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 |
|---|---|---|---|---|---|
| 03/10/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 30/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 29/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 28/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 27/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 26/09/2022 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
| 23/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 22/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 21/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 20/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 16/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 15/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 14/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 13/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 12/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 09/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 08/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 07/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 06/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 01/09/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 31/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 30/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 26/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 25/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 24/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 22/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 18/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 17/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 15/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 12/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 11/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 10/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 09/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 08/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 05/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 04/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 03/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 02/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 01/08/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 29/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 28/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 27/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 26/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 25/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 22/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 21/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 20/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 19/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 18/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 15/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 14/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 13/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 12/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 11/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 08/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 07/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 06/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 05/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 04/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 01/07/2022 | 8.50p | 8.00p | 8.00p | 8.00p | 0 |
| 30/06/2022 | 8.50p | 8.50p | 7.20p | 8.00p | 20955 |
| 29/06/2022 | 7.00p | 8.00p | 5.10p | 8.00p | 243956 |
| 28/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/06/2022 | 14.25p | 14.40p | 14.25p | 14.25p | 611 |
| 24/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/06/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 5963 |
| 21/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/06/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 6000 |
| 17/06/2022 | 14.50p | 14.50p | 14.25p | 14.25p | 0 |
| 16/06/2022 | 14.25p | 14.25p | 13.53p | 14.25p | 2071 |
| 15/06/2022 | 14.25p | 14.49p | 14.25p | 14.25p | 3450 |
| 14/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/06/2022 | 14.25p | 14.55p | 14.25p | 14.25p | 4082 |
| 09/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 08/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/06/2022 | 14.25p | 14.55p | 14.25p | 14.25p | 3368 |
| 03/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 02/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 01/06/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 30/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/05/2022 | 14.25p | 14.55p | 14.25p | 14.25p | 6000 |
| 26/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/05/2022 | 14.25p | 14.60p | 14.25p | 14.25p | 7016 |
| 23/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/05/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/05/2022 | 14.50p | 14.50p | 14.03p | 14.25p | 15000 |
| 17/05/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/05/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/05/2022 | 14.50p | 14.90p | 14.50p | 14.50p | 255 |
| 12/05/2022 | 14.75p | 15.00p | 14.15p | 14.50p | 7156 |
| 11/05/2022 | 14.75p | 15.30p | 14.00p | 14.75p | 2096 |
| 10/05/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/05/2022 | 15.50p | 16.00p | 14.00p | 14.75p | 23949 |
| 06/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/05/2022 | 15.50p | 15.50p | 15.10p | 15.50p | 15000 |
| 03/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/04/2022 | 15.50p | 15.50p | 15.44p | 15.50p | 66002 |
| 20/04/2022 | 15.50p | 15.50p | 14.54p | 15.50p | 7500 |
| 19/04/2022 | 16.00p | 16.00p | 14.75p | 15.50p | 29250 |
| 18/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/04/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/04/2022 | 17.00p | 18.00p | 15.00p | 16.00p | 24206 |
| 06/04/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/04/2022 | 17.00p | 17.00p | 16.68p | 17.00p | 17905 |
| 04/04/2022 | 17.00p | 17.00p | 16.68p | 17.00p | 805 |
| 01/04/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/03/2022 | 17.00p | 17.50p | 16.00p | 17.00p | 1059 |
| 29/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/03/2022 | 17.00p | 17.00p | 16.68p | 17.00p | 5508 |
| 24/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/03/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/03/2022 | 17.00p | 17.00p | 16.02p | 17.00p | 6259 |
| 18/03/2022 | 16.50p | 18.00p | 16.00p | 17.00p | 8586 |
| 17/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/03/2022 | 16.50p | 16.60p | 16.02p | 16.50p | 1843 |
| 14/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 205 |
| 11/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 14047 |
| 10/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/03/2022 | 16.50p | 16.60p | 16.00p | 16.50p | 3036 |
| 08/03/2022 | 16.50p | 16.60p | 16.50p | 16.50p | 1500 |
| 07/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/03/2022 | 16.50p | 16.60p | 16.50p | 16.50p | 602 |
| 02/03/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 50000 |
| 01/03/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/02/2022 | 16.50p | 16.60p | 16.00p | 16.50p | 7328 |
| 24/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/02/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/02/2022 | 16.50p | 17.00p | 16.30p | 16.50p | 6671 |
| 17/02/2022 | 17.00p | 17.00p | 15.20p | 16.50p | 10029 |
| 16/02/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/02/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/02/2022 | 17.25p | 18.00p | 16.00p | 17.00p | 39956 |
| 11/02/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 10/02/2022 | 17.25p | 17.91p | 17.25p | 17.25p | 508 |
| 09/02/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 08/02/2022 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 07/02/2022 | 16.50p | 17.25p | 16.50p | 17.25p | 29000 |
| 04/02/2022 | 15.50p | 17.00p | 14.50p | 16.50p | 45391 |
| 03/02/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/02/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 01/02/2022 | 15.25p | 15.96p | 14.50p | 15.25p | 5066 |
| 31/01/2022 | 15.25p | 15.85p | 15.25p | 15.25p | 6233 |
| 28/01/2022 | 15.25p | 15.85p | 15.25p | 15.25p | 3000 |
| 27/01/2022 | 15.25p | 15.25p | 14.50p | 15.25p | 2348 |
| 26/01/2022 | 15.25p | 15.85p | 15.25p | 15.25p | 593 |
| 25/01/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/01/2022 | 16.25p | 16.50p | 15.00p | 15.25p | 40440 |
| 21/01/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 20/01/2022 | 17.00p | 17.50p | 15.75p | 16.25p | 35057 |
| 19/01/2022 | 17.50p | 17.50p | 16.50p | 17.00p | 5403 |
| 18/01/2022 | 17.50p | 17.50p | 16.50p | 17.50p | 6613 |
| 17/01/2022 | 17.50p | 17.86p | 17.50p | 17.50p | 500 |
| 14/01/2022 | 17.50p | 17.92p | 17.50p | 17.50p | 770 |
| 13/01/2022 | 17.50p | 17.50p | 16.50p | 17.50p | 2600 |
| 12/01/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/01/2022 | 18.00p | 18.48p | 16.50p | 17.50p | 42189 |
| 07/01/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 50000 |
| 06/01/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 17 |
| 05/01/2022 | 17.50p | 18.50p | 16.00p | 17.50p | 27576 |
| 04/01/2022 | 17.50p | 18.20p | 16.73p | 17.50p | 9903 |
| 03/01/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/12/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/12/2021 | 17.75p | 18.50p | 16.50p | 17.50p | 12366 |
| 29/12/2021 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 28/12/2021 | 17.75p | 18.28p | 17.75p | 17.75p | 15594 |
| 27/12/2021 | 17.75p | 18.28p | 17.75p | 17.75p | 15594 |
| 24/12/2021 | 17.75p | 18.28p | 17.75p | 17.75p | 15594 |
| 23/12/2021 | 17.25p | 20.00p | 16.70p | 17.75p | 76003 |
*Close Price adjusted for both dividends and splits