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:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Windar Photonics (WPHO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2016 | 95.00p | 95.00p | 90.00p | 90.00p | 2500 |
| 04/07/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 01/07/2016 | 97.50p | 99.95p | 95.00p | 95.00p | 5200 |
| 30/06/2016 | 105.00p | 105.00p | 97.50p | 97.50p | 141 |
| 29/06/2016 | 107.50p | 107.50p | 100.00p | 105.00p | 8500 |
| 28/06/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 2600 |
| 27/06/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 5000 |
| 24/06/2016 | 115.00p | 115.00p | 105.00p | 107.50p | 6150 |
| 23/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/06/2016 | 115.00p | 115.00p | 110.00p | 115.00p | 500 |
| 21/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/06/2016 | 115.00p | 115.00p | 111.70p | 115.00p | 2500 |
| 01/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 31/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/05/2016 | 112.50p | 115.00p | 112.50p | 115.00p | 0 |
| 11/05/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/05/2016 | 115.00p | 115.00p | 111.70p | 112.50p | 1000 |
| 09/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/05/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/05/2016 | 112.50p | 120.00p | 112.50p | 115.00p | 3000 |
| 04/05/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/05/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/04/2016 | 115.00p | 115.00p | 112.50p | 112.50p | 4300 |
| 26/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/04/2016 | 115.00p | 123.00p | 115.00p | 115.00p | 4300 |
| 22/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/04/2016 | 110.00p | 115.00p | 110.00p | 115.00p | 2619 |
| 15/04/2016 | 107.50p | 115.00p | 107.50p | 110.00p | 3753 |
| 14/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/04/2016 | 107.50p | 110.00p | 107.50p | 107.50p | 1000 |
| 05/04/2016 | 107.50p | 109.75p | 107.50p | 107.50p | 1000 |
| 04/04/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/04/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 31/03/2016 | 100.00p | 104.00p | 100.00p | 100.00p | 5000 |
| 30/03/2016 | 102.50p | 103.90p | 100.00p | 100.00p | 2000 |
| 29/03/2016 | 97.50p | 104.00p | 95.70p | 102.50p | 6306 |
| 24/03/2016 | 90.00p | 100.00p | 90.00p | 97.50p | 41500 |
| 23/03/2016 | 80.00p | 94.00p | 80.00p | 90.00p | 10000 |
| 22/03/2016 | 75.00p | 80.00p | 75.00p | 80.00p | 4500 |
| 21/03/2016 | 75.00p | 77.00p | 75.00p | 75.00p | 0 |
| 18/03/2016 | 75.00p | 77.00p | 75.00p | 77.00p | 2500 |
| 17/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/03/2016 | 77.50p | 77.50p | 75.00p | 75.00p | 2500 |
| 11/03/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/03/2016 | 72.50p | 72.50p | 70.75p | 72.50p | 4000 |
| 09/03/2016 | 77.50p | 77.50p | 72.50p | 72.50p | 5000 |
| 08/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/03/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/02/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/02/2016 | 85.00p | 85.00p | 77.50p | 77.50p | 0 |
| 11/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/02/2016 | 85.00p | 89.30p | 85.00p | 85.00p | 434 |
| 05/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/01/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/01/2016 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
| 21/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/12/2015 | 87.50p | 93.00p | 87.50p | 87.50p | 200 |
| 15/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/11/2015 | 87.50p | 93.00p | 87.50p | 87.50p | 150 |
| 17/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/11/2015 | 95.00p | 95.00p | 87.50p | 87.50p | 3200 |
| 13/11/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/11/2015 | 100.00p | 100.00p | 91.00p | 95.00p | 2500 |
| 11/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/11/2015 | 100.00p | 104.00p | 95.60p | 100.00p | 2500 |
| 06/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/11/2015 | 107.50p | 107.50p | 100.00p | 100.00p | 2000 |
| 03/11/2015 | 110.00p | 110.00p | 105.00p | 107.50p | 4800 |
| 02/11/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/09/2015 | 110.00p | 122.50p | 110.00p | 110.00p | 0 |
| 29/09/2015 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/09/2015 | 122.50p | 124.45p | 122.50p | 122.50p | 152 |
| 25/09/2015 | 125.00p | 125.00p | 120.00p | 122.50p | 6000 |
| 24/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits