ProPhotonix (DI) (PPIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2015 1.63p 1.63p 1.63p 1.63p 0
10/09/2015 1.63p 1.63p 1.63p 1.63p 0
09/09/2015 1.63p 1.75p 1.63p 1.63p 0
08/09/2015 1.75p 1.75p 1.75p 1.75p 0
07/09/2015 1.75p 1.75p 1.75p 1.75p 0
04/09/2015 1.75p 1.75p 1.75p 1.75p 0
03/09/2015 1.75p 1.75p 1.75p 1.75p 0
02/09/2015 1.75p 1.75p 1.75p 1.75p 0
01/09/2015 1.75p 1.75p 1.75p 1.75p 0
28/08/2015 1.75p 1.75p 1.51p 1.75p 8622
27/08/2015 1.75p 1.75p 1.75p 1.75p 0
26/08/2015 1.75p 1.75p 1.75p 1.75p 0
25/08/2015 1.75p 1.75p 1.75p 1.75p 0
24/08/2015 1.75p 1.75p 1.75p 1.75p 0
21/08/2015 1.75p 1.75p 1.75p 1.75p 0
20/08/2015 1.75p 1.75p 1.75p 1.75p 0
19/08/2015 1.75p 1.75p 1.75p 1.75p 0
18/08/2015 1.75p 1.75p 1.75p 1.75p 0
17/08/2015 1.75p 1.75p 1.75p 1.75p 0
14/08/2015 1.75p 1.75p 1.75p 1.75p 0
13/08/2015 1.75p 1.75p 1.75p 1.75p 0
12/08/2015 1.75p 1.75p 1.75p 1.75p 0
11/08/2015 1.75p 1.75p 1.75p 1.75p 0
10/08/2015 1.75p 1.75p 1.75p 1.75p 0
07/08/2015 1.75p 1.75p 1.75p 1.75p 0
06/08/2015 1.75p 1.75p 1.75p 1.75p 0
05/08/2015 1.75p 1.75p 1.75p 1.75p 0
04/08/2015 1.75p 1.75p 1.75p 1.75p 0
03/08/2015 1.75p 1.75p 1.75p 1.75p 0
31/07/2015 1.75p 1.75p 1.75p 1.75p 0
30/07/2015 1.75p 1.88p 1.75p 1.75p 0
29/07/2015 1.75p 1.75p 1.75p 1.75p 0
28/07/2015 1.75p 1.75p 1.75p 1.75p 0
27/07/2015 1.75p 1.75p 1.75p 1.75p 0
24/07/2015 1.75p 1.75p 1.75p 1.75p 0
23/07/2015 1.75p 1.75p 1.75p 1.75p 0
22/07/2015 1.75p 1.75p 1.75p 1.75p 0
21/07/2015 1.75p 1.75p 1.75p 1.75p 0
20/07/2015 1.88p 1.88p 1.75p 1.75p 0
17/07/2015 1.75p 1.75p 1.75p 1.75p 0
16/07/2015 1.75p 1.75p 1.75p 1.75p 0
15/07/2015 1.75p 1.75p 1.50p 1.75p 16000
14/07/2015 1.75p 1.75p 1.75p 1.75p 0
13/07/2015 1.75p 1.75p 1.75p 1.75p 0
10/07/2015 1.75p 1.75p 1.75p 1.75p 0
09/07/2015 1.75p 1.75p 1.75p 1.75p 0
08/07/2015 1.75p 1.75p 1.75p 1.75p 0
07/07/2015 1.75p 1.75p 1.51p 1.75p 3000
06/07/2015 1.75p 1.75p 1.75p 1.75p 0
03/07/2015 1.75p 1.75p 1.75p 1.75p 0
02/07/2015 1.75p 1.75p 1.75p 1.75p 0
01/07/2015 1.75p 1.75p 1.75p 1.75p 0
30/06/2015 1.75p 1.75p 1.75p 1.75p 0
29/06/2015 1.75p 1.75p 1.75p 1.75p 0
26/06/2015 1.75p 1.75p 1.75p 1.75p 0
25/06/2015 1.75p 1.75p 1.75p 1.75p 0
24/06/2015 1.75p 1.75p 1.75p 1.75p 0
23/06/2015 1.75p 1.75p 1.75p 1.75p 0
22/06/2015 1.75p 1.75p 1.75p 1.75p 0
19/06/2015 1.75p 1.75p 1.75p 1.75p 0
18/06/2015 1.75p 1.75p 1.75p 1.75p 0
17/06/2015 1.75p 1.75p 1.75p 1.75p 0
16/06/2015 1.75p 1.75p 1.75p 1.75p 0
15/06/2015 1.75p 1.75p 1.75p 1.75p 0
12/06/2015 1.75p 1.75p 1.75p 1.75p 0
11/06/2015 2.00p 2.00p 1.50p 1.75p 83000
10/06/2015 2.00p 2.00p 2.00p 2.00p 0
09/06/2015 2.00p 2.00p 2.00p 2.00p 0
08/06/2015 2.00p 2.00p 2.00p 2.00p 0
05/06/2015 2.00p 2.00p 2.00p 2.00p 0
04/06/2015 2.00p 2.00p 1.76p 2.00p 5500
03/06/2015 2.00p 2.00p 2.00p 2.00p 0
02/06/2015 2.00p 2.00p 2.00p 2.00p 0
01/06/2015 2.00p 2.00p 2.00p 2.00p 0
29/05/2015 2.00p 2.00p 2.00p 2.00p 0
28/05/2015 2.00p 2.00p 2.00p 2.00p 0
27/05/2015 2.00p 2.00p 2.00p 2.00p 0
26/05/2015 2.00p 2.00p 2.00p 2.00p 0
22/05/2015 2.00p 2.00p 2.00p 2.00p 0
21/05/2015 2.00p 2.13p 2.00p 2.00p 0
20/05/2015 2.13p 2.13p 2.13p 2.13p 0
19/05/2015 2.13p 2.13p 2.13p 2.13p 0
18/05/2015 2.13p 2.15p 2.13p 2.13p 70700
15/05/2015 2.00p 2.25p 2.00p 2.13p 665000
14/05/2015 2.00p 2.00p 2.00p 2.00p 0
13/05/2015 2.00p 2.00p 1.76p 2.00p 1700
12/05/2015 2.00p 2.00p 2.00p 2.00p 0
11/05/2015 2.00p 2.00p 2.00p 2.00p 0
08/05/2015 2.00p 2.00p 2.00p 2.00p 0
07/05/2015 2.00p 2.00p 2.00p 2.00p 0
06/05/2015 2.00p 2.00p 2.00p 2.00p 0
05/05/2015 2.00p 2.00p 2.00p 2.00p 0
01/05/2015 2.00p 2.00p 2.00p 2.00p 0
30/04/2015 2.00p 2.00p 2.00p 2.00p 0
29/04/2015 2.00p 2.00p 2.00p 2.00p 0
28/04/2015 2.00p 2.00p 2.00p 2.00p 0
27/04/2015 2.00p 2.00p 2.00p 2.00p 0
24/04/2015 2.00p 2.00p 2.00p 2.00p 0
23/04/2015 2.00p 2.00p 2.00p 2.00p 0
22/04/2015 2.00p 2.00p 2.00p 2.00p 0
21/04/2015 2.00p 2.00p 1.76p 2.00p 9800
20/04/2015 2.00p 2.00p 2.00p 2.00p 0
17/04/2015 2.00p 2.00p 2.00p 2.00p 0
16/04/2015 2.00p 2.00p 2.00p 2.00p 0
15/04/2015 2.00p 2.06p 2.00p 2.00p 200000
14/04/2015 2.00p 2.00p 2.00p 2.00p 0
13/04/2015 2.00p 2.00p 2.00p 2.00p 0
10/04/2015 2.00p 2.00p 2.00p 2.00p 0
09/04/2015 2.00p 2.00p 2.00p 2.00p 0
08/04/2015 2.00p 2.00p 1.75p 2.00p 15000
07/04/2015 2.38p 2.38p 1.75p 2.00p 120000
02/04/2015 2.38p 2.38p 2.38p 2.38p 0
01/04/2015 2.38p 2.38p 2.38p 2.38p 0
31/03/2015 2.38p 2.38p 2.00p 2.38p 25000
30/03/2015 2.38p 2.38p 2.38p 2.38p 0
27/03/2015 2.38p 2.38p 2.38p 2.38p 0
26/03/2015 2.38p 2.50p 2.38p 2.38p 0
25/03/2015 2.50p 2.50p 1.75p 2.38p 150000
24/03/2015 2.50p 2.50p 2.50p 2.50p 0
23/03/2015 2.75p 2.75p 2.50p 2.50p 50000
20/03/2015 2.75p 2.75p 2.75p 2.75p 0
19/03/2015 2.75p 2.83p 2.50p 2.75p 30566
18/03/2015 2.63p 2.63p 2.63p 2.63p 0
17/03/2015 2.50p 2.63p 2.50p 2.63p 0
16/03/2015 2.63p 2.63p 2.63p 2.63p 0
13/03/2015 2.63p 2.63p 2.63p 2.63p 0
12/03/2015 2.63p 2.63p 2.25p 2.63p 15000
11/03/2015 2.63p 2.63p 2.63p 2.63p 0
10/03/2015 2.63p 2.63p 2.63p 2.63p 0
09/03/2015 2.75p 2.75p 2.50p 2.63p 70000
06/03/2015 2.63p 2.75p 2.63p 2.75p 50000
05/03/2015 2.63p 2.63p 2.63p 2.63p 0
04/03/2015 2.63p 2.63p 2.63p 2.63p 0
03/03/2015 2.63p 2.63p 2.63p 2.63p 0
02/03/2015 2.55p 2.65p 2.55p 2.63p 75000
27/02/2015 2.55p 2.55p 2.55p 2.55p 0
26/02/2015 2.55p 2.55p 2.55p 2.55p 0
25/02/2015 2.55p 2.55p 2.55p 2.55p 0
24/02/2015 2.55p 2.55p 2.55p 2.55p 0
23/02/2015 2.55p 2.55p 2.10p 2.55p 42410
20/02/2015 2.55p 2.55p 2.55p 2.55p 0
19/02/2015 2.55p 2.55p 2.55p 2.55p 0
18/02/2015 2.55p 2.55p 2.55p 2.55p 0
17/02/2015 2.55p 2.55p 2.55p 2.55p 0
16/02/2015 2.55p 2.55p 2.55p 2.55p 0
13/02/2015 2.55p 2.55p 2.55p 2.55p 0
12/02/2015 2.55p 2.55p 2.55p 2.55p 0
11/02/2015 2.55p 2.55p 2.55p 2.55p 0
10/02/2015 2.55p 2.69p 2.55p 2.55p 744
09/02/2015 2.63p 2.63p 2.25p 2.55p 50000
06/02/2015 2.63p 2.63p 2.63p 2.63p 0
05/02/2015 2.63p 2.63p 2.63p 2.63p 0
04/02/2015 2.63p 2.63p 2.63p 2.63p 0
03/02/2015 2.63p 2.63p 2.26p 2.63p 8000
02/02/2015 2.63p 2.63p 2.63p 2.63p 0
30/01/2015 2.63p 2.63p 2.26p 2.63p 6300
29/01/2015 2.63p 2.63p 2.63p 2.63p 0
28/01/2015 2.63p 2.63p 2.63p 2.63p 0
27/01/2015 2.63p 2.63p 2.63p 2.63p 0
26/01/2015 2.63p 2.63p 2.63p 2.63p 0
23/01/2015 2.63p 2.63p 2.63p 2.63p 0
22/01/2015 2.63p 2.63p 2.63p 2.63p 0
21/01/2015 2.63p 2.63p 2.63p 2.63p 0
20/01/2015 2.63p 2.78p 2.63p 2.63p 10000
19/01/2015 2.63p 2.63p 2.63p 2.63p 0
16/01/2015 2.63p 2.75p 2.63p 2.63p 50000
15/01/2015 2.63p 2.63p 2.63p 2.63p 0
14/01/2015 2.55p 2.55p 2.55p 2.55p 0
13/01/2015 2.55p 2.55p 2.55p 2.55p 0
12/01/2015 2.55p 2.55p 2.55p 2.55p 0
09/01/2015 2.55p 2.55p 2.55p 2.55p 0
08/01/2015 2.55p 2.55p 2.55p 2.55p 0
07/01/2015 2.63p 2.63p 2.10p 2.55p 60000
06/01/2015 2.63p 2.63p 2.63p 2.63p 0
05/01/2015 2.63p 2.63p 2.63p 2.63p 0
02/01/2015 2.63p 2.63p 2.25p 2.63p 50000
31/12/2014 2.63p 2.63p 2.63p 2.63p 0
30/12/2014 2.63p 2.63p 2.63p 2.63p 0
29/12/2014 2.75p 2.75p 2.25p 2.63p 50000
24/12/2014 2.75p 2.75p 2.75p 2.75p 0
23/12/2014 2.75p 2.75p 2.75p 2.75p 0
22/12/2014 2.75p 2.75p 2.50p 2.75p 100000
19/12/2014 2.75p 2.75p 2.75p 2.75p 0
18/12/2014 2.75p 2.75p 2.75p 2.75p 0
17/12/2014 2.75p 2.75p 2.75p 2.75p 0
16/12/2014 2.75p 2.75p 2.75p 2.75p 0
15/12/2014 3.00p 3.00p 2.50p 2.75p 90000
12/12/2014 3.00p 3.00p 3.00p 3.00p 0
11/12/2014 3.00p 3.00p 3.00p 3.00p 0
10/12/2014 3.00p 3.00p 3.00p 3.00p 0
09/12/2014 3.00p 3.00p 3.00p 3.00p 0
08/12/2014 3.00p 3.00p 3.00p 3.00p 0
05/12/2014 3.00p 3.00p 2.50p 3.00p 3000
04/12/2014 3.00p 3.00p 3.00p 3.00p 0
03/12/2014 3.00p 3.00p 3.00p 3.00p 0
02/12/2014 3.00p 3.00p 3.00p 3.00p 0
01/12/2014 3.00p 3.00p 3.00p 3.00p 0
28/11/2014 3.00p 3.00p 3.00p 3.00p 0
27/11/2014 3.00p 3.00p 3.00p 3.00p 0
26/11/2014 3.00p 3.00p 3.00p 3.00p 0

*Close Price adjusted for both dividends and splits