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 Prudential (PRU) by UBS
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Outperform United Utilities Group (UU.) by Bernstein
- Outperform Severn Trent (SVT) by Bernstein
- Market Perform Pennon Group (PNN) by Bernstein
- Underweight Antofagasta (ANTO) by Morgan Stanley
- Outperform Centrica (CNA) by RBC Capital
- Neutral JD Sports Fashion (JD.) by Citi
- Hold WH Smith (SMWH) by Guy Taylor in The Times - Tempus
- Sell LPA Group (LPA) by Steve Moore in ShareProphets
- Market Perform JD Sports Fashion (JD.) by RBC Capital
- Buy Prudential (PRU) by Citi
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Neutral Lloyds Banking Group (LLOY) by Citi
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Microlise Group (SAAS) by Canaccord Genuity
- Buy Everplay Group (EVPL) by Jefferies
- Buy Discoverie Group (DSCV) by Shore Capital
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2020 | 3.13p | 3.13p | 2.81p | 2.95p | 5958915 |
| 05/08/2020 | 3.28p | 3.33p | 3.20p | 3.28p | 612029 |
| 04/08/2020 | 3.28p | 3.34p | 3.20p | 3.28p | 295064 |
| 03/08/2020 | 3.35p | 3.38p | 3.25p | 3.28p | 405598 |
| 31/07/2020 | 3.35p | 3.38p | 3.25p | 3.35p | 726306 |
| 30/07/2020 | 3.20p | 3.40p | 3.20p | 3.30p | 420555 |
| 29/07/2020 | 3.20p | 3.29p | 3.10p | 3.20p | 1667483 |
| 28/07/2020 | 3.25p | 3.40p | 3.20p | 3.20p | 702902 |
| 27/07/2020 | 3.15p | 3.30p | 3.06p | 3.25p | 3007829 |
| 24/07/2020 | 3.10p | 3.20p | 3.00p | 3.15p | 791076 |
| 23/07/2020 | 3.15p | 3.20p | 3.02p | 3.10p | 565829 |
| 22/07/2020 | 3.30p | 3.30p | 3.15p | 3.20p | 139231 |
| 21/07/2020 | 3.30p | 3.30p | 3.20p | 3.30p | 504989 |
| 20/07/2020 | 3.30p | 3.30p | 3.25p | 3.30p | 198093 |
| 17/07/2020 | 3.30p | 3.30p | 3.28p | 3.30p | 50395 |
| 16/07/2020 | 3.30p | 3.30p | 3.27p | 3.30p | 500627 |
| 15/07/2020 | 3.30p | 3.35p | 3.30p | 3.30p | 259852 |
| 14/07/2020 | 3.33p | 3.40p | 3.25p | 3.30p | 309396 |
| 13/07/2020 | 3.33p | 3.40p | 3.33p | 3.33p | 42001 |
| 10/07/2020 | 3.20p | 3.49p | 3.15p | 3.33p | 816399 |
| 09/07/2020 | 3.15p | 3.30p | 3.05p | 3.20p | 151993 |
| 08/07/2020 | 3.03p | 3.25p | 3.00p | 3.15p | 1365005 |
| 07/07/2020 | 3.03p | 3.04p | 3.00p | 3.03p | 399112 |
| 06/07/2020 | 3.03p | 3.10p | 2.97p | 3.03p | 1964106 |
| 03/07/2020 | 3.13p | 3.13p | 2.95p | 3.00p | 282849 |
| 02/07/2020 | 3.13p | 3.15p | 3.00p | 3.13p | 321179 |
| 01/07/2020 | 3.15p | 3.25p | 3.00p | 3.13p | 475425 |
| 30/06/2020 | 3.25p | 3.28p | 3.02p | 3.15p | 651194 |
| 29/06/2020 | 3.20p | 3.32p | 3.12p | 3.25p | 1456223 |
| 26/06/2020 | 3.50p | 3.55p | 3.00p | 3.20p | 5068818 |
| 25/06/2020 | 4.13p | 4.13p | 3.15p | 3.50p | 6683200 |
| 24/06/2020 | 4.18p | 4.40p | 4.06p | 4.13p | 717648 |
| 23/06/2020 | 4.15p | 4.20p | 4.10p | 4.15p | 580126 |
| 22/06/2020 | 4.20p | 4.22p | 4.11p | 4.20p | 18004 |
| 19/06/2020 | 4.20p | 4.30p | 4.05p | 4.20p | 1052706 |
| 18/06/2020 | 4.20p | 4.29p | 4.12p | 4.20p | 50300 |
| 17/06/2020 | 3.90p | 4.30p | 3.90p | 4.20p | 1069210 |
| 16/06/2020 | 3.90p | 4.00p | 3.85p | 3.90p | 1273635 |
| 15/06/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 677029 |
| 12/06/2020 | 4.00p | 4.05p | 3.82p | 4.00p | 435239 |
| 11/06/2020 | 4.10p | 4.15p | 3.81p | 4.00p | 557984 |
| 10/06/2020 | 4.25p | 4.39p | 4.00p | 4.30p | 1149464 |
| 09/06/2020 | 4.25p | 4.38p | 4.15p | 4.25p | 585073 |
| 08/06/2020 | 4.33p | 4.59p | 4.20p | 4.25p | 3271724 |
| 05/06/2020 | 3.90p | 4.40p | 3.90p | 4.30p | 2702384 |
| 04/06/2020 | 3.95p | 4.00p | 3.90p | 3.90p | 839923 |
| 03/06/2020 | 3.95p | 4.05p | 3.94p | 3.95p | 584246 |
| 02/06/2020 | 4.10p | 4.10p | 3.93p | 3.95p | 208680 |
| 01/06/2020 | 4.05p | 4.15p | 3.96p | 3.98p | 552362 |
| 29/05/2020 | 3.73p | 4.15p | 3.70p | 4.05p | 2352200 |
| 28/05/2020 | 3.88p | 3.91p | 3.73p | 3.73p | 209290 |
| 27/05/2020 | 3.75p | 4.00p | 3.66p | 3.88p | 1341317 |
| 26/05/2020 | 3.95p | 3.95p | 3.66p | 3.75p | 477167 |
| 25/05/2020 | 3.95p | 3.95p | 3.82p | 3.95p | 99748 |
| 22/05/2020 | 3.95p | 3.95p | 3.82p | 3.95p | 99748 |
| 21/05/2020 | 4.05p | 4.08p | 3.80p | 3.95p | 217928 |
| 20/05/2020 | 4.18p | 4.18p | 3.90p | 4.05p | 334347 |
| 19/05/2020 | 4.05p | 4.49p | 4.00p | 4.18p | 5347540 |
| 18/05/2020 | 3.70p | 4.07p | 3.70p | 4.00p | 2882604 |
| 15/05/2020 | 3.75p | 3.84p | 3.60p | 3.70p | 677471 |
| 14/05/2020 | 3.75p | 3.94p | 3.62p | 3.80p | 3271794 |
| 13/05/2020 | 3.88p | 3.88p | 3.70p | 3.75p | 850949 |
| 12/05/2020 | 4.00p | 4.00p | 3.82p | 3.88p | 894543 |
| 11/05/2020 | 4.00p | 4.20p | 3.81p | 4.00p | 978355 |
| 08/05/2020 | 3.80p | 4.15p | 3.80p | 4.00p | 1640433 |
| 07/05/2020 | 3.80p | 4.15p | 3.80p | 4.00p | 1640433 |
| 06/05/2020 | 3.35p | 4.09p | 3.35p | 3.80p | 3293379 |
| 05/05/2020 | 3.38p | 3.42p | 3.30p | 3.42p | 2026869 |
| 04/05/2020 | 3.18p | 3.40p | 3.13p | 3.38p | 2859932 |
| 01/05/2020 | 3.00p | 3.20p | 2.90p | 3.15p | 2176382 |
| 30/04/2020 | 3.28p | 3.39p | 2.90p | 3.00p | 2400826 |
| 29/04/2020 | 3.05p | 3.45p | 2.80p | 3.28p | 5641801 |
| 28/04/2020 | 3.35p | 3.37p | 2.90p | 3.05p | 4717328 |
| 27/04/2020 | 3.60p | 3.66p | 3.25p | 3.35p | 1271527 |
| 24/04/2020 | 3.65p | 3.79p | 3.55p | 3.60p | 988164 |
| 23/04/2020 | 3.35p | 3.80p | 3.26p | 3.65p | 2906980 |
| 22/04/2020 | 3.45p | 3.46p | 3.13p | 3.35p | 4053052 |
| 21/04/2020 | 4.10p | 4.10p | 3.32p | 3.45p | 3116788 |
| 20/04/2020 | 4.30p | 4.39p | 4.01p | 4.10p | 1644736 |
| 17/04/2020 | 4.10p | 4.50p | 3.95p | 4.40p | 2021568 |
| 16/04/2020 | 4.25p | 4.47p | 3.95p | 4.10p | 1014549 |
| 15/04/2020 | 5.25p | 5.40p | 4.02p | 4.25p | 3404934 |
| 14/04/2020 | 5.25p | 5.70p | 5.00p | 5.25p | 2014789 |
| 13/04/2020 | 4.80p | 6.50p | 4.80p | 5.30p | 6349208 |
| 10/04/2020 | 4.80p | 6.50p | 4.80p | 5.30p | 6349208 |
| 09/04/2020 | 4.80p | 6.50p | 4.80p | 5.30p | 6349208 |
| 08/04/2020 | 3.70p | 5.40p | 3.70p | 4.80p | 6511166 |
| 07/04/2020 | 3.23p | 3.84p | 3.11p | 3.68p | 4831408 |
| 06/04/2020 | 3.18p | 3.40p | 3.00p | 3.23p | 2252046 |
| 03/04/2020 | 3.18p | 3.30p | 3.00p | 3.18p | 1387064 |
| 02/04/2020 | 2.75p | 3.34p | 2.75p | 3.20p | 2633039 |
| 01/04/2020 | 3.25p | 3.50p | 2.67p | 2.75p | 2439149 |
| 31/03/2020 | 2.65p | 3.50p | 2.65p | 3.25p | 3711460 |
| 30/03/2020 | 2.48p | 2.86p | 2.48p | 2.65p | 2603886 |
| 27/03/2020 | 2.48p | 2.60p | 2.25p | 2.43p | 674732 |
| 26/03/2020 | 2.45p | 2.50p | 2.21p | 2.48p | 1947655 |
| 25/03/2020 | 2.43p | 2.60p | 2.40p | 2.45p | 4499270 |
| 24/03/2020 | 2.40p | 2.62p | 2.31p | 2.40p | 5533838 |
| 23/03/2020 | 2.60p | 2.61p | 2.30p | 2.38p | 804100 |
| 20/03/2020 | 2.50p | 3.10p | 2.40p | 2.60p | 5763775 |
| 19/03/2020 | 2.73p | 2.79p | 2.48p | 2.50p | 1740587 |
| 18/03/2020 | 2.60p | 2.90p | 2.50p | 2.73p | 3711802 |
| 17/03/2020 | 2.90p | 2.90p | 2.54p | 2.60p | 1883753 |
| 16/03/2020 | 3.10p | 3.10p | 2.53p | 2.90p | 6520721 |
| 13/03/2020 | 3.15p | 3.70p | 3.00p | 3.10p | 7231955 |
| 12/03/2020 | 3.90p | 3.90p | 3.05p | 3.10p | 5629595 |
| 11/03/2020 | 4.28p | 4.28p | 3.80p | 4.05p | 1557378 |
| 10/03/2020 | 4.10p | 4.52p | 4.02p | 4.28p | 4568205 |
| 09/03/2020 | 4.60p | 4.70p | 4.01p | 4.10p | 8605369 |
| 06/03/2020 | 5.65p | 5.74p | 4.81p | 5.25p | 2036301 |
| 05/03/2020 | 5.90p | 5.90p | 5.53p | 5.70p | 1053707 |
| 04/03/2020 | 5.95p | 6.00p | 5.70p | 5.90p | 975109 |
| 03/03/2020 | 5.55p | 6.00p | 5.45p | 5.95p | 3916077 |
| 02/03/2020 | 5.10p | 6.00p | 5.05p | 5.55p | 4740212 |
| 28/02/2020 | 6.10p | 6.10p | 4.80p | 4.95p | 3194515 |
| 27/02/2020 | 6.10p | 6.14p | 6.00p | 6.10p | 259225 |
| 26/02/2020 | 6.30p | 6.30p | 6.00p | 6.10p | 498883 |
| 25/02/2020 | 6.30p | 6.45p | 6.17p | 6.30p | 394593 |
| 24/02/2020 | 6.65p | 6.67p | 6.15p | 6.35p | 541811 |
| 21/02/2020 | 6.45p | 6.70p | 6.20p | 6.20p | 1911534 |
| 20/02/2020 | 6.50p | 6.50p | 6.21p | 6.45p | 607756 |
| 19/02/2020 | 6.35p | 6.60p | 6.25p | 6.50p | 1491104 |
| 18/02/2020 | 6.75p | 6.75p | 6.20p | 6.50p | 2094276 |
| 17/02/2020 | 6.75p | 6.85p | 6.51p | 6.75p | 538828 |
| 14/02/2020 | 6.90p | 7.00p | 6.50p | 6.75p | 1058887 |
| 13/02/2020 | 7.10p | 7.10p | 6.63p | 6.90p | 1411596 |
| 12/02/2020 | 6.95p | 7.10p | 6.80p | 7.10p | 1001239 |
| 11/02/2020 | 6.80p | 7.10p | 6.60p | 6.95p | 959631 |
| 10/02/2020 | 7.75p | 8.00p | 6.10p | 6.80p | 3929323 |
| 07/02/2020 | 7.80p | 7.80p | 7.40p | 7.70p | 1119400 |
| 06/02/2020 | 7.45p | 7.80p | 7.40p | 7.80p | 632162 |
| 05/02/2020 | 7.85p | 7.85p | 7.34p | 7.45p | 1073155 |
| 04/02/2020 | 7.95p | 7.97p | 7.70p | 7.85p | 321671 |
| 03/02/2020 | 7.85p | 8.00p | 7.70p | 7.95p | 189023 |
| 31/01/2020 | 7.90p | 8.20p | 7.30p | 7.85p | 1187804 |
| 30/01/2020 | 8.10p | 8.10p | 7.80p | 7.90p | 166852 |
| 29/01/2020 | 8.10p | 8.20p | 7.85p | 8.10p | 2438095 |
| 28/01/2020 | 8.30p | 8.30p | 8.00p | 8.10p | 1348102 |
| 27/01/2020 | 8.50p | 8.50p | 8.20p | 8.30p | 145801 |
| 24/01/2020 | 8.60p | 8.60p | 8.35p | 8.50p | 792284 |
| 23/01/2020 | 9.00p | 9.00p | 8.50p | 8.60p | 1405104 |
| 22/01/2020 | 9.00p | 9.15p | 8.80p | 9.00p | 415406 |
| 21/01/2020 | 9.40p | 9.90p | 9.00p | 9.10p | 2207093 |
| 20/01/2020 | 9.30p | 9.50p | 9.15p | 9.40p | 1100954 |
| 17/01/2020 | 8.90p | 9.30p | 8.80p | 9.30p | 1501622 |
| 16/01/2020 | 8.55p | 9.30p | 8.50p | 8.90p | 1765941 |
| 15/01/2020 | 8.75p | 8.79p | 8.50p | 8.55p | 558316 |
| 14/01/2020 | 8.95p | 8.99p | 8.65p | 8.80p | 791953 |
| 13/01/2020 | 9.40p | 9.40p | 8.65p | 8.95p | 1278388 |
| 10/01/2020 | 9.50p | 9.50p | 9.00p | 9.40p | 692649 |
| 09/01/2020 | 9.50p | 9.64p | 9.10p | 9.40p | 652712 |
| 08/01/2020 | 9.85p | 10.40p | 9.25p | 9.65p | 2029746 |
| 07/01/2020 | 9.85p | 10.00p | 9.73p | 9.85p | 1235563 |
| 06/01/2020 | 10.35p | 10.70p | 9.70p | 9.85p | 2055753 |
| 03/01/2020 | 11.25p | 11.94p | 10.00p | 10.00p | 4075171 |
| 02/01/2020 | 8.75p | 11.50p | 8.75p | 11.00p | 10971103 |
| 01/01/2020 | 7.80p | 7.90p | 7.65p | 7.80p | 42364 |
| 31/12/2019 | 7.80p | 7.90p | 7.65p | 7.80p | 42364 |
| 30/12/2019 | 7.80p | 7.90p | 7.65p | 7.70p | 787957 |
| 27/12/2019 | 7.65p | 8.00p | 7.50p | 7.80p | 1204674 |
| 26/12/2019 | 7.76p | 7.80p | 7.40p | 7.65p | 403107 |
| 25/12/2019 | 7.76p | 7.80p | 7.40p | 7.65p | 403107 |
| 24/12/2019 | 7.76p | 7.80p | 7.40p | 7.65p | 403107 |
| 23/12/2019 | 7.85p | 8.00p | 7.52p | 7.76p | 383920 |
| 20/12/2019 | 7.90p | 7.98p | 7.80p | 7.85p | 490886 |
| 19/12/2019 | 7.85p | 8.10p | 7.70p | 7.90p | 459600 |
| 18/12/2019 | 8.05p | 8.05p | 7.60p | 7.85p | 1109375 |
| 17/12/2019 | 8.05p | 8.09p | 7.90p | 8.05p | 41530 |
| 16/12/2019 | 8.00p | 8.20p | 7.83p | 8.05p | 1400761 |
| 13/12/2019 | 8.10p | 8.50p | 7.90p | 8.50p | 556815 |
| 12/12/2019 | 8.05p | 8.20p | 7.82p | 8.00p | 630163 |
| 11/12/2019 | 8.05p | 8.15p | 7.90p | 8.05p | 1400309 |
| 10/12/2019 | 8.30p | 8.60p | 7.50p | 8.05p | 2729317 |
| 09/12/2019 | 8.75p | 8.75p | 8.05p | 8.25p | 1459923 |
| 06/12/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 89836 |
| 05/12/2019 | 8.75p | 8.89p | 8.55p | 8.75p | 38107 |
| 04/12/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 749730 |
| 03/12/2019 | 8.90p | 8.90p | 8.50p | 8.75p | 314446 |
| 02/12/2019 | 9.05p | 9.10p | 8.50p | 8.90p | 787202 |
| 29/11/2019 | 8.65p | 9.14p | 8.65p | 9.05p | 809476 |
| 28/11/2019 | 9.10p | 9.34p | 8.50p | 8.70p | 781533 |
| 27/11/2019 | 9.30p | 9.80p | 8.32p | 9.10p | 1802107 |
| 26/11/2019 | 9.35p | 9.40p | 9.10p | 9.30p | 895227 |
| 25/11/2019 | 9.35p | 9.44p | 9.20p | 9.35p | 239951 |
| 22/11/2019 | 9.35p | 9.46p | 9.26p | 9.35p | 422463 |
| 21/11/2019 | 9.65p | 9.65p | 9.20p | 9.35p | 701002 |
| 20/11/2019 | 9.90p | 10.20p | 9.50p | 9.65p | 1356607 |
| 19/11/2019 | 8.65p | 10.10p | 8.55p | 9.90p | 1838981 |
| 18/11/2019 | 8.40p | 8.65p | 8.30p | 8.50p | 878115 |
| 15/11/2019 | 8.40p | 8.50p | 8.30p | 8.40p | 1136904 |
| 14/11/2019 | 8.55p | 8.61p | 8.32p | 8.40p | 359096 |
| 13/11/2019 | 8.35p | 8.65p | 8.25p | 8.55p | 435957 |
| 12/11/2019 | 8.75p | 8.75p | 8.20p | 8.35p | 2469897 |
| 11/11/2019 | 8.80p | 9.00p | 8.29p | 8.75p | 559269 |
| 08/11/2019 | 9.25p | 9.25p | 8.60p | 8.80p | 972381 |
| 07/11/2019 | 9.65p | 9.65p | 9.00p | 9.25p | 2265863 |
| 06/11/2019 | 10.10p | 10.13p | 9.08p | 9.65p | 1364538 |
| 05/11/2019 | 9.65p | 10.14p | 9.65p | 10.10p | 1512140 |
| 04/11/2019 | 9.65p | 9.72p | 9.20p | 9.65p | 289205 |
| 01/11/2019 | 9.70p | 10.00p | 9.25p | 9.65p | 1088064 |
*Close Price adjusted for both dividends and splits