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:
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Beazley (BEZ) by Barclays
ProPhotonix (DI) (PPIX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/11/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/11/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 4500 |
| 06/11/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/11/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/11/2018 | 4.50p | 5.00p | 3.62p | 4.75p | 212082 |
| 01/11/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 30000 |
| 31/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/10/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 1680 |
| 22/10/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 8000 |
| 19/10/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 1645 |
| 18/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/10/2018 | 6.50p | 7.00p | 6.50p | 6.50p | 17500 |
| 12/10/2018 | 6.25p | 6.50p | 6.25p | 6.50p | 0 |
| 11/10/2018 | 6.25p | 6.25p | 5.50p | 6.25p | 2500 |
| 10/10/2018 | 6.25p | 6.30p | 6.25p | 6.25p | 3531 |
| 09/10/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/10/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/10/2018 | 6.00p | 6.25p | 6.00p | 6.25p | 4469 |
| 04/10/2018 | 5.75p | 6.00p | 5.75p | 6.00p | 16806 |
| 03/10/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/10/2018 | 5.75p | 5.99p | 5.75p | 5.75p | 14961 |
| 01/10/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/09/2018 | 5.75p | 5.99p | 5.75p | 5.75p | 1645 |
| 26/09/2018 | 5.75p | 6.00p | 5.75p | 5.75p | 1600 |
| 25/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/09/2018 | 6.00p | 6.00p | 5.65p | 5.75p | 26758 |
| 21/09/2018 | 6.25p | 6.25p | 6.00p | 6.00p | 0 |
| 20/09/2018 | 6.25p | 6.50p | 6.25p | 6.25p | 200 |
| 19/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/09/2018 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 05/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/08/2018 | 6.50p | 6.50p | 6.24p | 6.50p | 10000 |
| 30/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/08/2018 | 6.50p | 6.50p | 6.26p | 6.50p | 58500 |
| 28/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/08/2018 | 6.50p | 6.50p | 6.25p | 6.50p | 7532 |
| 21/08/2018 | 6.75p | 6.90p | 6.50p | 6.50p | 52490 |
| 20/08/2018 | 7.25p | 7.25p | 6.60p | 6.75p | 92155 |
| 17/08/2018 | 7.50p | 7.50p | 7.00p | 7.25p | 82445 |
| 16/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/08/2018 | 7.50p | 7.65p | 6.50p | 7.50p | 488207 |
| 09/08/2018 | 11.00p | 11.25p | 11.00p | 11.00p | 50000 |
| 08/08/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/08/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/08/2018 | 11.00p | 11.30p | 11.00p | 11.00p | 44195 |
| 03/08/2018 | 11.00p | 11.36p | 11.00p | 11.00p | 7430 |
| 02/08/2018 | 11.00p | 12.00p | 11.00p | 11.00p | 540 |
| 01/08/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/07/2018 | 11.00p | 11.00p | 10.25p | 11.00p | 5000 |
| 20/07/2018 | 11.00p | 11.36p | 11.00p | 11.00p | 3477 |
| 19/07/2018 | 11.00p | 11.36p | 11.00p | 11.00p | 1975 |
| 18/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/07/2018 | 11.00p | 11.00p | 10.25p | 11.00p | 5000 |
| 16/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/07/2018 | 11.00p | 11.36p | 11.00p | 11.00p | 10440 |
| 05/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/07/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/07/2018 | 11.25p | 11.40p | 10.50p | 11.00p | 37719 |
| 02/07/2018 | 12.00p | 12.00p | 11.00p | 11.25p | 50000 |
| 29/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 5750 |
| 28/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 26/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/06/2018 | 12.00p | 13.00p | 11.00p | 12.00p | 55390 |
| 21/06/2018 | 12.00p | 12.00p | 11.00p | 12.00p | 50000 |
| 20/06/2018 | 12.00p | 12.99p | 12.00p | 12.00p | 61448 |
| 19/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/06/2018 | 12.00p | 12.00p | 11.25p | 12.00p | 13600 |
| 15/06/2018 | 12.00p | 12.80p | 12.00p | 12.00p | 1547 |
| 14/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/06/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/06/2018 | 10.75p | 12.40p | 10.75p | 12.00p | 88529 |
| 08/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 07/06/2018 | 10.75p | 11.00p | 10.50p | 10.75p | 0 |
| 06/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 01/06/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/05/2018 | 10.75p | 11.20p | 10.75p | 10.75p | 8839 |
| 30/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 29/05/2018 | 10.75p | 11.20p | 10.75p | 10.75p | 10000 |
| 25/05/2018 | 10.75p | 11.20p | 10.75p | 10.75p | 826 |
| 24/05/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 23/05/2018 | 11.00p | 11.00p | 10.15p | 10.75p | 26625 |
| 22/05/2018 | 12.00p | 12.00p | 10.20p | 11.00p | 70833 |
| 21/05/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 6000 |
| 18/05/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/05/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/05/2018 | 12.00p | 12.00p | 11.85p | 12.00p | 50000 |
| 15/05/2018 | 12.00p | 12.50p | 12.00p | 12.00p | 7960 |
| 14/05/2018 | 12.00p | 12.00p | 11.85p | 12.00p | 4750 |
| 11/05/2018 | 11.75p | 12.50p | 11.75p | 12.00p | 10808 |
| 10/05/2018 | 11.25p | 12.00p | 11.25p | 11.75p | 242009 |
| 09/05/2018 | 10.75p | 12.00p | 10.75p | 11.25p | 31229 |
| 08/05/2018 | 10.75p | 10.75p | 10.25p | 10.75p | 25000 |
| 04/05/2018 | 10.50p | 10.75p | 10.50p | 10.75p | 0 |
| 03/05/2018 | 10.25p | 10.50p | 10.10p | 10.50p | 52071 |
| 02/05/2018 | 9.75p | 10.45p | 9.75p | 10.25p | 37070 |
| 01/05/2018 | 8.50p | 10.00p | 8.50p | 9.75p | 365452 |
| 30/04/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 2127 |
| 27/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 5508 |
| 23/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 50000 |
| 18/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/04/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 11360 |
| 13/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/04/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 2500 |
| 11/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 20000 |
| 29/03/2018 | 8.50p | 9.00p | 8.10p | 8.50p | 11500 |
| 28/03/2018 | 9.50p | 9.50p | 8.50p | 8.50p | 161835 |
| 27/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2018 | 8.75p | 9.50p | 8.75p | 9.50p | 112619 |
| 23/03/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 83138 |
| 22/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 55416 |
| 14/03/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 117601 |
| 13/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/03/2018 | 8.75p | 8.75p | 8.51p | 8.75p | 10000 |
| 08/03/2018 | 9.00p | 9.50p | 8.50p | 8.75p | 26034 |
| 07/03/2018 | 9.25p | 9.25p | 9.00p | 9.00p | 20000 |
| 06/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/03/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 10752 |
| 02/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/02/2018 | 9.25p | 9.50p | 9.25p | 9.25p | 1827 |
| 21/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/02/2018 | 9.00p | 9.45p | 9.00p | 9.25p | 25000 |
| 16/02/2018 | 9.00p | 9.25p | 9.00p | 9.25p | 85369 |
| 15/02/2018 | 9.00p | 9.00p | 8.90p | 9.00p | 50000 |
| 14/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/02/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/01/2018 | 9.00p | 9.00p | 8.60p | 9.00p | 5183 |
| 30/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits