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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
ProPhotonix (DI) (PPIX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/04/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 07/04/2017 | 9.00p | 9.38p | 9.00p | 9.13p | 450000 |
| 06/04/2017 | 9.00p | 9.10p | 9.00p | 9.00p | 88 |
| 05/04/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/04/2017 | 9.00p | 9.13p | 8.50p | 9.00p | 357452 |
| 03/04/2017 | 7.50p | 9.50p | 7.50p | 9.25p | 190593 |
| 31/03/2017 | 7.50p | 8.00p | 7.50p | 7.50p | 20000 |
| 30/03/2017 | 7.25p | 7.50p | 7.25p | 7.50p | 0 |
| 29/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/03/2017 | 7.25p | 7.90p | 6.60p | 7.25p | 5400 |
| 21/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/03/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/03/2017 | 7.00p | 7.50p | 7.00p | 7.25p | 17132 |
| 14/03/2017 | 6.50p | 7.00p | 6.50p | 7.00p | 24629 |
| 13/03/2017 | 6.38p | 6.38p | 6.25p | 6.38p | 27529 |
| 10/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 07/03/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 06/03/2017 | 6.25p | 6.40p | 6.25p | 6.38p | 37617 |
| 03/03/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/03/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/03/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 50000 |
| 28/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 3000 |
| 14/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/02/2017 | 6.38p | 6.38p | 6.00p | 6.25p | 100000 |
| 03/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/02/2017 | 6.38p | 6.38p | 6.28p | 6.38p | 41636 |
| 01/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 31/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 24/01/2017 | 6.38p | 6.38p | 6.00p | 6.38p | 850000 |
| 23/01/2017 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 20/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 19/01/2017 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 18/01/2017 | 6.25p | 6.25p | 6.15p | 6.25p | 70000 |
| 17/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/01/2017 | 6.25p | 6.60p | 6.25p | 6.25p | 20000 |
| 11/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/01/2017 | 6.25p | 6.25p | 5.75p | 6.25p | 5000 |
| 06/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/01/2017 | 6.25p | 6.25p | 5.75p | 6.25p | 50000 |
| 30/12/2016 | 6.25p | 6.25p | 5.75p | 6.25p | 50000 |
| 29/12/2016 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 28/12/2016 | 6.38p | 6.38p | 5.75p | 6.38p | 50000 |
| 23/12/2016 | 6.38p | 6.55p | 6.38p | 6.38p | 19000 |
| 22/12/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 21/12/2016 | 5.88p | 6.38p | 5.88p | 6.38p | 50000 |
| 20/12/2016 | 5.63p | 6.25p | 5.61p | 6.00p | 184726 |
| 19/12/2016 | 5.50p | 5.90p | 5.50p | 5.63p | 462337 |
| 16/12/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/12/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 52000 |
| 13/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/12/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 75000 |
| 09/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/12/2016 | 4.88p | 5.50p | 4.88p | 5.50p | 95000 |
| 05/12/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 02/12/2016 | 4.88p | 4.88p | 4.85p | 4.88p | 75000 |
| 01/12/2016 | 5.13p | 5.13p | 4.80p | 4.88p | 125000 |
| 30/11/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/11/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 28/11/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 50000 |
| 25/11/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 24/11/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 23/11/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 0 |
| 22/11/2016 | 5.63p | 5.63p | 5.00p | 5.25p | 72125 |
| 21/11/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 50000 |
| 18/11/2016 | 5.88p | 5.88p | 5.50p | 5.75p | 16000 |
| 17/11/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 16/11/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 15/11/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 14/11/2016 | 5.88p | 6.00p | 5.88p | 5.88p | 0 |
| 11/11/2016 | 6.13p | 6.13p | 5.75p | 6.00p | 125000 |
| 10/11/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/11/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/11/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/11/2016 | 6.25p | 6.25p | 5.60p | 6.13p | 108481 |
| 04/11/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 32789 |
| 03/11/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 20000 |
| 02/11/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 30000 |
| 01/11/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/10/2016 | 6.25p | 6.25p | 6.03p | 6.25p | 92857 |
| 28/10/2016 | 6.38p | 6.62p | 5.63p | 6.25p | 313953 |
| 27/10/2016 | 6.25p | 6.25p | 5.68p | 6.25p | 13000 |
| 26/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/10/2016 | 5.25p | 6.85p | 5.25p | 6.25p | 410336 |
| 24/10/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/10/2016 | 4.75p | 5.25p | 4.74p | 5.25p | 259000 |
| 20/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/10/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 8566 |
| 18/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 25000 |
| 12/10/2016 | 5.00p | 5.00p | 4.50p | 4.75p | 25000 |
| 11/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 25000 |
| 06/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2016 | 5.00p | 5.09p | 5.00p | 5.00p | 99852 |
| 30/09/2016 | 4.63p | 5.50p | 4.63p | 5.00p | 404013 |
| 29/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 28/09/2016 | 4.25p | 4.63p | 4.25p | 4.63p | 25000 |
| 27/09/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 66388 |
| 26/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/09/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
| 22/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/09/2016 | 4.13p | 4.13p | 3.79p | 4.13p | 33689 |
| 15/09/2016 | 3.50p | 4.13p | 3.50p | 4.13p | 46000 |
| 14/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/09/2016 | 3.50p | 3.85p | 3.00p | 3.50p | 110152 |
| 08/09/2016 | 3.50p | 3.95p | 3.00p | 3.50p | 213681 |
| 07/09/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 50000 |
| 06/09/2016 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 05/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/09/2016 | 2.88p | 3.17p | 2.88p | 2.88p | 34000 |
| 01/09/2016 | 2.88p | 3.14p | 2.50p | 2.88p | 40777 |
| 31/08/2016 | 2.88p | 2.88p | 2.74p | 2.88p | 1270 |
| 30/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 26/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 25/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/08/2016 | 2.88p | 2.88p | 2.60p | 2.88p | 1410 |
| 09/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 03/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/08/2016 | 3.00p | 3.00p | 2.75p | 2.88p | 50000 |
| 01/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/07/2016 | 2.63p | 3.00p | 2.63p | 3.00p | 445000 |
| 28/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 22/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 21/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 20/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 19/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 18/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 15/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 14/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 13/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 11/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 07/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 06/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/07/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/06/2016 | 2.63p | 2.63p | 2.60p | 2.63p | 1764 |
| 29/06/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
*Close Price adjusted for both dividends and splits