/2013 | 1.68p | 1.68p | 1.40p | 1.68p | 711320 |
| 06/12/2013 | 1.48p | 1.70p | 1.48p | 1.68p | 2357660 |
| 05/12/2013 | 1.48p | 1.53p | 1.40p | 1.48p | 537582 |
| 04/12/2013 | 1.38p | 1.48p | 1.13p | 1.38p | 1260600 |
| 03/12/2013 | 1.28p | 1.28p | 1.15p | 1.28p | 0 |
| 02/12/2013 | 1.28p | 1.28p | 1.15p | 1.28p | 2286 |
| 29/11/2013 | 1.28p | 1.28p | 1.15p | 1.28p | 0 |
| 28/11/2013 | 1.28p | 1.28p | 1.15p | 1.28p | 0 |
| 27/11/2013 | 1.28p | 1.28p | 1.15p | 1.28p | 2261 |
| 26/11/2013 | 1.28p | 1.30p | 1.20p | 1.28p | 0 |
| 25/11/2013 | 1.30p | 1.30p | 1.20p | 1.28p | 50000 |
| 22/11/2013 | 1.30p | 1.32p | 1.30p | 1.30p | 12000 |
| 21/11/2013 | 1.30p | 1.30p | 1.20p | 1.30p | 0 |
| 20/11/2013 | 1.30p | 1.30p | 1.20p | 1.30p | 37257 |
| 19/11/2013 | 1.33p | 1.33p | 1.10p | 1.30p | 78270 |
| 18/11/2013 | 1.33p | 1.33p | 1.28p | 1.33p | 19045 |
| 15/11/2013 | 1.53p | 1.53p | 1.15p | 1.33p | 750000 |
| 14/11/2013 | 1.63p | 1.63p | 1.50p | 1.53p | 374000 |
| 13/11/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 72000 |
| 12/11/2013 | 1.65p | 1.65p | 1.55p | 1.63p | 58374 |
| 11/11/2013 | 1.65p | 1.67p | 1.65p | 1.65p | 250000 |
| 08/11/2013 | 1.65p | 1.88p | 1.56p | 1.65p | 0 |
| 07/11/2013 | 1.68p | 1.88p | 1.56p | 1.65p | 424929 |
| 06/11/2013 | 1.63p | 1.63p | 1.40p | 1.58p | 70000 |
| 05/11/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 35000 |
| 04/11/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 01/11/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 3564 |
| 31/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 110000 |
| 30/10/2013 | 1.68p | 1.68p | 1.55p | 1.63p | 175000 |
| 29/10/2013 | 1.68p | 1.80p | 1.68p | 1.68p | 281823 |
| 28/10/2013 | 1.68p | 1.80p | 1.68p | 1.68p | 200000 |
| 25/10/2013 | 1.63p | 1.68p | 1.63p | 1.68p | 150000 |
| 24/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 23/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 22/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 21/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 18/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 2587 |
| 17/10/2013 | 1.63p | 1.63p | 1.62p | 1.63p | 100000 |
| 16/10/2013 | 1.63p | 1.75p | 1.63p | 1.63p | 500000 |
| 15/10/2013 | 1.63p | 1.63p | 1.62p | 1.63p | 100000 |
| 14/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 11/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 10/10/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 92757 |
| 09/10/2013 | 1.93p | 1.93p | 1.50p | 1.63p | 111000 |
| 08/10/2013 | 1.93p | 1.93p | 1.80p | 1.93p | 108695 |
| 07/10/2013 | 1.88p | 1.98p | 1.88p | 1.93p | 5038 |
| 04/10/2013 | 1.88p | 1.98p | 1.75p | 1.88p | 0 |
| 03/10/2013 | 1.88p | 1.98p | 1.75p | 1.88p | 0 |
| 02/10/2013 | 1.88p | 1.98p | 1.75p | 1.88p | 0 |
| 01/10/2013 | 1.88p | 1.98p | 1.75p | 1.88p | 0 |
| 30/09/2013 | 1.75p | 1.98p | 1.75p | 1.88p | 180037 |
| 27/09/2013 | 1.65p | 1.77p | 1.60p | 1.75p | 159007 |
| 26/09/2013 | 1.55p | 1.65p | 1.40p | 1.65p | 550000 |
| 25/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 25000 |
| 24/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 23/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 25000 |
| 20/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 19/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 18/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 5000 |
| 17/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 16/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 40000 |
| 13/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 4601 |
| 12/09/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 11/09/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 15000 |
| 10/09/2013 | 1.55p | 1.63p | 1.51p | 1.55p | 0 |
| 09/09/2013 | 1.55p | 1.63p | 1.51p | 1.55p | 0 |
| 06/09/2013 | 1.55p | 1.55p | 1.51p | 1.55p | 0 |
| 05/09/2013 | 1.55p | 1.55p | 1.51p | 1.55p | 0 |
| 04/09/2013 | 1.55p | 1.55p | 1.51p | 1.55p | 12014 |
| 03/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 02/09/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 30/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 29/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 28/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 2255 |
| 27/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 23/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 6000 |
| 22/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 21/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 20/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 0 |
| 19/08/2013 | 1.55p | 1.55p | 1.40p | 1.55p | 37500 |
| 16/08/2013 | 1.55p | 1.60p | 1.50p | 1.55p | 0 |
| 15/08/2013 | 1.55p | 1.60p | 1.50p | 1.55p | 0 |
| 14/08/2013 | 1.60p | 1.60p | 1.50p | 1.55p | 25000 |
| 13/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 12/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 09/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 08/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 07/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 06/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 05/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 02/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 01/08/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 31/07/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 30/07/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 29/07/2013 | 1.60p | 1.60p | 1.58p | 1.60p | 15618 |
| 26/07/2013 | 1.60p | 1.88p | 1.60p | 1.60p | 0 |
| 25/07/2013 | 1.60p | 1.88p | 1.60p | 1.60p | 0 |
| 24/07/2013 | 1.60p | 1.88p | 1.60p | 1.60p | 0 |
| 23/07/2013 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/07/2013 | 1.60p | 1.60p | 1.60p | 1.60p | 100000 |
| 19/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 18/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 17/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 68000 |
| 16/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 15/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 12/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 11/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 10/07/2013 | 1.60p | 1.60p | 1.50p | 1.60p | 14411 |
| 09/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 08/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 05/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 04/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 03/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 02/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 01/07/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 28/06/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 27/06/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 26/06/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 25/06/2013 | 1.60p | 1.63p | 1.25p | 1.60p | 0 |
| 24/06/2013 | 1.63p | 1.63p | 1.25p | 1.60p | 225000 |
| 21/06/2013 | 1.63p | 1.90p | 1.50p | 1.63p | 0 |
| 20/06/2013 | 1.63p | 1.90p | 1.50p | 1.63p | 0 |
| 19/06/2013 | 1.63p | 1.90p | 1.50p | 1.63p | 0 |
| 18/06/2013 | 1.63p | 1.90p | 1.50p | 1.63p | 0 |
| 17/06/2013 | 1.63p | 1.90p | 1.50p | 1.63p | 0 |
| 14/06/2013 | 1.90p | 1.90p | 1.50p | 1.63p | 309099 |
| 13/06/2013 | 1.90p | 1.90p | 1.80p | 1.90p | 0 |
| 12/06/2013 | 1.90p | 1.90p | 1.80p | 1.90p | 0 |
| 11/06/2013 | 1.90p | 1.90p | 1.80p | 1.90p | 22388 |
| 10/06/2013 | 1.90p | 1.90p | 1.80p | 1.90p | 0 |
| 07/06/2013 | 1.90p | 1.90p | 1.80p | 1.90p | 0 |
| 06/06/2013 | 1.90p | 1.90p | 1.80p | 1.90p | 12500 |
| 05/06/2013 | 1.90p | 2.00p | 1.75p | 1.90p | 0 |
| 04/06/2013 | 1.90p | 2.00p | 1.75p | 1.90p | 0 |
| 03/06/2013 | 1.90p | 2.00p | 1.75p | 1.90p | 68827 |
| 31/05/2013 | 1.90p | 2.00p | 1.80p | 2.00p | 75000 |
| 30/05/2013 | 2.20p | 2.20p | 1.50p | 1.90p | 207365 |
| 29/05/2013 | 2.20p | 2.20p | 1.90p | 2.20p | 5974 |
| 28/05/2013 | 2.25p | 2.28p | 1.75p | 2.20p | 104099 |
| 24/05/2013 | 2.20p | 2.38p | 2.20p | 2.20p | 3681 |
| 23/05/2013 | 2.25p | 2.25p | 2.00p | 2.20p | 0 |
| 22/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 21/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 20/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 17/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 16/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 15/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 14/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 13/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 10/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 09/05/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 11000 |
| 08/05/2013 | 2.20p | 2.25p | 2.20p | 2.25p | 2123 |
| 07/05/2013 | 2.08p | 2.08p | 1.90p | 2.08p | 0 |
| 03/05/2013 | 2.08p | 2.08p | 1.90p | 2.08p | 2043 |
| 02/05/2013 | 2.08p | 2.13p | 1.75p | 2.08p | 0 |
| 01/05/2013 | 2.13p | 2.13p | 1.75p | 2.08p | 50000 |
| 30/04/2013 | 2.13p | 2.20p | 2.13p | 2.13p | 13390 |
*Close Price adjusted for both dividends and splits