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 |
|---|---|---|---|---|---|
| 20/07/2023 | 31.00p | 31.00p | 30.10p | 31.00p | 219 |
| 19/07/2023 | 31.00p | 31.80p | 30.20p | 31.00p | 2221 |
| 18/07/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 36054 |
| 17/07/2023 | 31.50p | 33.00p | 30.65p | 31.00p | 43696 |
| 14/07/2023 | 31.50p | 32.50p | 31.50p | 32.50p | 1242 |
| 13/07/2023 | 33.00p | 33.00p | 31.40p | 32.50p | 17963 |
| 12/07/2023 | 34.50p | 35.00p | 32.00p | 33.00p | 38149 |
| 11/07/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 14227 |
| 10/07/2023 | 34.50p | 34.70p | 34.00p | 34.50p | 32709 |
| 07/07/2023 | 34.50p | 34.70p | 34.50p | 34.50p | 15600 |
| 06/07/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 1760 |
| 05/07/2023 | 34.50p | 34.80p | 34.00p | 34.50p | 10150 |
| 04/07/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 3000 |
| 03/07/2023 | 34.50p | 34.82p | 34.00p | 34.50p | 39401 |
| 30/06/2023 | 33.00p | 34.90p | 33.00p | 34.50p | 88012 |
| 29/06/2023 | 32.00p | 34.00p | 32.00p | 33.00p | 51200 |
| 28/06/2023 | 32.00p | 32.00p | 31.24p | 32.00p | 14500 |
| 27/06/2023 | 32.00p | 32.00p | 31.00p | 32.00p | 62 |
| 26/06/2023 | 32.00p | 32.40p | 31.20p | 32.00p | 21409 |
| 23/06/2023 | 31.00p | 32.85p | 30.00p | 32.00p | 99710 |
| 22/06/2023 | 31.50p | 32.00p | 30.00p | 31.00p | 231140 |
| 21/06/2023 | 30.50p | 33.00p | 29.00p | 31.50p | 4522 |
| 20/06/2023 | 30.50p | 30.50p | 29.69p | 30.50p | 35185 |
| 19/06/2023 | 28.50p | 30.00p | 28.40p | 30.00p | 162429 |
| 16/06/2023 | 26.00p | 28.50p | 26.00p | 28.50p | 58519 |
| 15/06/2023 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 14/06/2023 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 13/06/2023 | 23.50p | 27.00p | 23.00p | 26.00p | 151779 |
| 12/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 41 |
| 09/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 14 |
| 08/06/2023 | 23.50p | 25.00p | 22.00p | 23.50p | 42 |
| 07/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 2109 |
| 06/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 300 |
| 05/06/2023 | 23.50p | 23.74p | 22.00p | 23.50p | 35003 |
| 02/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 50 |
| 01/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 40787 |
| 31/05/2023 | 23.50p | 25.00p | 22.35p | 23.50p | 5001 |
| 30/05/2023 | 25.00p | 26.00p | 23.00p | 23.50p | 51709 |
| 26/05/2023 | 25.00p | 26.00p | 24.10p | 25.00p | 770 |
| 25/05/2023 | 25.00p | 25.11p | 25.00p | 25.00p | 0 |
| 24/05/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 15 |
| 23/05/2023 | 25.00p | 25.00p | 24.10p | 25.00p | 735 |
| 22/05/2023 | 25.00p | 25.11p | 25.00p | 25.00p | 0 |
| 19/05/2023 | 25.50p | 25.50p | 24.30p | 25.00p | 10958 |
| 18/05/2023 | 25.50p | 25.87p | 25.50p | 25.50p | 0 |
| 17/05/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 4500 |
| 16/05/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 10 |
| 15/05/2023 | 25.50p | 25.87p | 25.50p | 25.50p | 0 |
| 12/05/2023 | 26.00p | 26.00p | 24.00p | 25.50p | 29500 |
| 11/05/2023 | 26.00p | 27.00p | 25.10p | 26.00p | 535 |
| 10/05/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 41 |
| 09/05/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 188 |
| 05/05/2023 | 26.00p | 26.84p | 26.00p | 26.00p | 384 |
| 04/05/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 4 |
| 03/05/2023 | 26.00p | 26.00p | 25.10p | 26.00p | 750 |
| 02/05/2023 | 25.50p | 26.00p | 25.00p | 26.00p | 44822 |
| 28/04/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 548 |
| 27/04/2023 | 25.00p | 25.80p | 25.00p | 25.50p | 6398 |
| 26/04/2023 | 25.00p | 26.60p | 25.00p | 26.60p | 332 |
| 25/04/2023 | 24.50p | 26.00p | 23.54p | 25.00p | 50445 |
| 24/04/2023 | 24.50p | 26.00p | 24.35p | 24.50p | 619 |
| 21/04/2023 | 24.50p | 25.21p | 24.50p | 24.50p | 0 |
| 20/04/2023 | 24.50p | 24.50p | 23.15p | 24.50p | 500 |
| 19/04/2023 | 24.50p | 24.53p | 23.60p | 24.50p | 26786 |
| 18/04/2023 | 24.50p | 24.50p | 23.54p | 24.50p | 2621 |
| 17/04/2023 | 24.00p | 24.50p | 23.00p | 24.50p | 508 |
| 14/04/2023 | 24.00p | 25.21p | 23.89p | 24.50p | 0 |
| 13/04/2023 | 24.50p | 24.50p | 23.00p | 24.00p | 7 |
| 12/04/2023 | 24.00p | 24.84p | 23.00p | 24.00p | 804 |
| 11/04/2023 | 23.50p | 23.50p | 22.15p | 23.50p | 10 |
| 06/04/2023 | 23.50p | 24.25p | 23.50p | 23.50p | 0 |
| 05/04/2023 | 24.00p | 24.00p | 22.00p | 23.50p | 80958 |
| 04/04/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 10000 |
| 03/04/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 6007 |
| 31/03/2023 | 24.00p | 24.40p | 23.00p | 24.00p | 22780 |
| 30/03/2023 | 24.00p | 24.20p | 24.00p | 24.00p | 0 |
| 29/03/2023 | 27.50p | 27.50p | 23.00p | 24.00p | 98957 |
| 28/03/2023 | 27.50p | 27.50p | 26.00p | 27.50p | 58563 |
| 27/03/2023 | 27.00p | 27.80p | 27.00p | 27.50p | 17942 |
| 24/03/2023 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
| 23/03/2023 | 26.50p | 27.00p | 26.50p | 27.00p | 38750 |
| 22/03/2023 | 25.00p | 26.50p | 24.99p | 26.50p | 17512 |
| 21/03/2023 | 23.50p | 26.00p | 23.50p | 23.50p | 45060 |
| 20/03/2023 | 23.50p | 24.00p | 23.50p | 23.50p | 5254 |
| 17/03/2023 | 23.00p | 23.50p | 23.00p | 23.50p | 1098 |
| 16/03/2023 | 23.00p | 24.00p | 22.40p | 23.00p | 5005 |
| 15/03/2023 | 23.00p | 24.00p | 22.40p | 23.00p | 14419 |
| 14/03/2023 | 23.00p | 24.00p | 22.30p | 23.00p | 37232 |
| 13/03/2023 | 22.20p | 24.00p | 21.48p | 23.00p | 136240 |
| 10/03/2023 | 22.20p | 23.00p | 21.00p | 22.20p | 18838 |
| 09/03/2023 | 22.20p | 22.76p | 21.40p | 22.20p | 6776 |
| 08/03/2023 | 21.70p | 22.20p | 20.00p | 22.20p | 276455 |
| 07/03/2023 | 24.00p | 24.00p | 21.00p | 21.70p | 254934 |
| 06/03/2023 | 24.50p | 24.50p | 22.00p | 24.50p | 35639 |
| 03/03/2023 | 24.50p | 24.50p | 24.25p | 24.50p | 100000 |
| 02/03/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 4199 |
| 01/03/2023 | 24.50p | 24.50p | 24.33p | 24.50p | 0 |
| 28/02/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 265 |
| 27/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 30 |
| 24/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2000 |
| 23/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 3371 |
| 22/02/2023 | 24.50p | 24.50p | 24.33p | 24.50p | 0 |
| 21/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 3801 |
| 20/02/2023 | 24.50p | 25.00p | 24.20p | 24.50p | 12356 |
| 17/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 506 |
| 16/02/2023 | 24.50p | 24.50p | 24.33p | 24.50p | 0 |
| 15/02/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 5733 |
| 14/02/2023 | 25.00p | 25.00p | 23.00p | 24.50p | 15260 |
| 13/02/2023 | 25.00p | 26.00p | 24.00p | 24.00p | 50035 |
| 10/02/2023 | 25.00p | 26.00p | 24.00p | 25.00p | 11497 |
| 09/02/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 4119 |
| 08/02/2023 | 24.50p | 25.00p | 24.00p | 25.00p | 38532 |
| 07/02/2023 | 21.50p | 25.00p | 21.50p | 24.50p | 124385 |
| 06/02/2023 | 21.50p | 22.00p | 21.00p | 21.50p | 77380 |
| 03/02/2023 | 21.50p | 22.00p | 21.50p | 22.00p | 23535 |
| 02/02/2023 | 21.50p | 21.95p | 21.20p | 21.50p | 132537 |
| 01/02/2023 | 23.00p | 24.00p | 21.00p | 21.50p | 62020 |
| 31/01/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 20 |
| 30/01/2023 | 23.00p | 24.00p | 23.00p | 23.00p | 4 |
| 27/01/2023 | 23.00p | 23.02p | 22.00p | 23.00p | 4513 |
| 26/01/2023 | 24.50p | 24.60p | 22.00p | 23.00p | 56688 |
| 25/01/2023 | 25.20p | 25.20p | 23.50p | 24.50p | 120000 |
| 24/01/2023 | 25.50p | 26.00p | 25.30p | 26.00p | 25350 |
| 23/01/2023 | 25.10p | 26.00p | 25.10p | 25.50p | 20121 |
| 20/01/2023 | 26.50p | 26.50p | 25.00p | 25.10p | 86449 |
| 19/01/2023 | 30.50p | 30.50p | 26.50p | 26.50p | 160273 |
| 18/01/2023 | 30.50p | 32.00p | 29.00p | 30.50p | 20451 |
| 17/01/2023 | 31.00p | 33.00p | 29.00p | 30.50p | 47554 |
| 16/01/2023 | 30.50p | 32.00p | 29.00p | 31.00p | 98372 |
| 13/01/2023 | 30.50p | 31.00p | 28.00p | 30.50p | 28887 |
| 12/01/2023 | 27.00p | 30.80p | 25.00p | 30.50p | 87979 |
| 11/01/2023 | 27.00p | 27.85p | 26.00p | 27.00p | 21554 |
| 10/01/2023 | 26.50p | 27.64p | 26.30p | 27.00p | 17031 |
| 09/01/2023 | 26.50p | 28.00p | 25.00p | 28.00p | 37727 |
| 06/01/2023 | 23.00p | 27.40p | 23.00p | 26.50p | 252298 |
| 05/01/2023 | 22.50p | 23.80p | 22.00p | 23.00p | 15403 |
| 04/01/2023 | 21.50p | 22.50p | 21.50p | 22.50p | 28871 |
| 03/01/2023 | 21.10p | 21.50p | 20.00p | 21.50p | 11 |
| 30/12/2022 | 21.10p | 21.80p | 19.60p | 21.10p | 20780 |
| 29/12/2022 | 19.80p | 22.60p | 19.60p | 21.10p | 85488 |
| 28/12/2022 | 19.80p | 19.95p | 19.60p | 19.60p | 7383 |
| 23/12/2022 | 19.80p | 19.80p | 19.75p | 19.80p | 18167 |
| 22/12/2022 | 17.50p | 19.80p | 17.50p | 19.80p | 45071 |
| 21/12/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/12/2022 | 17.75p | 19.00p | 17.00p | 17.50p | 5102 |
| 19/12/2022 | 17.75p | 18.50p | 17.75p | 17.75p | 510 |
| 16/12/2022 | 17.75p | 18.50p | 17.20p | 17.75p | 3085 |
| 15/12/2022 | 18.20p | 19.00p | 17.00p | 17.75p | 26494 |
| 14/12/2022 | 18.00p | 19.00p | 18.00p | 18.40p | 216 |
| 13/12/2022 | 18.00p | 18.45p | 18.00p | 18.00p | 16630 |
| 12/12/2022 | 18.00p | 19.00p | 17.00p | 18.00p | 2055 |
| 09/12/2022 | 18.50p | 19.00p | 17.50p | 18.00p | 97125 |
| 08/12/2022 | 24.00p | 24.00p | 18.15p | 18.50p | 165849 |
| 07/12/2022 | 24.00p | 24.00p | 22.80p | 22.80p | 6370 |
| 06/12/2022 | 24.00p | 25.00p | 23.00p | 24.00p | 697 |
| 05/12/2022 | 22.00p | 25.00p | 22.00p | 23.00p | 133466 |
| 02/12/2022 | 21.00p | 21.70p | 20.35p | 21.00p | 12155 |
| 01/12/2022 | 21.50p | 22.55p | 20.00p | 21.00p | 78958 |
| 30/11/2022 | 16.00p | 24.00p | 15.54p | 21.50p | 443783 |
| 29/11/2022 | 15.00p | 18.00p | 14.00p | 16.00p | 165819 |
| 28/11/2022 | 12.50p | 17.47p | 12.00p | 15.00p | 711300 |
| 25/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 22/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 18/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 17/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 16/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 15/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 14/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 11/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 10/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 09/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 08/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 07/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 04/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 03/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 02/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 01/11/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 31/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 27/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 26/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 21/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 18/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 13/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 10/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 06/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 05/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 04/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits