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 |
|---|---|---|---|---|---|
| 20/12/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 19/12/2018 | 1.18p | 1.18p | 1.15p | 1.18p | 196363 |
| 18/12/2018 | 1.20p | 1.20p | 1.14p | 1.18p | 501073 |
| 17/12/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 14/12/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 13/12/2018 | 1.20p | 1.20p | 1.16p | 1.20p | 147432 |
| 12/12/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 200000 |
| 11/12/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 41166 |
| 10/12/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 07/12/2018 | 1.20p | 1.22p | 1.20p | 1.20p | 90696 |
| 06/12/2018 | 1.20p | 1.25p | 1.20p | 1.20p | 300583 |
| 05/12/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/12/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 89790 |
| 03/12/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 5036 |
| 30/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/11/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 50000 |
| 28/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 27/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 26/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/11/2018 | 1.20p | 1.20p | 1.19p | 1.20p | 209160 |
| 21/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/11/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 86957 |
| 19/11/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 115000 |
| 16/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 15/11/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 268794 |
| 14/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 13/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 12/11/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 379284 |
| 09/11/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/11/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 70000 |
| 07/11/2018 | 1.20p | 1.24p | 1.17p | 1.20p | 19142 |
| 06/11/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 1000 |
| 05/11/2018 | 1.18p | 1.24p | 1.18p | 1.20p | 809600 |
| 02/11/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 01/11/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 31/10/2018 | 1.18p | 1.21p | 1.18p | 1.18p | 23097 |
| 30/10/2018 | 1.18p | 1.21p | 1.10p | 1.18p | 242446 |
| 29/10/2018 | 1.18p | 1.20p | 1.18p | 1.18p | 1004 |
| 26/10/2018 | 1.18p | 1.18p | 1.10p | 1.18p | 40000 |
| 25/10/2018 | 1.20p | 1.20p | 1.05p | 1.18p | 243394 |
| 24/10/2018 | 1.23p | 1.23p | 1.19p | 1.20p | 200000 |
| 23/10/2018 | 1.23p | 1.23p | 1.21p | 1.23p | 200000 |
| 22/10/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 19/10/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 18/10/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 17/10/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 14900 |
| 16/10/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 38000 |
| 15/10/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 3340 |
| 12/10/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 15000 |
| 11/10/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 29937 |
| 10/10/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 25797 |
| 09/10/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 08/10/2018 | 1.25p | 1.25p | 1.21p | 1.23p | 512020 |
| 05/10/2018 | 1.25p | 1.25p | 1.22p | 1.25p | 157814 |
| 04/10/2018 | 1.25p | 1.25p | 1.23p | 1.25p | 73568 |
| 03/10/2018 | 1.30p | 1.30p | 1.23p | 1.25p | 280920 |
| 02/10/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 8600 |
| 01/10/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 25000 |
| 28/09/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 350000 |
| 27/09/2018 | 1.30p | 1.30p | 1.27p | 1.30p | 16453 |
| 26/09/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/09/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 501677 |
| 24/09/2018 | 1.33p | 1.33p | 1.23p | 1.30p | 2618071 |
| 21/09/2018 | 1.33p | 1.33p | 1.20p | 1.30p | 2340955 |
| 20/09/2018 | 1.23p | 1.39p | 1.23p | 1.33p | 2416517 |
| 19/09/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 400000 |
| 18/09/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 159607 |
| 17/09/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 773081 |
| 14/09/2018 | 1.18p | 1.24p | 1.18p | 1.23p | 668913 |
| 13/09/2018 | 1.18p | 1.20p | 1.18p | 1.18p | 132833 |
| 12/09/2018 | 1.20p | 1.20p | 1.18p | 1.18p | 0 |
| 11/09/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 150000 |
| 10/09/2018 | 1.17p | 1.20p | 1.15p | 1.20p | 484845 |
| 07/09/2018 | 1.28p | 1.28p | 1.15p | 1.17p | 1197217 |
| 06/09/2018 | 1.18p | 1.29p | 1.18p | 1.28p | 2038296 |
| 05/09/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 04/09/2018 | 1.18p | 1.20p | 1.16p | 1.18p | 97124 |
| 03/09/2018 | 1.18p | 1.20p | 1.18p | 1.18p | 7866 |
| 31/08/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 30/08/2018 | 1.21p | 1.21p | 1.15p | 1.18p | 682013 |
| 29/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 153787 |
| 28/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 101022 |
| 24/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 50212 |
| 23/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 36498 |
| 22/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 20000 |
| 21/08/2018 | 1.21p | 1.21p | 1.21p | 1.21p | 0 |
| 20/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 205000 |
| 17/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 55368 |
| 16/08/2018 | 1.21p | 1.21p | 1.15p | 1.21p | 962000 |
| 15/08/2018 | 1.21p | 1.21p | 1.17p | 1.21p | 500000 |
| 14/08/2018 | 1.23p | 1.23p | 1.15p | 1.21p | 600000 |
| 13/08/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 10/08/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 298276 |
| 09/08/2018 | 1.22p | 1.23p | 1.22p | 1.23p | 84354 |
| 08/08/2018 | 1.21p | 1.22p | 1.21p | 1.22p | 100000 |
| 07/08/2018 | 1.17p | 1.23p | 1.16p | 1.21p | 325766 |
| 06/08/2018 | 1.17p | 1.18p | 1.17p | 1.17p | 50343 |
| 03/08/2018 | 1.17p | 1.17p | 1.16p | 1.17p | 367622 |
| 02/08/2018 | 1.17p | 1.17p | 1.16p | 1.17p | 56095 |
| 01/08/2018 | 1.17p | 1.17p | 1.16p | 1.17p | 307479 |
| 31/07/2018 | 1.18p | 1.18p | 1.15p | 1.17p | 785802 |
| 30/07/2018 | 1.18p | 1.19p | 1.15p | 1.15p | 885091 |
| 27/07/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 26/07/2018 | 1.18p | 1.20p | 1.15p | 1.18p | 1607105 |
| 25/07/2018 | 1.23p | 1.23p | 1.17p | 1.18p | 512642 |
| 24/07/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 508425 |
| 23/07/2018 | 1.23p | 1.23p | 1.21p | 1.23p | 105614 |
| 20/07/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 446181 |
| 19/07/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 525173 |
| 18/07/2018 | 1.23p | 1.23p | 1.20p | 1.20p | 213275 |
| 17/07/2018 | 1.25p | 1.25p | 1.23p | 1.23p | 800000 |
| 16/07/2018 | 1.30p | 1.30p | 1.21p | 1.25p | 1758260 |
| 13/07/2018 | 1.33p | 1.33p | 1.30p | 1.30p | 680450 |
| 12/07/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 89899 |
| 11/07/2018 | 1.38p | 1.38p | 1.30p | 1.33p | 710000 |
| 10/07/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 09/07/2018 | 1.38p | 1.38p | 1.30p | 1.38p | 853806 |
| 06/07/2018 | 1.38p | 1.39p | 1.35p | 1.38p | 570468 |
| 05/07/2018 | 1.43p | 1.43p | 1.36p | 1.38p | 366104 |
| 04/07/2018 | 1.43p | 1.44p | 1.43p | 1.43p | 277874 |
| 03/07/2018 | 1.43p | 1.44p | 1.40p | 1.43p | 725886 |
| 02/07/2018 | 1.55p | 1.55p | 1.42p | 1.43p | 2301618 |
| 29/06/2018 | 1.65p | 2.18p | 1.53p | 1.55p | 12609404 |
| 28/06/2018 | 1.53p | 1.60p | 1.53p | 1.58p | 865559 |
| 27/06/2018 | 1.53p | 1.57p | 1.51p | 1.53p | 166000 |
| 26/06/2018 | 1.53p | 1.55p | 1.52p | 1.53p | 76739 |
| 25/06/2018 | 1.53p | 1.58p | 1.50p | 1.53p | 830838 |
| 22/06/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 21/06/2018 | 1.53p | 1.53p | 1.47p | 1.53p | 15392 |
| 20/06/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 9600 |
| 19/06/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 156010 |
| 18/06/2018 | 1.55p | 1.55p | 1.53p | 1.53p | 0 |
| 15/06/2018 | 1.43p | 1.55p | 1.37p | 1.55p | 1192911 |
| 14/06/2018 | 1.43p | 1.46p | 1.37p | 1.43p | 440571 |
| 13/06/2018 | 1.45p | 1.45p | 1.40p | 1.43p | 292590 |
| 12/06/2018 | 1.43p | 1.49p | 1.40p | 1.45p | 145632 |
| 11/06/2018 | 1.38p | 1.44p | 1.37p | 1.43p | 619647 |
| 08/06/2018 | 1.35p | 1.40p | 1.35p | 1.38p | 380645 |
| 07/06/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 06/06/2018 | 1.35p | 1.39p | 1.35p | 1.35p | 72053 |
| 05/06/2018 | 1.33p | 1.35p | 1.28p | 1.35p | 51140 |
| 04/06/2018 | 1.30p | 1.35p | 1.27p | 1.33p | 417246 |
| 01/06/2018 | 1.30p | 1.35p | 1.30p | 1.30p | 163436 |
| 31/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/05/2018 | 1.25p | 1.34p | 1.25p | 1.30p | 1275844 |
| 29/05/2018 | 1.25p | 1.27p | 1.25p | 1.25p | 38281 |
| 25/05/2018 | 1.28p | 1.28p | 1.25p | 1.25p | 38281 |
| 24/05/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 4000 |
| 23/05/2018 | 1.28p | 1.28p | 1.23p | 1.28p | 260511 |
| 22/05/2018 | 1.30p | 1.30p | 1.25p | 1.28p | 232985 |
| 21/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 7185 |
| 18/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 83825 |
| 17/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 16/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 15/05/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 176344 |
| 14/05/2018 | 1.30p | 1.30p | 1.26p | 1.30p | 37247 |
| 11/05/2018 | 1.30p | 1.32p | 1.25p | 1.30p | 391366 |
| 10/05/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 7582 |
| 09/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/05/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 42396 |
| 04/05/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 275000 |
| 03/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/05/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 13883 |
| 01/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/04/2018 | 1.30p | 1.35p | 1.30p | 1.30p | 14000 |
| 27/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/04/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/04/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 6295 |
| 24/04/2018 | 1.28p | 1.30p | 1.26p | 1.30p | 772941 |
| 23/04/2018 | 1.28p | 1.30p | 1.28p | 1.28p | 102230 |
| 20/04/2018 | 1.28p | 1.30p | 1.21p | 1.28p | 142014 |
| 19/04/2018 | 1.28p | 1.28p | 1.22p | 1.28p | 289909 |
| 18/04/2018 | 1.30p | 1.30p | 1.27p | 1.28p | 426214 |
| 17/04/2018 | 1.30p | 1.34p | 1.27p | 1.30p | 1051306 |
| 16/04/2018 | 1.30p | 1.33p | 1.26p | 1.30p | 900000 |
| 13/04/2018 | 1.28p | 1.30p | 1.26p | 1.30p | 1241464 |
| 12/04/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/04/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 10/04/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 50000 |
| 09/04/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/04/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 171800 |
| 05/04/2018 | 1.25p | 1.29p | 1.24p | 1.26p | 2400660 |
| 04/04/2018 | 1.25p | 1.25p | 1.21p | 1.25p | 613962 |
| 03/04/2018 | 1.30p | 1.30p | 1.20p | 1.25p | 1657407 |
| 29/03/2018 | 1.25p | 1.30p | 1.25p | 1.30p | 695903 |
| 28/03/2018 | 1.25p | 1.28p | 1.20p | 1.25p | 360319 |
| 27/03/2018 | 1.30p | 1.30p | 1.21p | 1.25p | 658311 |
| 26/03/2018 | 1.30p | 1.35p | 1.28p | 1.35p | 91772 |
| 23/03/2018 | 1.33p | 1.35p | 1.30p | 1.30p | 104500 |
| 22/03/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 21/03/2018 | 1.33p | 1.33p | 1.31p | 1.33p | 64309 |
| 20/03/2018 | 1.33p | 1.33p | 1.31p | 1.33p | 231628 |
| 19/03/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 877861 |
| 16/03/2018 | 1.35p | 1.37p | 1.27p | 1.35p | 859568 |
| 15/03/2018 | 1.38p | 1.38p | 1.32p | 1.35p | 239437 |
| 14/03/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 13/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 786539 |
| 12/03/2018 | 1.38p | 1.39p | 1.38p | 1.38p | 6000 |
| 09/03/2018 | 1.38p | 1.39p | 1.35p | 1.38p | 242091 |
*Close Price adjusted for both dividends and splits