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:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
ProPhotonix (DI) (PPIX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 39039 |
| 24/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/01/2018 | 9.00p | 9.20p | 9.00p | 9.00p | 6521 |
| 19/01/2018 | 9.00p | 9.00p | 8.67p | 9.00p | 16853 |
| 18/01/2018 | 9.00p | 9.00p | 8.67p | 9.00p | 3000 |
| 17/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/01/2018 | 9.00p | 9.00p | 8.67p | 9.00p | 3893 |
| 12/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/01/2018 | 9.00p | 9.00p | 8.67p | 9.00p | 5000 |
| 08/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/12/2017 | 8.88p | 9.50p | 8.88p | 9.00p | 35000 |
| 22/12/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 21/12/2017 | 8.88p | 9.00p | 8.88p | 8.88p | 25000 |
| 20/12/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 19/12/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 0 |
| 18/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/12/2017 | 8.75p | 9.25p | 8.75p | 8.75p | 450 |
| 07/12/2017 | 8.75p | 8.75p | 8.35p | 8.75p | 5000 |
| 06/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/12/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/11/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/11/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 5646 |
| 28/11/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/11/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/11/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/11/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 200000 |
| 21/11/2017 | 8.38p | 8.38p | 8.05p | 8.38p | 64274 |
| 20/11/2017 | 8.75p | 8.75p | 7.90p | 8.38p | 60355 |
| 17/11/2017 | 9.13p | 9.13p | 8.50p | 8.75p | 119312 |
| 16/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 15/11/2017 | 9.13p | 9.13p | 8.94p | 9.13p | 25000 |
| 14/11/2017 | 9.13p | 9.13p | 8.95p | 9.13p | 20000 |
| 13/11/2017 | 9.13p | 9.13p | 8.75p | 9.13p | 23812 |
| 10/11/2017 | 9.13p | 9.13p | 8.95p | 9.13p | 3351 |
| 09/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 08/11/2017 | 9.13p | 9.13p | 8.75p | 9.13p | 25588 |
| 07/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 06/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 03/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 02/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 01/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 31/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 30/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 27/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 26/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 25/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 24/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 23/10/2017 | 9.13p | 9.13p | 8.75p | 9.13p | 65659 |
| 20/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 19/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 18/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 17/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 16/10/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 2071 |
| 13/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 50000 |
| 12/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 11/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 10/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 09/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 06/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 05/10/2017 | 9.00p | 9.13p | 9.00p | 9.13p | 80000 |
| 04/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/10/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 120000 |
| 28/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 49664 |
| 25/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 67713 |
| 22/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 11179 |
| 21/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 67521 |
| 15/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 86371 |
| 08/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 10739 |
| 06/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 41000 |
| 05/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
| 01/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 17773 |
| 30/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 5657 |
| 24/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 6000 |
| 21/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 11306 |
| 18/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 6250 |
| 17/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 231651 |
| 10/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 33917 |
| 09/08/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 145085 |
| 08/08/2017 | 8.75p | 8.75p | 8.50p | 8.50p | 87706 |
| 07/08/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/08/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 11173 |
| 03/08/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 02/08/2017 | 9.25p | 9.25p | 8.88p | 8.88p | 164161 |
| 01/08/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 35031 |
| 28/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 100100 |
| 26/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 46883 |
| 25/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 25000 |
| 21/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 50000 |
| 19/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 21111 |
| 18/07/2017 | 8.88p | 9.25p | 8.88p | 9.25p | 505788 |
| 17/07/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 50000 |
| 14/07/2017 | 11.50p | 12.00p | 8.25p | 8.88p | 457110 |
| 13/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 25000 |
| 10/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 41736 |
| 07/07/2017 | 11.50p | 12.00p | 11.75p | 12.00p | 65000 |
| 06/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 10439 |
| 05/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 03/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 45018 |
| 30/06/2017 | 11.50p | 11.75p | 11.50p | 11.75p | 150884 |
| 29/06/2017 | 12.00p | 12.00p | 11.50p | 11.50p | 76559 |
| 28/06/2017 | 12.00p | 12.25p | 12.00p | 12.00p | 8120 |
| 27/06/2017 | 13.50p | 13.50p | 12.25p | 12.25p | 73959 |
| 26/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 50000 |
| 22/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/06/2017 | 13.50p | 13.50p | 13.25p | 13.50p | 0 |
| 19/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/06/2017 | 13.50p | 14.00p | 13.50p | 13.50p | 50000 |
| 15/06/2017 | 13.50p | 14.00p | 13.00p | 13.50p | 98548 |
| 14/06/2017 | 15.25p | 15.40p | 13.50p | 13.50p | 117747 |
| 13/06/2017 | 15.25p | 15.49p | 14.00p | 15.25p | 84578 |
| 12/06/2017 | 16.25p | 16.25p | 14.25p | 14.75p | 278985 |
| 09/06/2017 | 16.50p | 16.50p | 16.25p | 16.25p | 75000 |
| 08/06/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/06/2017 | 16.00p | 17.00p | 16.00p | 16.50p | 59149 |
| 06/06/2017 | 18.50p | 19.00p | 15.56p | 16.00p | 419147 |
| 05/06/2017 | 19.50p | 19.99p | 18.25p | 18.50p | 352896 |
| 02/06/2017 | 19.00p | 20.95p | 19.00p | 19.50p | 382608 |
| 01/06/2017 | 15.50p | 20.00p | 15.50p | 19.00p | 230837 |
| 31/05/2017 | 15.00p | 16.00p | 15.00p | 15.50p | 81424 |
| 30/05/2017 | 14.88p | 15.62p | 14.88p | 15.00p | 292748 |
| 26/05/2017 | 15.50p | 15.50p | 13.79p | 14.13p | 276982 |
| 25/05/2017 | 15.50p | 15.95p | 14.40p | 15.50p | 287199 |
| 24/05/2017 | 14.13p | 16.00p | 14.10p | 15.50p | 209285 |
| 23/05/2017 | 14.00p | 14.75p | 14.00p | 14.13p | 83000 |
| 22/05/2017 | 12.00p | 14.50p | 11.60p | 14.00p | 488157 |
| 19/05/2017 | 12.00p | 12.80p | 12.00p | 12.00p | 65781 |
| 18/05/2017 | 11.75p | 12.75p | 11.75p | 12.00p | 99958 |
| 17/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/05/2017 | 11.50p | 11.50p | 11.25p | 11.50p | 2300 |
| 12/05/2017 | 10.25p | 12.00p | 10.25p | 11.50p | 100000 |
| 11/05/2017 | 9.50p | 10.50p | 9.50p | 10.25p | 50000 |
| 10/05/2017 | 9.50p | 9.50p | 9.41p | 9.50p | 8861 |
| 09/05/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/05/2017 | 9.50p | 10.00p | 9.50p | 9.50p | 2080 |
| 05/05/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/05/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/05/2017 | 9.50p | 10.00p | 9.50p | 9.50p | 15135 |
| 02/05/2017 | 9.50p | 9.99p | 9.35p | 9.50p | 102963 |
| 28/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/04/2017 | 9.50p | 9.50p | 9.30p | 9.50p | 40000 |
| 26/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/04/2017 | 9.50p | 9.50p | 9.32p | 9.50p | 20000 |
| 20/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/04/2017 | 9.63p | 9.99p | 9.50p | 9.50p | 160000 |
| 13/04/2017 | 9.63p | 10.00p | 9.63p | 9.63p | 3925 |
| 12/04/2017 | 9.13p | 10.00p | 9.13p | 9.63p | 214950 |
| 11/04/2017 | 9.13p | 9.44p | 9.13p | 9.13p | 10596 |
*Close Price adjusted for both dividends and splits