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 |
|---|---|---|---|---|---|
| 28/12/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 7 |
| 23/12/2022 | 130.00p | 130.00p | 126.17p | 130.00p | 3467 |
| 22/12/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 2287 |
| 21/12/2022 | 135.00p | 136.90p | 130.00p | 135.00p | 7908 |
| 20/12/2022 | 135.00p | 137.00p | 131.00p | 135.00p | 4436 |
| 19/12/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 3885 |
| 16/12/2022 | 140.00p | 140.87p | 131.25p | 135.00p | 5903 |
| 15/12/2022 | 142.50p | 143.50p | 137.25p | 140.00p | 8034 |
| 14/12/2022 | 142.50p | 142.50p | 137.25p | 142.50p | 526 |
| 13/12/2022 | 142.50p | 150.00p | 137.25p | 142.50p | 6836 |
| 12/12/2022 | 125.00p | 139.00p | 122.00p | 137.50p | 36884 |
| 09/12/2022 | 125.00p | 129.80p | 121.50p | 125.00p | 11263 |
| 08/12/2022 | 125.00p | 130.00p | 121.11p | 125.00p | 2273 |
| 07/12/2022 | 127.50p | 127.50p | 121.50p | 125.00p | 607 |
| 06/12/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/12/2022 | 130.00p | 130.00p | 125.00p | 127.50p | 6039 |
| 02/12/2022 | 130.00p | 133.00p | 125.00p | 130.00p | 516 |
| 01/12/2022 | 130.00p | 130.00p | 126.00p | 130.00p | 9331 |
| 30/11/2022 | 130.00p | 134.00p | 126.00p | 130.00p | 16611 |
| 29/11/2022 | 130.00p | 133.00p | 126.00p | 130.00p | 1809 |
| 28/11/2022 | 132.50p | 133.00p | 126.00p | 130.00p | 15286 |
| 25/11/2022 | 135.00p | 135.00p | 131.00p | 132.50p | 3632 |
| 24/11/2022 | 135.00p | 137.93p | 135.00p | 135.00p | 15000 |
| 23/11/2022 | 137.50p | 137.50p | 131.50p | 135.00p | 5334 |
| 22/11/2022 | 137.50p | 144.00p | 133.51p | 137.50p | 817 |
| 21/11/2022 | 135.00p | 145.00p | 130.00p | 137.50p | 3085 |
| 18/11/2022 | 135.00p | 137.00p | 132.76p | 135.00p | 3218 |
| 17/11/2022 | 135.00p | 137.80p | 132.76p | 135.00p | 27745 |
| 16/11/2022 | 132.50p | 138.00p | 132.00p | 135.00p | 25341 |
| 15/11/2022 | 135.00p | 137.00p | 127.20p | 132.50p | 26227 |
| 14/11/2022 | 135.00p | 140.00p | 135.00p | 135.00p | 22 |
| 11/11/2022 | 135.00p | 138.00p | 131.25p | 135.00p | 4157 |
| 10/11/2022 | 137.50p | 139.00p | 131.00p | 135.00p | 6264 |
| 09/11/2022 | 140.00p | 143.00p | 136.66p | 137.50p | 11785 |
| 08/11/2022 | 140.00p | 140.00p | 135.00p | 140.00p | 5694 |
| 07/11/2022 | 135.00p | 140.00p | 135.00p | 140.00p | 13009 |
| 04/11/2022 | 127.50p | 136.00p | 126.55p | 135.00p | 19032 |
| 03/11/2022 | 127.50p | 127.50p | 126.40p | 127.50p | 2395 |
| 02/11/2022 | 127.50p | 129.90p | 127.50p | 127.50p | 10316 |
| 01/11/2022 | 135.00p | 137.27p | 125.25p | 127.50p | 35940 |
| 31/10/2022 | 135.00p | 137.69p | 135.00p | 135.00p | 0 |
| 28/10/2022 | 135.00p | 135.00p | 130.51p | 135.00p | 20500 |
| 27/10/2022 | 135.00p | 135.00p | 130.50p | 135.00p | 4198 |
| 26/10/2022 | 132.50p | 135.00p | 131.48p | 135.00p | 9524 |
| 25/10/2022 | 132.50p | 132.50p | 131.48p | 132.50p | 4500 |
| 24/10/2022 | 135.00p | 135.00p | 130.00p | 132.50p | 538 |
| 21/10/2022 | 132.50p | 135.00p | 126.00p | 132.50p | 32406 |
| 20/10/2022 | 135.00p | 138.80p | 125.00p | 132.50p | 28777 |
| 19/10/2022 | 127.50p | 140.00p | 127.50p | 135.00p | 16819 |
| 18/10/2022 | 126.00p | 128.89p | 124.00p | 127.50p | 10177 |
| 17/10/2022 | 122.50p | 126.00p | 122.25p | 126.00p | 19582 |
| 14/10/2022 | 122.50p | 125.00p | 120.10p | 122.50p | 6112 |
| 13/10/2022 | 117.50p | 124.00p | 117.50p | 122.50p | 14433 |
| 12/10/2022 | 117.50p | 120.00p | 115.00p | 117.50p | 29374 |
| 11/10/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 82 |
| 10/10/2022 | 117.50p | 117.50p | 116.88p | 117.50p | 0 |
| 07/10/2022 | 117.50p | 120.00p | 116.55p | 117.50p | 5766 |
| 06/10/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 2424 |
| 05/10/2022 | 115.00p | 119.00p | 115.00p | 117.50p | 5000 |
| 04/10/2022 | 112.50p | 119.00p | 112.25p | 115.00p | 17423 |
| 03/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 850 |
| 30/09/2022 | 112.50p | 115.00p | 112.25p | 112.50p | 1539 |
| 29/09/2022 | 112.50p | 114.90p | 110.00p | 112.50p | 4026 |
| 28/09/2022 | 112.50p | 113.00p | 110.00p | 112.50p | 4077 |
| 27/09/2022 | 115.00p | 115.00p | 110.00p | 112.50p | 29581 |
| 26/09/2022 | 115.00p | 115.00p | 111.35p | 115.00p | 10290 |
| 23/09/2022 | 115.00p | 117.50p | 115.00p | 115.00p | 9503 |
| 22/09/2022 | 115.00p | 119.80p | 111.20p | 115.00p | 35776 |
| 21/09/2022 | 120.00p | 120.00p | 111.00p | 115.00p | 36597 |
| 20/09/2022 | 120.00p | 120.00p | 115.20p | 120.00p | 2000 |
| 19/09/2022 | 120.00p | 120.00p | 113.00p | 120.00p | 32643 |
| 16/09/2022 | 120.00p | 120.00p | 115.00p | 120.00p | 16643 |
| 15/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 2469 |
| 14/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/09/2022 | 120.00p | 123.80p | 116.60p | 120.00p | 7343 |
| 12/09/2022 | 115.00p | 124.48p | 113.00p | 120.00p | 7896 |
| 09/09/2022 | 120.00p | 120.00p | 111.50p | 120.00p | 50993 |
| 08/09/2022 | 125.00p | 125.00p | 115.55p | 120.00p | 10646 |
| 07/09/2022 | 125.00p | 125.00p | 120.50p | 125.00p | 3840 |
| 06/09/2022 | 125.00p | 125.00p | 122.30p | 125.00p | 300 |
| 05/09/2022 | 130.00p | 130.00p | 121.11p | 125.00p | 8750 |
| 02/09/2022 | 130.00p | 130.00p | 125.00p | 130.00p | 797 |
| 01/09/2022 | 130.00p | 135.00p | 125.20p | 130.00p | 3442 |
| 31/08/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 10 |
| 30/08/2022 | 130.00p | 135.00p | 125.50p | 130.00p | 9704 |
| 29/08/2022 | 130.00p | 135.00p | 126.33p | 130.00p | 10022 |
| 26/08/2022 | 130.00p | 135.00p | 126.33p | 130.00p | 10022 |
| 25/08/2022 | 130.00p | 130.80p | 126.33p | 130.00p | 12924 |
| 24/08/2022 | 130.00p | 135.00p | 127.00p | 130.00p | 10581 |
| 23/08/2022 | 132.50p | 135.00p | 126.00p | 130.00p | 29478 |
| 22/08/2022 | 132.50p | 138.50p | 127.00p | 132.50p | 5142 |
| 19/08/2022 | 135.00p | 140.00p | 125.00p | 132.50p | 49903 |
| 18/08/2022 | 125.00p | 140.00p | 122.60p | 130.00p | 48880 |
| 17/08/2022 | 145.00p | 145.00p | 138.00p | 142.50p | 16499 |
| 16/08/2022 | 145.00p | 150.00p | 142.51p | 149.00p | 4836 |
| 15/08/2022 | 147.50p | 153.50p | 140.00p | 145.00p | 10897 |
| 12/08/2022 | 147.50p | 155.00p | 141.51p | 147.50p | 9136 |
| 11/08/2022 | 145.00p | 147.50p | 141.51p | 147.50p | 6590 |
| 10/08/2022 | 145.00p | 149.50p | 141.51p | 145.00p | 6299 |
| 09/08/2022 | 145.00p | 150.00p | 145.00p | 145.00p | 2836 |
| 08/08/2022 | 145.00p | 149.90p | 140.00p | 145.00p | 6020 |
| 05/08/2022 | 145.00p | 149.00p | 140.00p | 145.00p | 15653 |
| 04/08/2022 | 140.00p | 150.00p | 140.00p | 145.00p | 19135 |
| 03/08/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 152 |
| 02/08/2022 | 140.00p | 140.00p | 136.28p | 140.00p | 24000 |
| 01/08/2022 | 140.00p | 143.50p | 140.00p | 143.50p | 5004 |
| 29/07/2022 | 140.00p | 145.00p | 137.00p | 140.00p | 6803 |
| 28/07/2022 | 135.00p | 140.00p | 130.20p | 140.00p | 26446 |
| 27/07/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/07/2022 | 135.00p | 135.00p | 131.20p | 135.00p | 3584 |
| 25/07/2022 | 135.00p | 139.00p | 131.20p | 135.00p | 7032 |
| 22/07/2022 | 132.50p | 135.00p | 130.50p | 135.00p | 7826 |
| 21/07/2022 | 130.00p | 135.00p | 130.00p | 135.00p | 17500 |
| 20/07/2022 | 125.00p | 130.00p | 120.00p | 130.00p | 28747 |
| 19/07/2022 | 125.00p | 130.00p | 123.00p | 125.00p | 7961 |
| 18/07/2022 | 125.00p | 130.00p | 125.00p | 127.00p | 19675 |
| 15/07/2022 | 130.00p | 130.00p | 125.00p | 128.50p | 31421 |
| 14/07/2022 | 135.00p | 140.00p | 127.00p | 134.00p | 59502 |
| 13/07/2022 | 130.00p | 138.00p | 130.00p | 135.00p | 12143 |
| 12/07/2022 | 135.00p | 140.00p | 125.00p | 130.00p | 38723 |
| 11/07/2022 | 145.00p | 145.00p | 130.00p | 135.00p | 46384 |
| 08/07/2022 | 145.00p | 149.00p | 141.11p | 145.00p | 9481 |
| 07/07/2022 | 145.00p | 150.00p | 145.00p | 145.00p | 0 |
| 06/07/2022 | 145.00p | 150.00p | 145.00p | 150.00p | 229 |
| 05/07/2022 | 145.00p | 147.49p | 140.00p | 147.00p | 7674 |
| 04/07/2022 | 147.50p | 150.00p | 140.80p | 145.00p | 7179 |
| 01/07/2022 | 150.00p | 150.00p | 141.25p | 147.50p | 4451 |
| 30/06/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 2500 |
| 29/06/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 1450 |
| 28/06/2022 | 150.00p | 152.89p | 148.10p | 150.00p | 5855 |
| 27/06/2022 | 155.00p | 155.00p | 148.00p | 150.00p | 19056 |
| 24/06/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 2035 |
| 23/06/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 3436 |
| 22/06/2022 | 155.00p | 155.00p | 150.20p | 155.00p | 570 |
| 21/06/2022 | 155.00p | 155.00p | 151.20p | 155.00p | 10154 |
| 20/06/2022 | 157.50p | 158.00p | 150.00p | 155.00p | 19571 |
| 17/06/2022 | 160.00p | 160.00p | 155.00p | 157.50p | 22129 |
| 16/06/2022 | 160.00p | 160.42p | 160.00p | 160.00p | 1227 |
| 15/06/2022 | 160.00p | 164.80p | 160.00p | 160.00p | 4428 |
| 14/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/06/2022 | 160.00p | 165.00p | 155.00p | 160.00p | 5610 |
| 10/06/2022 | 160.00p | 164.80p | 160.00p | 160.00p | 6240 |
| 09/06/2022 | 160.00p | 160.61p | 160.00p | 160.00p | 1466 |
| 08/06/2022 | 160.00p | 163.80p | 160.00p | 160.00p | 10105 |
| 07/06/2022 | 160.00p | 160.50p | 160.00p | 160.00p | 750 |
| 06/06/2022 | 157.50p | 164.80p | 157.50p | 160.00p | 5329 |
| 03/06/2022 | 160.00p | 165.00p | 155.00p | 157.50p | 22854 |
| 02/06/2022 | 160.00p | 165.00p | 155.00p | 157.50p | 22854 |
| 01/06/2022 | 160.00p | 165.00p | 155.00p | 157.50p | 2854 |
| 31/05/2022 | 160.00p | 165.00p | 160.00p | 160.00p | 880 |
| 30/05/2022 | 160.00p | 165.00p | 158.51p | 160.00p | 5888 |
| 27/05/2022 | 160.00p | 164.90p | 160.00p | 160.00p | 15648 |
| 26/05/2022 | 160.00p | 165.00p | 157.12p | 160.00p | 14415 |
| 25/05/2022 | 160.00p | 166.49p | 151.00p | 160.00p | 18210 |
| 24/05/2022 | 165.00p | 170.00p | 155.75p | 160.00p | 73996 |
| 23/05/2022 | 165.00p | 169.50p | 161.70p | 165.00p | 78034 |
| 20/05/2022 | 165.00p | 167.75p | 161.25p | 165.00p | 20397 |
| 19/05/2022 | 165.00p | 168.00p | 161.00p | 165.00p | 16527 |
| 18/05/2022 | 170.00p | 170.00p | 162.21p | 165.00p | 19227 |
| 17/05/2022 | 187.50p | 192.49p | 165.00p | 170.00p | 237777 |
| 16/05/2022 | 177.50p | 190.00p | 175.60p | 182.50p | 36244 |
| 13/05/2022 | 177.50p | 179.60p | 172.50p | 177.50p | 12607 |
| 12/05/2022 | 177.50p | 177.50p | 170.75p | 177.50p | 81008 |
| 11/05/2022 | 177.50p | 184.00p | 176.10p | 177.50p | 71672 |
| 10/05/2022 | 175.00p | 184.00p | 173.25p | 177.50p | 19245 |
| 09/05/2022 | 175.00p | 180.00p | 170.00p | 175.00p | 113476 |
| 06/05/2022 | 177.50p | 177.50p | 170.00p | 175.00p | 67179 |
| 05/05/2022 | 177.50p | 177.50p | 172.11p | 177.50p | 770 |
| 04/05/2022 | 177.50p | 180.00p | 172.11p | 180.00p | 34079 |
| 03/05/2022 | 177.50p | 179.75p | 173.00p | 177.50p | 5496 |
| 02/05/2022 | 177.50p | 180.00p | 177.50p | 180.00p | 3982 |
| 29/04/2022 | 177.50p | 180.00p | 177.50p | 180.00p | 3982 |
| 28/04/2022 | 177.50p | 177.50p | 170.81p | 177.50p | 9131 |
| 27/04/2022 | 177.50p | 179.75p | 170.75p | 177.50p | 16136 |
| 26/04/2022 | 177.50p | 181.89p | 170.10p | 177.50p | 20342 |
| 25/04/2022 | 177.50p | 177.50p | 170.11p | 177.50p | 5882 |
| 22/04/2022 | 177.50p | 182.00p | 170.00p | 177.50p | 982 |
| 21/04/2022 | 177.50p | 177.50p | 170.00p | 177.50p | 4974 |
| 20/04/2022 | 177.50p | 184.00p | 173.55p | 177.50p | 99973 |
| 19/04/2022 | 177.50p | 185.00p | 177.50p | 177.50p | 16660 |
| 18/04/2022 | 175.00p | 180.00p | 174.00p | 177.50p | 20280 |
| 15/04/2022 | 175.00p | 180.00p | 174.00p | 177.50p | 20280 |
| 14/04/2022 | 175.00p | 180.00p | 174.00p | 177.50p | 20280 |
| 13/04/2022 | 175.00p | 178.89p | 173.81p | 175.00p | 13863 |
| 12/04/2022 | 175.00p | 179.00p | 173.60p | 175.00p | 17829 |
| 11/04/2022 | 162.50p | 179.50p | 162.50p | 175.00p | 59732 |
| 08/04/2022 | 162.50p | 170.00p | 161.90p | 162.50p | 3893 |
| 07/04/2022 | 160.00p | 169.89p | 160.00p | 162.50p | 11699 |
| 06/04/2022 | 157.50p | 165.00p | 156.90p | 160.00p | 60180 |
| 05/04/2022 | 157.50p | 161.70p | 156.90p | 157.50p | 768 |
| 04/04/2022 | 157.50p | 162.00p | 150.00p | 157.50p | 46111 |
| 01/04/2022 | 157.50p | 163.32p | 156.15p | 157.50p | 32828 |
| 31/03/2022 | 157.50p | 163.50p | 155.75p | 157.50p | 2664 |
| 30/03/2022 | 157.50p | 163.00p | 155.55p | 157.50p | 141233 |
| 29/03/2022 | 157.50p | 160.89p | 155.25p | 157.50p | 202610 |
| 28/03/2022 | 157.50p | 160.89p | 155.25p | 157.50p | 75055 |
| 25/03/2022 | 157.50p | 157.50p | 157.27p | 157.50p | 1671 |
| 24/03/2022 | 157.50p | 161.50p | 156.55p | 157.50p | 17409 |
| 23/03/2022 | 160.00p | 164.00p | 155.25p | 157.50p | 54586 |
| 22/03/2022 | 152.50p | 165.00p | 150.00p | 160.00p | 33392 |
*Close Price adjusted for both dividends and splits