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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Photonstar LED Group (PSL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2012 | 11.75p | 11.99p | 11.75p | 11.75p | 274 |
| 12/12/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 10000 |
| 11/12/2012 | 11.63p | 11.97p | 11.50p | 11.75p | 47000 |
| 10/12/2012 | 10.88p | 11.63p | 10.78p | 11.63p | 161565 |
| 07/12/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 40400 |
| 06/12/2012 | 11.38p | 11.38p | 9.50p | 10.75p | 209015 |
| 05/12/2012 | 12.13p | 12.13p | 11.00p | 11.38p | 70383 |
| 04/12/2012 | 12.25p | 12.25p | 11.75p | 12.13p | 9490 |
| 03/12/2012 | 12.25p | 12.25p | 12.00p | 12.25p | 6680 |
| 30/11/2012 | 12.25p | 12.25p | 12.00p | 12.25p | 16525 |
| 29/11/2012 | 12.25p | 12.25p | 12.00p | 12.25p | 5377 |
| 28/11/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 27106 |
| 27/11/2012 | 12.25p | 12.28p | 12.25p | 12.25p | 0 |
| 26/11/2012 | 12.25p | 12.28p | 12.25p | 12.25p | 2000 |
| 23/11/2012 | 12.13p | 12.30p | 12.13p | 12.25p | 37605 |
| 22/11/2012 | 12.75p | 12.75p | 11.75p | 12.13p | 109152 |
| 21/11/2012 | 13.38p | 13.55p | 12.10p | 12.75p | 188244 |
| 20/11/2012 | 13.38p | 13.75p | 13.00p | 13.38p | 122406 |
| 19/11/2012 | 13.00p | 13.75p | 13.00p | 13.38p | 58407 |
| 16/11/2012 | 13.00p | 13.50p | 13.00p | 13.00p | 1732 |
| 15/11/2012 | 12.50p | 13.00p | 12.05p | 13.00p | 77653 |
| 14/11/2012 | 13.50p | 13.50p | 12.00p | 12.50p | 84684 |
| 13/11/2012 | 13.63p | 13.70p | 13.50p | 13.50p | 13407 |
| 12/11/2012 | 13.50p | 13.75p | 13.35p | 13.63p | 73406 |
| 09/11/2012 | 13.38p | 13.68p | 13.35p | 13.50p | 75000 |
| 08/11/2012 | 13.38p | 13.50p | 13.38p | 13.38p | 27275 |
| 07/11/2012 | 13.63p | 13.63p | 13.38p | 13.38p | 7170 |
| 06/11/2012 | 13.88p | 13.93p | 13.50p | 13.63p | 191000 |
| 05/11/2012 | 13.88p | 13.88p | 13.80p | 13.88p | 5000 |
| 02/11/2012 | 13.88p | 13.88p | 13.75p | 13.88p | 0 |
| 01/11/2012 | 13.88p | 13.88p | 13.75p | 13.88p | 33983 |
| 31/10/2012 | 13.88p | 13.88p | 13.81p | 13.88p | 73734 |
| 30/10/2012 | 13.50p | 14.00p | 13.50p | 13.88p | 116796 |
| 29/10/2012 | 13.50p | 13.50p | 13.39p | 13.50p | 0 |
| 26/10/2012 | 13.50p | 13.50p | 13.39p | 13.50p | 1000 |
| 25/10/2012 | 13.50p | 13.50p | 10.51p | 13.50p | 191101 |
| 24/10/2012 | 13.50p | 13.50p | 12.60p | 13.50p | 20000 |
| 23/10/2012 | 13.50p | 13.55p | 13.50p | 13.50p | 15290 |
| 22/10/2012 | 13.50p | 13.60p | 13.50p | 13.50p | 14537 |
| 19/10/2012 | 14.00p | 14.00p | 12.60p | 13.50p | 30184 |
| 18/10/2012 | 14.50p | 14.50p | 13.50p | 14.00p | 226461 |
| 17/10/2012 | 14.75p | 14.75p | 14.00p | 14.50p | 44449 |
| 16/10/2012 | 13.00p | 15.00p | 13.00p | 14.75p | 124439 |
| 15/10/2012 | 14.75p | 15.37p | 13.00p | 13.00p | 130498 |
| 12/10/2012 | 14.00p | 16.50p | 14.00p | 14.75p | 1046680 |
| 11/10/2012 | 13.00p | 14.50p | 13.00p | 14.00p | 126668 |
| 10/10/2012 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 09/10/2012 | 13.38p | 14.00p | 13.00p | 13.00p | 69542 |
| 08/10/2012 | 13.38p | 14.00p | 13.38p | 13.38p | 21233 |
| 05/10/2012 | 13.38p | 13.98p | 13.05p | 13.38p | 71810 |
| 04/10/2012 | 12.25p | 13.75p | 11.80p | 13.38p | 889289 |
| 03/10/2012 | 10.00p | 12.50p | 10.00p | 12.25p | 588243 |
| 02/10/2012 | 9.50p | 10.25p | 9.50p | 9.63p | 108000 |
| 01/10/2012 | 10.00p | 10.22p | 9.50p | 9.50p | 30664 |
| 28/09/2012 | 10.00p | 10.25p | 9.95p | 10.00p | 116500 |
| 27/09/2012 | 10.25p | 10.25p | 9.50p | 10.00p | 133699 |
| 26/09/2012 | 10.50p | 10.50p | 9.50p | 10.25p | 428199 |
| 25/09/2012 | 9.50p | 10.50p | 9.50p | 10.50p | 1055339 |
| 24/09/2012 | 9.25p | 9.33p | 9.10p | 9.25p | 27427 |
| 21/09/2012 | 9.38p | 9.38p | 9.00p | 9.25p | 291032 |
| 20/09/2012 | 8.25p | 10.40p | 8.25p | 9.38p | 1057715 |
| 19/09/2012 | 8.25p | 8.50p | 8.25p | 8.25p | 23295 |
| 18/09/2012 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 17/09/2012 | 8.25p | 8.50p | 8.20p | 8.25p | 21645 |
| 14/09/2012 | 8.25p | 8.25p | 8.20p | 8.25p | 8363 |
| 13/09/2012 | 8.38p | 8.73p | 8.15p | 8.25p | 0 |
| 12/09/2012 | 8.50p | 8.73p | 8.15p | 8.38p | 32471 |
| 11/09/2012 | 8.50p | 8.90p | 8.50p | 8.50p | 33400 |
| 10/09/2012 | 8.50p | 8.90p | 8.50p | 8.50p | 25000 |
| 07/09/2012 | 8.50p | 8.90p | 8.50p | 8.50p | 0 |
| 06/09/2012 | 8.50p | 8.90p | 8.50p | 8.50p | 10500 |
| 05/09/2012 | 8.50p | 8.50p | 8.50p | 8.50p | 151963 |
| 04/09/2012 | 8.50p | 8.75p | 8.35p | 8.50p | 0 |
| 03/09/2012 | 8.75p | 8.75p | 8.35p | 8.50p | 18475 |
| 31/08/2012 | 8.75p | 8.75p | 8.26p | 8.75p | 5215 |
| 30/08/2012 | 8.75p | 8.75p | 8.61p | 8.75p | 80000 |
| 29/08/2012 | 8.50p | 8.75p | 8.50p | 8.75p | 17012 |
| 28/08/2012 | 8.25p | 8.50p | 8.00p | 8.50p | 107295 |
| 24/08/2012 | 8.25p | 8.50p | 8.00p | 8.25p | 266944 |
| 23/08/2012 | 8.25p | 8.50p | 8.25p | 8.25p | 23272 |
| 22/08/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 21/08/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 5492 |
| 20/08/2012 | 8.00p | 8.50p | 8.00p | 8.25p | 21559 |
| 17/08/2012 | 8.00p | 8.40p | 8.00p | 8.00p | 14381 |
| 16/08/2012 | 8.00p | 8.40p | 8.00p | 8.00p | 1000 |
| 15/08/2012 | 8.00p | 8.40p | 8.00p | 8.00p | 0 |
| 14/08/2012 | 8.00p | 8.40p | 8.00p | 8.00p | 7421 |
| 13/08/2012 | 8.50p | 8.50p | 8.00p | 8.00p | 19981 |
| 10/08/2012 | 8.50p | 8.50p | 7.10p | 8.50p | 0 |
| 09/08/2012 | 8.50p | 8.50p | 7.10p | 8.50p | 73037 |
| 08/08/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 20000 |
| 07/08/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
| 06/08/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
| 03/08/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 2500 |
| 02/08/2012 | 8.50p | 8.50p | 8.40p | 8.50p | 31904 |
| 01/08/2012 | 7.75p | 8.50p | 7.75p | 8.50p | 151982 |
| 31/07/2012 | 8.25p | 8.25p | 7.75p | 7.75p | 3000 |
| 30/07/2012 | 8.00p | 8.40p | 8.00p | 8.00p | 627 |
| 27/07/2012 | 8.00p | 8.40p | 8.00p | 8.00p | 60 |
| 26/07/2012 | 7.75p | 8.00p | 7.75p | 8.00p | 1075 |
| 25/07/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 24/07/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 23/07/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 30338 |
| 20/07/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 9309 |
| 19/07/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 30000 |
| 18/07/2012 | 7.50p | 7.75p | 7.50p | 7.75p | 250000 |
| 17/07/2012 | 7.50p | 7.50p | 7.20p | 7.50p | 0 |
| 16/07/2012 | 7.50p | 7.50p | 7.20p | 7.50p | 149448 |
| 13/07/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 12000 |
| 12/07/2012 | 7.50p | 7.50p | 7.40p | 7.50p | 2000 |
| 11/07/2012 | 7.50p | 7.50p | 7.40p | 7.50p | 5000 |
| 10/07/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 12269 |
| 09/07/2012 | 7.50p | 8.00p | 7.25p | 7.50p | 0 |
| 06/07/2012 | 7.25p | 8.00p | 7.25p | 7.50p | 13000 |
| 05/07/2012 | 7.25p | 8.00p | 7.25p | 7.25p | 2500 |
| 04/07/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 03/07/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 02/07/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 29/06/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 28/06/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 27/06/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 26/06/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 0 |
| 25/06/2012 | 7.25p | 9.00p | 7.25p | 7.25p | 8472 |
| 22/06/2012 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 21/06/2012 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 20/06/2012 | 7.00p | 8.00p | 7.00p | 7.25p | 20000 |
| 19/06/2012 | 7.00p | 7.25p | 6.50p | 7.00p | 0 |
| 18/06/2012 | 7.00p | 7.25p | 6.50p | 7.00p | 0 |
| 15/06/2012 | 7.00p | 7.25p | 6.50p | 7.00p | 0 |
| 14/06/2012 | 7.25p | 7.25p | 6.50p | 7.00p | 0 |
| 13/06/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 12/06/2012 | 6.50p | 7.25p | 6.50p | 7.25p | 12000 |
| 11/06/2012 | 6.50p | 7.00p | 6.50p | 6.50p | 6000 |
| 08/06/2012 | 6.50p | 7.50p | 6.50p | 6.50p | 30000 |
| 07/06/2012 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/06/2012 | 6.50p | 6.50p | 6.50p | 6.50p | 2500 |
| 01/06/2012 | 7.25p | 7.25p | 6.50p | 6.50p | 10000 |
| 31/05/2012 | 6.25p | 8.00p | 6.10p | 7.00p | 165478 |
| 30/05/2012 | 6.25p | 6.25p | 6.25p | 6.25p | 30000 |
| 29/05/2012 | 5.88p | 6.38p | 5.88p | 6.25p | 40000 |
| 28/05/2012 | 5.88p | 6.25p | 5.88p | 6.25p | 1602 |
| 25/05/2012 | 6.25p | 6.25p | 6.21p | 6.25p | 640000 |
| 24/05/2012 | 6.38p | 6.50p | 6.00p | 6.25p | 135878 |
| 23/05/2012 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 22/05/2012 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 21/05/2012 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 18/05/2012 | 6.50p | 6.50p | 6.38p | 6.38p | 5931 |
| 17/05/2012 | 6.50p | 6.63p | 6.50p | 6.50p | 0 |
| 16/05/2012 | 6.63p | 6.63p | 6.50p | 6.50p | 10405 |
| 15/05/2012 | 6.63p | 6.65p | 6.60p | 6.63p | 0 |
| 14/05/2012 | 6.63p | 6.65p | 6.60p | 6.63p | 0 |
| 11/05/2012 | 6.63p | 6.65p | 6.60p | 6.63p | 199448 |
| 10/05/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 150476 |
| 09/05/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 08/05/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 7471 |
| 04/05/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 240000 |
| 03/05/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 02/05/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 11500 |
| 01/05/2012 | 6.75p | 6.88p | 6.50p | 6.63p | 0 |
| 30/04/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 40500 |
| 27/04/2012 | 6.75p | 6.75p | 6.51p | 6.75p | 7642 |
| 26/04/2012 | 6.75p | 6.75p | 6.51p | 6.75p | 3623 |
| 25/04/2012 | 6.88p | 6.88p | 6.25p | 6.75p | 30000 |
| 24/04/2012 | 6.88p | 7.25p | 6.50p | 6.88p | 0 |
| 23/04/2012 | 7.25p | 7.25p | 6.50p | 6.88p | 47073 |
| 20/04/2012 | 7.25p | 7.25p | 6.75p | 7.25p | 20000 |
| 19/04/2012 | 7.88p | 7.88p | 6.00p | 7.25p | 223767 |
| 18/04/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 10000 |
| 17/04/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 30939 |
| 16/04/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 33607 |
| 13/04/2012 | 7.88p | 8.03p | 7.50p | 7.88p | 0 |
| 12/04/2012 | 7.88p | 8.03p | 7.50p | 7.88p | 707244 |
| 11/04/2012 | 8.00p | 8.10p | 7.88p | 7.88p | 20000 |
| 10/04/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 17170 |
| 05/04/2012 | 9.00p | 9.00p | 7.41p | 8.25p | 42731 |
| 04/04/2012 | 9.50p | 9.50p | 8.00p | 9.00p | 1107660 |
| 03/04/2012 | 9.50p | 9.50p | 8.50p | 9.50p | 0 |
| 02/04/2012 | 9.50p | 9.50p | 8.50p | 9.50p | 0 |
| 30/03/2012 | 9.50p | 9.50p | 8.50p | 9.50p | 0 |
| 29/03/2012 | 9.50p | 9.50p | 8.50p | 9.50p | 0 |
| 28/03/2012 | 9.50p | 9.50p | 8.50p | 9.50p | 440459 |
| 27/03/2012 | 9.50p | 9.50p | 9.11p | 9.50p | 0 |
| 26/03/2012 | 9.50p | 9.50p | 9.11p | 9.50p | 19662 |
| 23/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 5851 |
| 22/03/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 0 |
| 21/03/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 0 |
| 20/03/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 26000 |
| 19/03/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 36028 |
| 16/03/2012 | 9.13p | 9.13p | 8.89p | 9.13p | 50000 |
| 15/03/2012 | 9.13p | 9.13p | 8.88p | 9.13p | 62549 |
| 14/03/2012 | 9.13p | 9.13p | 8.00p | 9.13p | 75000 |
| 13/03/2012 | 9.13p | 9.20p | 8.00p | 9.13p | 116023 |
| 12/03/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 125000 |
| 09/03/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 350 |
| 08/03/2012 | 9.13p | 9.13p | 8.90p | 9.13p | 7798 |
| 07/03/2012 | 9.13p | 9.13p | 8.92p | 9.13p | 0 |
| 06/03/2012 | 9.13p | 9.13p | 8.92p | 9.13p | 19326 |
| 05/03/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 9399 |
| 02/03/2012 | 9.25p | 9.25p | 8.00p | 9.00p | 60782 |
| 01/03/2012 | 9.25p | 9.38p | 9.03p | 9.38p | 10898 |
*Close Price adjusted for both dividends and splits