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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Zytronic (ZYT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/03/2011 | 210.00p | 210.00p | 202.00p | 207.00p | 8099 |
| 14/03/2011 | 213.00p | 213.00p | 208.00p | 210.00p | 4812 |
| 11/03/2011 | 222.00p | 222.00p | 208.25p | 213.00p | 14466 |
| 10/03/2011 | 223.50p | 223.50p | 220.00p | 223.50p | 17100 |
| 09/03/2011 | 222.50p | 226.92p | 219.10p | 223.50p | 7312 |
| 08/03/2011 | 223.00p | 224.40p | 219.10p | 222.50p | 9649 |
| 07/03/2011 | 224.50p | 226.00p | 220.00p | 223.00p | 5820 |
| 04/03/2011 | 224.50p | 224.50p | 220.00p | 224.50p | 0 |
| 03/03/2011 | 224.50p | 224.50p | 220.00p | 224.50p | 2500 |
| 02/03/2011 | 226.50p | 224.50p | 220.00p | 224.50p | 10043 |
| 01/03/2011 | 226.50p | 226.50p | 226.50p | 226.50p | 9650 |
| 28/02/2011 | 226.50p | 228.95p | 224.44p | 226.50p | 2321 |
| 25/02/2011 | 225.00p | 229.00p | 226.50p | 226.50p | 4365 |
| 24/02/2011 | 226.50p | 225.50p | 222.70p | 225.50p | 6786 |
| 23/02/2011 | 223.50p | 229.00p | 225.00p | 226.50p | 8450 |
| 22/02/2011 | 224.00p | 224.90p | 219.80p | 223.50p | 11121 |
| 21/02/2011 | 224.00p | 226.70p | 224.00p | 224.00p | 1589 |
| 18/02/2011 | 224.00p | 225.98p | 222.00p | 224.00p | 2350 |
| 17/02/2011 | 222.00p | 224.00p | 222.98p | 224.00p | 1250 |
| 16/02/2011 | 221.00p | 223.00p | 219.20p | 222.00p | 5650 |
| 15/02/2011 | 221.50p | 223.00p | 220.06p | 221.00p | 3407 |
| 14/02/2011 | 220.50p | 221.50p | 219.00p | 221.50p | 9779 |
| 11/02/2011 | 222.97p | 222.97p | 221.50p | 221.50p | 5920 |
| 10/02/2011 | 222.82p | 223.50p | 220.60p | 221.50p | 78750 |
| 09/02/2011 | 222.20p | 222.20p | 219.00p | 219.00p | 20000 |
| 08/02/2011 | 218.00p | 222.20p | 215.00p | 219.00p | 11261 |
| 07/02/2011 | 230.00p | 230.00p | 222.00p | 223.50p | 11826 |
| 04/02/2011 | 227.90p | 227.90p | 227.00p | 227.00p | 5960 |
| 03/02/2011 | 224.30p | 227.00p | 224.30p | 227.00p | 11 |
| 02/02/2011 | 227.00p | 228.00p | 224.00p | 227.00p | 0 |
| 01/02/2011 | 227.00p | 228.00p | 224.00p | 227.00p | 2334 |
| 31/01/2011 | 227.00p | 229.70p | 227.00p | 227.00p | 900 |
| 28/01/2011 | 229.00p | 232.46p | 227.00p | 227.00p | 371275 |
| 27/01/2011 | 228.00p | 232.00p | 228.00p | 229.00p | 71500 |
| 26/01/2011 | 224.00p | 227.12p | 220.00p | 223.50p | 11175 |
| 25/01/2011 | 234.50p | 234.50p | 220.00p | 224.00p | 3020 |
| 24/01/2011 | 236.00p | 239.20p | 232.00p | 234.50p | 21980 |
| 21/01/2011 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 20/01/2011 | 237.50p | 239.50p | 232.00p | 236.00p | 4152 |
| 19/01/2011 | 239.50p | 239.50p | 237.50p | 237.50p | 5441 |
| 18/01/2011 | 239.50p | 241.00p | 239.50p | 239.50p | 817 |
| 17/01/2011 | 237.99p | 243.40p | 236.00p | 239.50p | 15607 |
| 14/01/2011 | 246.50p | 246.50p | 241.50p | 241.50p | 220 |
| 13/01/2011 | 246.30p | 246.30p | 244.50p | 244.50p | 203 |
| 12/01/2011 | 237.00p | 244.00p | 235.00p | 243.50p | 17486 |
| 11/01/2011 | 234.80p | 242.00p | 234.80p | 240.00p | 5297 |
| 10/01/2011 | 233.50p | 235.10p | 228.40p | 232.00p | 21486 |
| 07/01/2011 | 229.00p | 237.00p | 229.00p | 233.50p | 11058 |
| 06/01/2011 | 227.50p | 230.00p | 226.00p | 229.00p | 6188 |
| 05/01/2011 | 226.00p | 227.50p | 225.22p | 227.50p | 8430 |
| 04/01/2011 | 223.50p | 227.00p | 223.50p | 226.00p | 7355 |
| 31/12/2010 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 30/12/2010 | 224.50p | 224.50p | 222.50p | 223.50p | 1000 |
| 29/12/2010 | 224.50p | 226.50p | 222.00p | 224.50p | 16293 |
| 24/12/2010 | 224.50p | 224.50p | 222.55p | 224.50p | 2500 |
| 23/12/2010 | 224.50p | 227.00p | 224.50p | 224.50p | 500 |
| 22/12/2010 | 225.50p | 226.95p | 222.55p | 224.50p | 4768 |
| 21/12/2010 | 231.50p | 233.00p | 221.80p | 225.50p | 28247 |
| 20/12/2010 | 228.50p | 232.00p | 228.50p | 231.50p | 1760 |
| 17/12/2010 | 225.50p | 232.00p | 225.00p | 228.50p | 18718 |
| 16/12/2010 | 210.00p | 229.00p | 210.00p | 225.50p | 22623 |
| 15/12/2010 | 206.00p | 216.00p | 206.00p | 210.00p | 16990 |
| 14/12/2010 | 205.50p | 210.00p | 204.00p | 206.00p | 12149 |
| 13/12/2010 | 203.50p | 208.00p | 203.50p | 205.50p | 3988 |
| 10/12/2010 | 204.50p | 207.30p | 201.77p | 203.50p | 5838 |
| 09/12/2010 | 192.00p | 207.17p | 192.00p | 204.50p | 68659 |
| 08/12/2010 | 178.00p | 196.39p | 178.00p | 192.00p | 102230 |
| 07/12/2010 | 171.00p | 175.00p | 170.50p | 172.00p | 7478 |
| 06/12/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 03/12/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 02/12/2010 | 171.00p | 173.40p | 171.00p | 171.00p | 2288 |
| 01/12/2010 | 171.00p | 174.20p | 169.00p | 171.00p | 25765 |
| 30/11/2010 | 171.00p | 171.00p | 168.60p | 171.00p | 222 |
| 29/11/2010 | 171.00p | 171.00p | 168.60p | 171.00p | 273 |
| 26/11/2010 | 169.00p | 171.00p | 169.00p | 171.00p | 0 |
| 25/11/2010 | 168.50p | 170.50p | 168.50p | 168.50p | 5000 |
| 24/11/2010 | 168.50p | 169.75p | 168.50p | 168.50p | 2000 |
| 23/11/2010 | 168.00p | 168.50p | 166.50p | 168.50p | 2804 |
| 22/11/2010 | 165.50p | 169.40p | 162.00p | 168.00p | 25305 |
| 19/11/2010 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 18/11/2010 | 165.50p | 165.50p | 161.99p | 165.50p | 1100 |
| 17/11/2010 | 165.50p | 170.00p | 165.50p | 165.50p | 3500 |
| 16/11/2010 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 15/11/2010 | 165.50p | 169.01p | 165.50p | 165.50p | 6526 |
| 12/11/2010 | 165.50p | 168.65p | 165.50p | 165.50p | 8521 |
| 11/11/2010 | 165.50p | 168.02p | 165.50p | 165.50p | 5600 |
| 10/11/2010 | 167.00p | 167.00p | 160.00p | 165.50p | 19000 |
| 09/11/2010 | 167.00p | 169.24p | 167.00p | 167.00p | 1000 |
| 08/11/2010 | 167.00p | 170.00p | 167.00p | 167.00p | 6445 |
| 05/11/2010 | 166.00p | 171.00p | 166.00p | 167.00p | 5000 |
| 04/11/2010 | 166.00p | 170.60p | 161.10p | 166.00p | 3005 |
| 03/11/2010 | 166.00p | 170.90p | 166.00p | 166.00p | 2300 |
| 02/11/2010 | 165.00p | 169.24p | 162.00p | 166.00p | 12757 |
| 01/11/2010 | 165.00p | 166.12p | 163.00p | 165.00p | 2500 |
| 29/10/2010 | 165.00p | 165.00p | 163.36p | 165.00p | 250 |
| 28/10/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/10/2010 | 164.50p | 165.00p | 164.50p | 165.00p | 0 |
| 26/10/2010 | 164.50p | 165.90p | 164.50p | 164.50p | 2361 |
| 25/10/2010 | 160.00p | 165.25p | 156.00p | 164.50p | 10507 |
| 22/10/2010 | 160.00p | 160.00p | 155.00p | 160.00p | 1773832 |
| 21/10/2010 | 157.00p | 160.00p | 155.00p | 160.00p | 9400 |
| 20/10/2010 | 156.50p | 157.73p | 155.33p | 157.00p | 4367 |
| 19/10/2010 | 167.50p | 167.50p | 148.00p | 155.50p | 49017 |
| 18/10/2010 | 170.00p | 170.00p | 167.00p | 169.50p | 1228 |
| 15/10/2010 | 170.00p | 171.74p | 170.00p | 170.00p | 1400 |
| 14/10/2010 | 171.00p | 171.00p | 167.00p | 170.00p | 1000 |
| 13/10/2010 | 174.50p | 174.50p | 163.00p | 171.00p | 8500 |
| 12/10/2010 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 11/10/2010 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 08/10/2010 | 174.50p | 176.00p | 174.50p | 174.50p | 4600 |
| 07/10/2010 | 174.50p | 174.50p | 172.00p | 174.50p | 5573 |
| 06/10/2010 | 175.00p | 175.00p | 168.00p | 174.50p | 15500 |
| 05/10/2010 | 176.00p | 178.40p | 173.50p | 175.00p | 2180 |
| 04/10/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 01/10/2010 | 176.00p | 180.00p | 176.00p | 176.00p | 2273 |
| 30/09/2010 | 177.00p | 177.00p | 173.50p | 176.00p | 4000 |
| 29/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 28/09/2010 | 176.00p | 180.00p | 176.00p | 177.00p | 10500 |
| 27/09/2010 | 176.00p | 177.60p | 176.00p | 176.00p | 275 |
| 24/09/2010 | 177.50p | 177.50p | 176.00p | 176.00p | 0 |
| 23/09/2010 | 176.00p | 177.50p | 172.08p | 177.50p | 500 |
| 22/09/2010 | 177.50p | 177.50p | 172.08p | 176.00p | 287 |
| 21/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 20/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/09/2010 | 177.50p | 177.50p | 173.90p | 177.50p | 2911 |
| 16/09/2010 | 172.00p | 182.00p | 170.77p | 177.50p | 14440 |
| 15/09/2010 | 171.00p | 172.00p | 168.60p | 172.00p | 6348 |
| 14/09/2010 | 171.00p | 171.00p | 168.60p | 171.00p | 94 |
| 13/09/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 10/09/2010 | 171.50p | 173.40p | 168.28p | 171.00p | 11958 |
| 09/09/2010 | 170.00p | 173.92p | 170.00p | 171.50p | 3500 |
| 08/09/2010 | 170.00p | 170.00p | 166.00p | 170.00p | 177 |
| 07/09/2010 | 169.50p | 171.30p | 169.50p | 170.00p | 10000 |
| 06/09/2010 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 03/09/2010 | 169.50p | 169.50p | 165.00p | 169.50p | 563 |
| 02/09/2010 | 170.00p | 173.04p | 165.00p | 169.50p | 1276 |
| 01/09/2010 | 174.00p | 174.16p | 166.00p | 170.00p | 6091 |
| 31/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/08/2010 | 178.00p | 178.00p | 174.00p | 175.00p | 3200 |
| 26/08/2010 | 181.00p | 181.00p | 174.00p | 178.00p | 7000 |
| 25/08/2010 | 182.00p | 184.00p | 177.88p | 181.00p | 8615 |
| 24/08/2010 | 180.50p | 184.00p | 180.50p | 180.50p | 1000 |
| 23/08/2010 | 180.00p | 184.00p | 180.00p | 180.50p | 3500 |
| 20/08/2010 | 177.00p | 180.00p | 177.00p | 180.00p | 8000 |
| 19/08/2010 | 177.00p | 178.00p | 177.00p | 177.00p | 500 |
| 18/08/2010 | 177.00p | 177.98p | 177.00p | 177.00p | 1123 |
| 17/08/2010 | 177.00p | 177.98p | 176.00p | 177.00p | 2340 |
| 16/08/2010 | 176.50p | 178.00p | 176.10p | 177.00p | 6376 |
| 13/08/2010 | 175.00p | 176.74p | 175.00p | 176.50p | 2000 |
| 12/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/08/2010 | 175.00p | 176.74p | 175.00p | 175.00p | 1200 |
| 10/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/08/2010 | 174.00p | 175.52p | 174.00p | 175.00p | 2826 |
| 06/08/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 05/08/2010 | 176.00p | 176.00p | 170.00p | 174.00p | 5197 |
| 04/08/2010 | 176.00p | 176.00p | 172.00p | 176.00p | 100 |
| 03/08/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 02/08/2010 | 176.00p | 176.00p | 172.00p | 176.00p | 1404 |
| 30/07/2010 | 176.00p | 176.00p | 172.00p | 176.00p | 2100 |
| 29/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 28/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 27/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 26/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 23/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 22/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 21/07/2010 | 176.00p | 177.50p | 176.00p | 176.00p | 827 |
| 20/07/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 19/07/2010 | 177.50p | 177.50p | 173.00p | 176.00p | 4725 |
| 16/07/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 15/07/2010 | 180.00p | 180.00p | 175.00p | 177.50p | 8593 |
| 14/07/2010 | 180.00p | 181.00p | 177.00p | 180.00p | 3000 |
| 13/07/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/07/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/07/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/07/2010 | 175.50p | 182.00p | 175.50p | 180.00p | 5650 |
| 07/07/2010 | 175.50p | 176.25p | 175.50p | 175.50p | 1500 |
| 06/07/2010 | 175.00p | 178.00p | 175.00p | 175.50p | 2000 |
| 05/07/2010 | 175.00p | 178.00p | 175.00p | 175.00p | 832 |
| 02/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 01/07/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 463500 |
| 30/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 20000 |
| 29/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/06/2010 | 175.00p | 175.00p | 173.00p | 175.00p | 0 |
| 23/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 12000 |
| 22/06/2010 | 172.50p | 175.00p | 172.50p | 175.00p | 1000 |
| 21/06/2010 | 171.00p | 174.50p | 171.00p | 172.50p | 6000 |
| 18/06/2010 | 171.00p | 174.60p | 171.00p | 171.00p | 3282 |
| 17/06/2010 | 170.00p | 175.00p | 170.00p | 171.00p | 1000 |
| 16/06/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 15/06/2010 | 171.00p | 175.00p | 171.00p | 171.00p | 1685 |
| 14/06/2010 | 168.50p | 175.00p | 168.50p | 171.00p | 5386 |
| 11/06/2010 | 168.50p | 168.85p | 168.50p | 168.50p | 1000 |
| 10/06/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/06/2010 | 174.00p | 176.32p | 165.00p | 168.50p | 17744 |
| 08/06/2010 | 178.50p | 178.50p | 172.00p | 174.00p | 3885 |
| 07/06/2010 | 187.50p | 187.50p | 175.00p | 182.50p | 10000 |
| 04/06/2010 | 188.00p | 188.50p | 180.00p | 186.50p | 2854 |
| 03/06/2010 | 191.00p | 191.00p | 183.00p | 188.00p | 4372 |
*Close Price adjusted for both dividends and splits