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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
China New Energy Limited (CNEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/08/2012 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 23/08/2012 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 22/08/2012 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 21/08/2012 | 2.00p | 2.00p | 1.90p | 2.00p | 2157 |
| 20/08/2012 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 17/08/2012 | 2.00p | 2.00p | 1.90p | 2.00p | 5000 |
| 16/08/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 20000 |
| 15/08/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 14/08/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 13/08/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 10/08/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 0 |
| 09/08/2012 | 2.00p | 2.00p | 1.77p | 2.00p | 28248 |
| 08/08/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
| 07/08/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
| 06/08/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 10000 |
| 03/08/2012 | 2.00p | 2.00p | 1.80p | 2.00p | 0 |
| 02/08/2012 | 2.00p | 2.00p | 1.80p | 2.00p | 0 |
| 01/08/2012 | 2.00p | 2.00p | 1.80p | 2.00p | 40000 |
| 31/07/2012 | 2.25p | 2.25p | 1.75p | 2.00p | 85000 |
| 30/07/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 27/07/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 26/07/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 15000 |
| 25/07/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 24/07/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 23/07/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 20/07/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 19/07/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 23000 |
| 18/07/2012 | 2.38p | 2.38p | 2.30p | 2.38p | 10000 |
| 17/07/2012 | 2.63p | 2.63p | 2.25p | 2.38p | 104544 |
| 16/07/2012 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
| 13/07/2012 | 2.75p | 2.75p | 2.50p | 2.63p | 76135 |
| 12/07/2012 | 3.00p | 3.00p | 2.50p | 2.88p | 105000 |
| 11/07/2012 | 3.00p | 3.25p | 2.75p | 3.00p | 0 |
| 10/07/2012 | 3.00p | 3.25p | 2.75p | 3.00p | 0 |
| 09/07/2012 | 3.25p | 3.25p | 2.75p | 3.00p | 84997 |
| 06/07/2012 | 3.25p | 3.38p | 2.75p | 3.25p | 0 |
| 05/07/2012 | 3.25p | 3.38p | 2.75p | 3.25p | 0 |
| 04/07/2012 | 3.38p | 3.38p | 2.75p | 3.38p | 286798 |
| 03/07/2012 | 3.38p | 3.49p | 3.25p | 3.38p | 266397 |
| 02/07/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 33189 |
| 29/06/2012 | 3.38p | 3.49p | 3.29p | 3.38p | 0 |
| 28/06/2012 | 3.38p | 3.49p | 3.29p | 3.38p | 0 |
| 27/06/2012 | 3.38p | 3.49p | 3.29p | 3.38p | 76630 |
| 26/06/2012 | 3.38p | 3.50p | 3.20p | 3.38p | 0 |
| 25/06/2012 | 3.38p | 3.50p | 3.20p | 3.38p | 0 |
| 22/06/2012 | 3.25p | 3.50p | 3.20p | 3.38p | 213129 |
| 21/06/2012 | 3.25p | 3.38p | 3.03p | 3.25p | 272177 |
| 20/06/2012 | 3.25p | 3.25p | 2.75p | 3.25p | 0 |
| 19/06/2012 | 3.25p | 3.25p | 2.75p | 3.25p | 50000 |
| 18/06/2012 | 3.50p | 3.50p | 3.00p | 3.25p | 52975 |
| 15/06/2012 | 3.63p | 3.63p | 3.00p | 3.50p | 50000 |
| 14/06/2012 | 3.63p | 3.63p | 3.00p | 3.63p | 0 |
| 13/06/2012 | 3.63p | 3.63p | 3.00p | 3.63p | 0 |
| 12/06/2012 | 3.63p | 3.63p | 3.00p | 3.63p | 0 |
| 11/06/2012 | 3.63p | 3.63p | 3.00p | 3.63p | 75000 |
| 08/06/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 07/06/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 06/06/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 01/06/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 31/05/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 30/05/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 29/05/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 28/05/2012 | 3.63p | 3.88p | 3.50p | 3.63p | 0 |
| 25/05/2012 | 3.88p | 3.88p | 3.50p | 3.63p | 0 |
| 24/05/2012 | 3.88p | 3.88p | 3.50p | 3.88p | 10000 |
| 23/05/2012 | 3.88p | 3.88p | 3.50p | 3.88p | 10912 |
| 22/05/2012 | 3.88p | 4.38p | 3.50p | 3.88p | 0 |
| 21/05/2012 | 3.88p | 4.38p | 3.50p | 3.88p | 0 |
| 18/05/2012 | 3.88p | 4.38p | 3.50p | 3.88p | 0 |
| 17/05/2012 | 4.38p | 4.38p | 3.50p | 3.88p | 95000 |
| 16/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 15/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 14/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 12750 |
| 11/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 10/05/2012 | 4.38p | 4.38p | 4.00p | 4.38p | 15000 |
| 09/05/2012 | 4.38p | 4.38p | 4.20p | 4.38p | 0 |
| 08/05/2012 | 4.38p | 4.38p | 4.20p | 4.38p | 2072 |
| 04/05/2012 | 4.38p | 4.38p | 4.22p | 4.38p | 0 |
| 03/05/2012 | 4.38p | 4.38p | 4.22p | 4.38p | 8416 |
| 02/05/2012 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 01/05/2012 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 30/04/2012 | 4.38p | 4.38p | 3.75p | 4.38p | 0 |
| 27/04/2012 | 4.25p | 4.38p | 3.75p | 4.25p | 0 |
| 26/04/2012 | 4.38p | 4.38p | 3.75p | 4.25p | 45000 |
| 25/04/2012 | 4.38p | 4.38p | 3.75p | 4.38p | 128050 |
| 24/04/2012 | 4.38p | 4.38p | 4.00p | 4.25p | 49200 |
| 23/04/2012 | 4.50p | 4.50p | 4.00p | 4.38p | 40000 |
| 20/04/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 2223 |
| 19/04/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 4531 |
| 18/04/2012 | 4.50p | 4.50p | 4.27p | 4.50p | 0 |
| 17/04/2012 | 4.50p | 4.50p | 4.27p | 4.50p | 0 |
| 16/04/2012 | 4.50p | 4.50p | 4.27p | 4.50p | 0 |
| 13/04/2012 | 4.50p | 4.50p | 4.27p | 4.50p | 10000 |
| 12/04/2012 | 4.50p | 4.63p | 4.50p | 4.50p | 0 |
| 11/04/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 25000 |
| 10/04/2012 | 4.63p | 4.63p | 4.63p | 4.63p | 100 |
| 05/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 04/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 03/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 02/04/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 30/03/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 35735 |
| 29/03/2012 | 5.00p | 5.00p | 4.30p | 4.63p | 101555 |
| 28/03/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 27/03/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 26/03/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 25000 |
| 23/03/2012 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 22/03/2012 | 5.13p | 5.13p | 4.75p | 5.00p | 15000 |
| 21/03/2012 | 5.38p | 5.38p | 5.00p | 5.13p | 20790 |
| 20/03/2012 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/03/2012 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 15/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 17180 |
| 14/03/2012 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 13/03/2012 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 12/03/2012 | 5.38p | 5.38p | 4.75p | 5.38p | 59471 |
| 09/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 08/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 07/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 6000 |
| 06/03/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 7413 |
| 05/03/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 02/03/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 01/03/2012 | 5.50p | 5.50p | 5.00p | 5.38p | 72546 |
| 29/02/2012 | 5.50p | 5.50p | 5.30p | 5.50p | 614 |
| 28/02/2012 | 5.50p | 5.50p | 5.45p | 5.50p | 25000 |
| 27/02/2012 | 5.50p | 5.50p | 5.30p | 5.50p | 2500 |
| 24/02/2012 | 5.75p | 5.75p | 5.02p | 5.50p | 108975 |
| 23/02/2012 | 6.00p | 6.00p | 5.25p | 5.75p | 100607 |
| 22/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 15328 |
| 21/02/2012 | 6.00p | 6.00p | 5.89p | 6.00p | 3687 |
| 20/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 0 |
| 17/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 24916 |
| 16/02/2012 | 6.00p | 6.00p | 5.99p | 6.00p | 16494 |
| 15/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 1975 |
| 14/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 5443 |
| 13/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 0 |
| 10/02/2012 | 6.00p | 6.00p | 5.52p | 6.00p | 1825 |
| 09/02/2012 | 6.13p | 6.13p | 5.50p | 6.00p | 50000 |
| 08/02/2012 | 6.13p | 6.13p | 5.77p | 6.13p | 21758 |
| 07/02/2012 | 6.13p | 6.17p | 5.77p | 6.13p | 24350 |
| 06/02/2012 | 6.13p | 6.20p | 5.77p | 6.13p | 16009 |
| 03/02/2012 | 6.00p | 6.49p | 5.75p | 6.00p | 491167 |
| 02/02/2012 | 6.00p | 6.49p | 5.75p | 6.00p | 361050 |
| 01/02/2012 | 6.00p | 6.49p | 5.89p | 6.00p | 451147 |
| 31/01/2012 | 6.00p | 6.49p | 5.00p | 6.00p | 4444500 |
| 30/01/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 15328 |
| 27/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 26/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 25/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 24/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 23/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 3254 |
| 20/01/2012 | 6.13p | 6.13p | 5.75p | 6.13p | 16000 |
| 19/01/2012 | 6.13p | 6.13p | 5.76p | 6.13p | 1210 |
| 18/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 27600 |
| 17/01/2012 | 6.13p | 6.13p | 5.75p | 6.13p | 6087 |
| 16/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 19800 |
| 13/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 12/01/2012 | 6.13p | 6.13p | 6.10p | 6.13p | 2397 |
| 11/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 25000 |
| 10/01/2012 | 6.13p | 6.13p | 5.50p | 6.13p | 40000 |
| 09/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 0 |
| 06/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 0 |
| 05/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 204000 |
| 04/01/2012 | 6.13p | 6.49p | 6.13p | 6.13p | 134500 |
| 03/01/2012 | 6.00p | 6.49p | 6.00p | 6.13p | 351582 |
| 30/12/2011 | 6.00p | 6.00p | 5.51p | 6.00p | 0 |
| 29/12/2011 | 6.00p | 6.00p | 5.51p | 6.00p | 0 |
| 28/12/2011 | 6.00p | 6.00p | 5.51p | 6.00p | 2000 |
| 23/12/2011 | 6.00p | 6.49p | 5.88p | 6.00p | 166000 |
| 22/12/2011 | 6.00p | 6.49p | 6.00p | 6.00p | 1697300 |
| 21/12/2011 | 6.00p | 6.49p | 5.88p | 6.00p | 1851700 |
| 20/12/2011 | 6.00p | 6.49p | 5.83p | 6.00p | 533500 |
| 19/12/2011 | 6.00p | 6.49p | 6.00p | 6.00p | 587000 |
| 16/12/2011 | 6.00p | 6.49p | 6.00p | 6.00p | 231500 |
| 15/12/2011 | 6.00p | 6.49p | 6.00p | 6.00p | 236400 |
| 14/12/2011 | 6.00p | 6.00p | 5.88p | 6.00p | 7000 |
| 13/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 12/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 10000 |
| 09/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 08/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 07/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 06/12/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 05/12/2011 | 6.38p | 6.50p | 6.00p | 6.50p | 0 |
| 02/12/2011 | 6.38p | 6.38p | 6.00p | 6.38p | 32692 |
| 01/12/2011 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 30/11/2011 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 29/11/2011 | 6.13p | 6.38p | 6.00p | 6.38p | 6000 |
| 28/11/2011 | 6.13p | 6.50p | 5.89p | 6.13p | 0 |
| 25/11/2011 | 6.13p | 6.50p | 5.89p | 6.13p | 0 |
| 24/11/2011 | 6.13p | 6.50p | 5.89p | 6.13p | 0 |
| 23/11/2011 | 6.13p | 6.50p | 5.89p | 6.13p | 0 |
| 22/11/2011 | 6.13p | 6.50p | 5.89p | 6.13p | 442000 |
| 21/11/2011 | 6.00p | 6.10p | 6.00p | 6.00p | 10000 |
| 18/11/2011 | 5.63p | 6.00p | 5.30p | 5.63p | 0 |
| 17/11/2011 | 5.63p | 6.00p | 5.30p | 5.63p | 0 |
| 16/11/2011 | 6.00p | 6.00p | 5.30p | 5.63p | 60000 |
| 15/11/2011 | 6.00p | 6.00p | 5.75p | 6.00p | 9104 |
| 14/11/2011 | 6.00p | 6.00p | 5.69p | 6.00p | 0 |
| 11/11/2011 | 6.00p | 6.00p | 5.69p | 6.00p | 9104 |
| 10/11/2011 | 6.00p | 6.00p | 5.69p | 6.00p | 10000 |
| 09/11/2011 | 6.00p | 6.13p | 5.75p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits