ProPhotonix (DI) (PPIX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProPhotonix (DI)

Date Open High Low Close* Volume
27/09/2011 12.25p 12.25p 10.50p 12.25p 25000
26/09/2011 12.25p 12.50p 11.00p 12.25p 0
23/09/2011 12.25p 12.50p 11.00p 12.25p 0
22/09/2011 12.25p 12.50p 11.00p 12.25p 0
21/09/2011 12.50p 12.50p 11.00p 12.25p 28000
20/09/2011 12.50p 12.58p 11.50p 12.50p 0
19/09/2011 12.50p 12.58p 11.50p 12.50p 0
16/09/2011 12.50p 12.58p 11.50p 12.50p 0
15/09/2011 12.50p 12.58p 11.50p 12.50p 13052
14/09/2011 12.50p 12.50p 11.50p 12.50p 13000
13/09/2011 12.50p 12.61p 12.50p 12.50p 4000
12/09/2011 12.50p 12.61p 12.50p 12.50p 4000
09/09/2011 12.50p 12.85p 11.50p 12.50p 0
08/09/2011 12.25p 12.85p 11.50p 12.50p 41000
07/09/2011 12.75p 12.75p 12.00p 12.25p 37500
06/09/2011 12.75p 12.90p 12.75p 12.75p 0
05/09/2011 12.75p 12.90p 12.75p 12.75p 6201
02/09/2011 12.50p 12.75p 12.20p 12.75p 15935
01/09/2011 14.25p 14.25p 11.75p 12.50p 89900
31/08/2011 14.25p 14.25p 13.00p 14.25p 5000
30/08/2011 14.25p 14.50p 13.00p 14.25p 0
26/08/2011 14.25p 14.50p 13.00p 14.25p 0
25/08/2011 14.25p 14.50p 13.00p 14.25p 0
24/08/2011 14.50p 14.50p 13.00p 14.25p 30000
23/08/2011 13.00p 14.50p 13.00p 14.50p 10000
22/08/2011 13.00p 13.00p 13.00p 13.00p 50000
19/08/2011 14.50p 14.50p 13.00p 13.00p 35447
18/08/2011 13.50p 13.99p 13.00p 13.00p 0
17/08/2011 13.50p 13.99p 13.50p 13.50p 1014
16/08/2011 13.50p 13.99p 13.50p 13.50p 0
15/08/2011 13.50p 13.99p 13.50p 13.50p 32
12/08/2011 13.50p 14.00p 13.50p 13.50p 10000
11/08/2011 13.50p 13.50p 13.50p 13.50p 0
10/08/2011 13.50p 14.00p 13.12p 13.50p 33000
09/08/2011 13.50p 14.00p 13.50p 13.50p 981
08/08/2011 13.50p 14.00p 13.50p 13.50p 26004
05/08/2011 14.00p 14.00p 14.00p 14.00p 7000
04/08/2011 14.00p 14.00p 13.04p 14.00p 1988
03/08/2011 14.00p 14.00p 14.00p 14.00p 0
02/08/2011 14.00p 15.00p 13.50p 14.00p 0
01/08/2011 13.50p 15.00p 13.50p 14.00p 8988
29/07/2011 14.25p 14.97p 13.50p 14.00p 50099
28/07/2011 14.00p 14.98p 14.00p 14.25p 28337
27/07/2011 14.00p 14.75p 14.00p 14.00p 3000
26/07/2011 14.25p 14.25p 11.98p 14.00p 2345
25/07/2011 14.25p 14.99p 14.25p 14.25p 0
22/07/2011 14.25p 14.99p 14.25p 14.25p 3253
21/07/2011 12.50p 14.99p 12.50p 14.25p 176
20/07/2011 14.00p 15.00p 14.00p 14.25p 15149
19/07/2011 14.00p 15.00p 13.00p 14.00p 0
18/07/2011 14.00p 15.00p 13.00p 14.00p 25904
15/07/2011 14.00p 15.00p 13.00p 14.00p 226062
14/07/2011 15.00p 15.00p 14.00p 14.00p 64840
13/07/2011 15.00p 15.00p 14.50p 15.00p 0
12/07/2011 14.50p 14.65p 14.50p 14.50p 3000
11/07/2011 14.50p 14.50p 9.70p 14.50p 0
08/07/2011 14.50p 14.50p 9.70p 14.50p 0
07/07/2011 14.50p 14.50p 9.70p 14.50p 4999
06/07/2011 12.00p 14.50p 11.50p 14.50p 314292
05/07/2011 12.50p 13.00p 12.00p 12.00p 21704
04/07/2011 11.50p 13.50p 9.88p 12.50p 565412
01/07/2011 9.88p 9.88p 9.76p 9.88p 0
30/06/2011 9.88p 9.88p 9.76p 9.88p 0
29/06/2011 9.88p 9.88p 9.76p 9.88p 0
28/06/2011 9.88p 9.88p 9.76p 9.88p 0
27/06/2011 9.88p 9.88p 9.76p 9.88p 0
24/06/2011 9.88p 9.88p 9.76p 9.88p 0
23/06/2011 9.88p 9.88p 9.76p 9.88p 0
22/06/2011 9.88p 9.88p 9.76p 9.88p 0
21/06/2011 9.88p 9.88p 9.76p 9.88p 10000
20/06/2011 9.88p 9.88p 9.88p 9.88p 0
17/06/2011 9.88p 9.88p 9.88p 9.88p 0
16/06/2011 9.88p 9.88p 9.88p 9.88p 0
15/06/2011 9.88p 11.00p 9.88p 9.88p 0
14/06/2011 11.00p 11.00p 9.88p 9.88p 25500
13/06/2011 11.25p 11.25p 10.50p 11.00p 25500
10/06/2011 11.25p 12.50p 11.00p 11.25p 0
09/06/2011 12.50p 12.50p 11.00p 11.25p 51000
08/06/2011 12.50p 12.50p 11.50p 12.50p 0
07/06/2011 12.50p 12.50p 11.50p 12.50p 13000
06/06/2011 13.00p 13.00p 12.00p 12.50p 26000
03/06/2011 13.00p 13.00p 12.00p 13.00p 13000
02/06/2011 13.00p 13.00p 12.00p 13.00p 13000
01/06/2011 13.00p 13.00p 12.00p 13.00p 26000
31/05/2011 13.00p 13.00p 12.00p 13.00p 0
27/05/2011 13.00p 13.00p 12.00p 13.00p 26000
26/05/2011 12.50p 13.00p 12.00p 13.00p 13000
25/05/2011 12.00p 12.75p 11.00p 12.00p 300500
24/05/2011 12.00p 14.50p 12.00p 12.00p 0
23/05/2011 14.50p 14.50p 12.00p 12.00p 25000
20/05/2011 12.00p 12.00p 12.00p 12.00p 0
19/05/2011 12.00p 12.50p 11.50p 12.00p 0
18/05/2011 12.50p 12.50p 11.50p 12.00p 13000
17/05/2011 12.50p 12.50p 12.00p 12.50p 0
16/05/2011 12.50p 12.50p 12.00p 12.50p 0
13/05/2011 12.50p 12.50p 12.00p 12.50p 40000
12/05/2011 12.75p 15.50p 12.04p 12.50p 0
11/05/2011 12.75p 15.50p 12.04p 12.75p 0
10/05/2011 12.75p 15.50p 12.04p 12.75p 0
09/05/2011 12.75p 15.50p 12.04p 12.75p 0
06/05/2011 13.00p 15.50p 12.04p 12.75p 0
05/05/2011 13.50p 13.50p 12.04p 13.00p 10000
04/05/2011 13.50p 13.50p 12.50p 13.50p 25000
03/05/2011 13.50p 13.50p 12.50p 13.50p 20000
28/04/2011 14.00p 14.00p 13.00p 13.50p 45000
27/04/2011 14.00p 14.00p 13.00p 14.00p 25000
26/04/2011 14.00p 14.00p 13.00p 14.00p 25000
21/04/2011 14.00p 14.00p 13.00p 14.00p 0
20/04/2011 14.00p 14.00p 13.00p 14.00p 25000
19/04/2011 14.00p 14.50p 13.50p 14.00p 0
18/04/2011 14.00p 14.50p 13.50p 14.00p 0
15/04/2011 14.00p 14.50p 13.50p 14.00p 0
14/04/2011 14.50p 14.50p 13.50p 14.50p 25000
13/04/2011 16.00p 16.00p 13.50p 14.50p 185000
12/04/2011 16.00p 16.50p 14.00p 16.00p 75000
11/04/2011 14.00p 14.00p 13.00p 14.00p 0
08/04/2011 14.00p 14.00p 13.00p 14.00p 0
07/04/2011 14.00p 14.00p 13.00p 14.00p 0
06/04/2011 14.00p 14.00p 13.00p 14.00p 50000
05/04/2011 14.00p 14.75p 14.00p 14.00p 0
04/04/2011 14.00p 14.75p 14.00p 14.00p 33000
01/04/2011 15.00p 16.00p 14.00p 14.00p 0
31/03/2011 15.00p 15.50p 15.00p 15.00p 0
30/03/2011 15.00p 15.50p 15.00p 15.00p 0
29/03/2011 15.50p 15.50p 15.00p 15.00p 0
28/03/2011 15.00p 15.00p 15.00p 15.00p 0
25/03/2011 15.00p 15.00p 15.00p 15.00p 0
24/03/2011 15.00p 15.00p 15.00p 15.00p 0
23/03/2011 15.00p 15.00p 15.00p 15.00p 0
22/03/2011 15.00p 15.00p 15.00p 15.00p 0
21/03/2011 15.00p 15.00p 15.00p 15.00p 0
18/03/2011 15.00p 15.00p 15.00p 15.00p 0
17/03/2011 15.00p 15.00p 15.00p 15.00p 0
16/03/2011 15.00p 15.00p 15.00p 15.00p 0
15/03/2011 15.00p 15.50p 12.00p 15.00p 0
14/03/2011 14.50p 15.50p 12.00p 14.50p 0
11/03/2011 14.50p 15.50p 12.00p 14.50p 0
10/03/2011 14.50p 15.50p 12.00p 14.50p 0
09/03/2011 14.50p 15.50p 12.00p 14.50p 0
08/03/2011 14.50p 15.50p 12.00p 14.50p 0
07/03/2011 15.50p 15.50p 12.00p 14.50p 0
04/03/2011 15.50p 15.50p 12.00p 15.50p 0
03/03/2011 16.50p 15.50p 12.00p 15.50p 12500
02/03/2011 16.50p 16.50p 13.00p 16.50p 0
01/03/2011 17.50p 16.50p 13.00p 16.50p 12500
28/02/2011 17.50p 18.00p 15.00p 17.50p 0
25/02/2011 17.50p 18.00p 15.00p 17.50p 0
24/02/2011 16.00p 17.50p 15.00p 17.50p 0
23/02/2011 20.00p 16.00p 15.00p 16.00p 25000
22/02/2011 20.00p 20.00p 20.00p 20.00p 0
21/02/2011 20.00p 20.00p 20.00p 20.00p 0
18/02/2011 20.00p 20.00p 20.00p 20.00p 0
17/02/2011 20.00p 20.00p 20.00p 20.00p 0
16/02/2011 20.00p 20.00p 20.00p 20.00p 0
15/02/2011 20.00p 20.00p 20.00p 20.00p 0
14/02/2011 20.00p 20.00p 20.00p 20.00p 0
11/02/2011 20.00p 20.00p 20.00p 20.00p 0
10/02/2011 20.00p 20.00p 20.00p 20.00p 0
09/02/2011 20.00p 20.00p 20.00p 20.00p 0
08/02/2011 20.00p 20.00p 20.00p 20.00p 0
07/02/2011 20.00p 20.00p 20.00p 20.00p 0
04/02/2011 20.00p 20.00p 20.00p 20.00p 0
03/02/2011 20.00p 20.00p 20.00p 20.00p 0
02/02/2011 20.00p 20.00p 20.00p 20.00p 0
01/02/2011 20.00p 20.00p 20.00p 20.00p 0
31/01/2011 20.00p 20.00p 20.00p 20.00p 0
28/01/2011 20.00p 20.00p 20.00p 20.00p 0
27/01/2011 20.00p 20.00p 20.00p 20.00p 0
26/01/2011 20.00p 20.00p 20.00p 20.00p 0
25/01/2011 20.00p 20.00p 20.00p 20.00p 0
24/01/2011 20.00p 25.00p 20.00p 20.00p 2540
21/01/2011 20.00p 20.00p 20.00p 20.00p 0
20/01/2011 20.00p 20.00p 20.00p 20.00p 0
19/01/2011 20.00p 20.00p 20.00p 20.00p 0
18/01/2011 20.00p 20.00p 20.00p 20.00p 0
17/01/2011 20.00p 20.00p 20.00p 20.00p 0
14/01/2011 20.00p 20.00p 20.00p 20.00p 0
13/01/2011 20.00p 20.00p 20.00p 20.00p 0
12/01/2011 20.00p 20.00p 20.00p 20.00p 0
11/01/2011 20.00p 20.00p 20.00p 20.00p 0
10/01/2011 20.00p 20.00p 20.00p 20.00p 0
07/01/2011 20.00p 20.00p 20.00p 20.00p 0
06/01/2011 20.00p 20.00p 20.00p 20.00p 0
05/01/2011 20.00p 20.00p 20.00p 20.00p 0
04/01/2011 20.00p 25.00p 20.00p 20.00p 1450
31/12/2010 20.00p 20.00p 20.00p 20.00p 0
30/12/2010 20.00p 20.00p 20.00p 20.00p 0
29/12/2010 20.00p 20.00p 20.00p 20.00p 0
24/12/2010 20.00p 20.00p 20.00p 20.00p 0
23/12/2010 20.00p 20.00p 20.00p 20.00p 0

*Close Price adjusted for both dividends and splits