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 |
|---|---|---|---|---|---|
| 08/03/2018 | 1.53p | 1.53p | 1.35p | 1.38p | 1141192 |
| 07/03/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 55963 |
| 06/03/2018 | 1.53p | 1.60p | 1.45p | 1.53p | 161369 |
| 05/03/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 02/03/2018 | 1.53p | 1.55p | 1.45p | 1.53p | 220000 |
| 01/03/2018 | 1.53p | 1.56p | 1.48p | 1.53p | 78407 |
| 28/02/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 27/02/2018 | 1.53p | 1.53p | 1.48p | 1.53p | 74787 |
| 26/02/2018 | 1.53p | 1.53p | 1.48p | 1.53p | 17500 |
| 23/02/2018 | 1.53p | 1.53p | 1.49p | 1.53p | 75000 |
| 22/02/2018 | 1.53p | 1.55p | 1.53p | 1.53p | 64724 |
| 21/02/2018 | 1.55p | 1.57p | 1.48p | 1.53p | 289350 |
| 20/02/2018 | 1.58p | 1.58p | 1.48p | 1.55p | 155407 |
| 19/02/2018 | 1.58p | 1.59p | 1.58p | 1.58p | 120000 |
| 16/02/2018 | 1.55p | 1.59p | 1.52p | 1.58p | 164087 |
| 15/02/2018 | 1.50p | 1.63p | 1.50p | 1.55p | 1546409 |
| 14/02/2018 | 1.50p | 1.53p | 1.47p | 1.50p | 112050 |
| 13/02/2018 | 1.50p | 1.50p | 1.45p | 1.50p | 11464 |
| 12/02/2018 | 1.50p | 1.50p | 1.47p | 1.50p | 159796 |
| 09/02/2018 | 1.48p | 1.54p | 1.48p | 1.48p | 374621 |
| 08/02/2018 | 1.50p | 1.51p | 1.47p | 1.50p | 102939 |
| 07/02/2018 | 1.50p | 1.55p | 1.48p | 1.50p | 581095 |
| 06/02/2018 | 1.55p | 1.57p | 1.45p | 1.50p | 908638 |
| 05/02/2018 | 1.60p | 1.64p | 1.55p | 1.60p | 344575 |
| 02/02/2018 | 1.68p | 1.68p | 1.55p | 1.60p | 1746902 |
| 01/02/2018 | 1.68p | 1.70p | 1.61p | 1.68p | 232135 |
| 31/01/2018 | 1.63p | 1.70p | 1.56p | 1.68p | 1878161 |
| 30/01/2018 | 1.63p | 1.68p | 1.55p | 1.63p | 1917811 |
| 29/01/2018 | 1.63p | 1.73p | 1.55p | 1.63p | 2133781 |
| 26/01/2018 | 1.55p | 1.68p | 1.53p | 1.63p | 2181829 |
| 25/01/2018 | 1.55p | 1.60p | 1.52p | 1.55p | 192094 |
| 24/01/2018 | 1.55p | 1.59p | 1.52p | 1.55p | 243360 |
| 23/01/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 333772 |
| 22/01/2018 | 1.55p | 1.60p | 1.45p | 1.55p | 721532 |
| 19/01/2018 | 1.55p | 1.55p | 1.45p | 1.55p | 178727 |
| 18/01/2018 | 1.55p | 1.59p | 1.50p | 1.55p | 1923558 |
| 17/01/2018 | 1.50p | 1.99p | 1.49p | 1.55p | 11174320 |
| 16/01/2018 | 1.50p | 1.54p | 1.49p | 1.50p | 218573 |
| 15/01/2018 | 1.53p | 1.55p | 1.47p | 1.50p | 844758 |
| 12/01/2018 | 1.53p | 1.59p | 1.50p | 1.53p | 1661393 |
| 11/01/2018 | 1.50p | 1.50p | 1.48p | 1.50p | 124615 |
| 10/01/2018 | 1.45p | 1.55p | 1.45p | 1.50p | 990919 |
| 09/01/2018 | 1.45p | 1.47p | 1.43p | 1.45p | 580000 |
| 08/01/2018 | 1.45p | 1.49p | 1.43p | 1.45p | 459753 |
| 05/01/2018 | 1.43p | 1.47p | 1.41p | 1.45p | 297087 |
| 04/01/2018 | 1.43p | 1.45p | 1.40p | 1.43p | 37331 |
| 03/01/2018 | 1.50p | 1.55p | 1.40p | 1.43p | 791500 |
| 02/01/2018 | 1.50p | 1.55p | 1.46p | 1.55p | 378987 |
| 29/12/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/12/2017 | 1.50p | 1.50p | 1.46p | 1.50p | 150000 |
| 27/12/2017 | 1.38p | 1.53p | 1.38p | 1.50p | 773931 |
| 22/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/12/2017 | 1.38p | 1.40p | 1.38p | 1.38p | 200000 |
| 20/12/2017 | 1.38p | 1.40p | 1.36p | 1.38p | 79979 |
| 19/12/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 0 |
| 18/12/2017 | 1.43p | 1.43p | 1.35p | 1.43p | 249455 |
| 15/12/2017 | 1.43p | 1.43p | 1.38p | 1.40p | 66820 |
| 14/12/2017 | 1.38p | 1.48p | 1.38p | 1.48p | 85000 |
| 13/12/2017 | 1.35p | 1.40p | 1.32p | 1.38p | 2998837 |
| 12/12/2017 | 1.60p | 1.60p | 1.35p | 1.35p | 1215349 |
| 11/12/2017 | 1.53p | 1.65p | 1.53p | 1.60p | 1110989 |
| 08/12/2017 | 1.45p | 1.68p | 1.40p | 1.53p | 4075375 |
| 07/12/2017 | 1.43p | 1.45p | 1.40p | 1.45p | 465515 |
| 06/12/2017 | 1.33p | 1.51p | 1.33p | 1.43p | 2506022 |
| 05/12/2017 | 1.33p | 1.33p | 1.31p | 1.33p | 300000 |
| 04/12/2017 | 1.28p | 1.35p | 1.28p | 1.33p | 1970154 |
| 01/12/2017 | 1.28p | 1.30p | 1.27p | 1.28p | 90980 |
| 30/11/2017 | 1.28p | 1.28p | 1.25p | 1.25p | 902731 |
| 29/11/2017 | 1.28p | 1.30p | 1.27p | 1.28p | 193017 |
| 28/11/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 27/11/2017 | 1.28p | 1.30p | 1.28p | 1.28p | 437649 |
| 24/11/2017 | 1.33p | 1.33p | 1.27p | 1.28p | 826620 |
| 23/11/2017 | 1.30p | 1.34p | 1.30p | 1.33p | 269263 |
| 22/11/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/11/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 37500 |
| 20/11/2017 | 1.30p | 1.30p | 1.27p | 1.30p | 30000 |
| 17/11/2017 | 1.30p | 1.34p | 1.27p | 1.30p | 172286 |
| 16/11/2017 | 1.25p | 1.30p | 1.25p | 1.30p | 303622 |
| 15/11/2017 | 1.33p | 1.33p | 1.25p | 1.25p | 520125 |
| 14/11/2017 | 1.33p | 1.33p | 1.30p | 1.33p | 112934 |
| 13/11/2017 | 1.33p | 1.34p | 1.33p | 1.33p | 44033 |
| 10/11/2017 | 1.38p | 1.38p | 1.30p | 1.33p | 1034502 |
| 09/11/2017 | 1.45p | 1.45p | 1.35p | 1.38p | 212012 |
| 08/11/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/11/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 28946 |
| 06/11/2017 | 1.45p | 1.47p | 1.41p | 1.45p | 13972 |
| 03/11/2017 | 1.48p | 1.49p | 1.41p | 1.45p | 1284685 |
| 02/11/2017 | 1.45p | 1.50p | 1.42p | 1.48p | 581454 |
| 01/11/2017 | 1.45p | 1.51p | 1.45p | 1.51p | 20000 |
| 31/10/2017 | 1.43p | 1.49p | 1.42p | 1.45p | 737026 |
| 30/10/2017 | 1.38p | 1.45p | 1.38p | 1.43p | 241358 |
| 27/10/2017 | 1.40p | 1.40p | 1.36p | 1.38p | 1576418 |
| 26/10/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/10/2017 | 1.43p | 1.43p | 1.40p | 1.40p | 117543 |
| 24/10/2017 | 1.45p | 1.45p | 1.42p | 1.43p | 350000 |
| 23/10/2017 | 1.45p | 1.49p | 1.41p | 1.45p | 348682 |
| 20/10/2017 | 1.40p | 1.45p | 1.38p | 1.45p | 1587255 |
| 19/10/2017 | 1.43p | 1.45p | 1.33p | 1.40p | 2224529 |
| 18/10/2017 | 1.30p | 1.48p | 1.30p | 1.43p | 2488977 |
| 17/10/2017 | 1.35p | 1.35p | 1.30p | 1.30p | 851003 |
| 16/10/2017 | 1.23p | 1.35p | 1.22p | 1.35p | 2040164 |
| 13/10/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 12/10/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 488514 |
| 11/10/2017 | 1.25p | 1.28p | 1.25p | 1.28p | 38000 |
| 10/10/2017 | 1.28p | 1.28p | 1.25p | 1.25p | 120000 |
| 09/10/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 273036 |
| 06/10/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 105000 |
| 05/10/2017 | 1.25p | 1.35p | 1.25p | 1.30p | 1017449 |
| 04/10/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 668086 |
| 03/10/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 23529 |
| 02/10/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 503000 |
| 29/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 5924 |
| 28/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 1167628 |
| 26/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 72500 |
| 25/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 582647 |
| 22/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 20000 |
| 21/09/2017 | 1.28p | 1.28p | 1.25p | 1.25p | 406250 |
| 20/09/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 482258 |
| 19/09/2017 | 1.38p | 1.35p | 1.25p | 1.28p | 4531347 |
| 18/09/2017 | 1.25p | 1.30p | 1.25p | 1.30p | 1448574 |
| 15/09/2017 | 1.23p | 1.25p | 1.23p | 1.25p | 199572 |
| 14/09/2017 | 1.20p | 1.23p | 1.20p | 1.23p | 743513 |
| 13/09/2017 | 1.18p | 1.20p | 1.18p | 1.20p | 851902 |
| 12/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 395329 |
| 11/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 758080 |
| 08/09/2017 | 1.20p | 1.20p | 1.18p | 1.18p | 700000 |
| 07/09/2017 | 1.23p | 1.23p | 1.20p | 1.20p | 2061313 |
| 06/09/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 05/09/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 50000 |
| 04/09/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 75954 |
| 01/09/2017 | 1.20p | 1.23p | 1.20p | 1.23p | 750000 |
| 31/08/2017 | 1.20p | 1.20p | 1.18p | 1.20p | 1177429 |
| 30/08/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 141375 |
| 29/08/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 62182 |
| 25/08/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 60000 |
| 24/08/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 10000 |
| 23/08/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 302774 |
| 22/08/2017 | 1.25p | 1.25p | 1.20p | 1.20p | 1679609 |
| 21/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 111000 |
| 18/08/2017 | 1.33p | 1.33p | 1.25p | 1.25p | 407037 |
| 17/08/2017 | 1.33p | 1.33p | 1.30p | 1.33p | 684296 |
| 16/08/2017 | 1.35p | 1.45p | 1.25p | 1.33p | 4881354 |
| 15/08/2017 | 1.23p | 1.38p | 1.23p | 1.35p | 3223019 |
| 14/08/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 235178 |
| 11/08/2017 | 1.20p | 1.35p | 1.20p | 1.28p | 4417174 |
| 10/08/2017 | 1.18p | 1.20p | 1.18p | 1.20p | 5000 |
| 09/08/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 185177 |
| 08/08/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 175304 |
| 07/08/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 04/08/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 03/08/2017 | 1.20p | 1.20p | 1.18p | 1.18p | 200000 |
| 02/08/2017 | 1.25p | 1.25p | 1.18p | 1.20p | 1070000 |
| 01/08/2017 | 1.25p | 1.25p | 1.18p | 1.25p | 1453386 |
| 31/07/2017 | 1.15p | 1.25p | 1.15p | 1.25p | 1631491 |
| 28/07/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 82627 |
| 27/07/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 400000 |
| 26/07/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 1158731 |
| 25/07/2017 | 1.18p | 1.18p | 1.15p | 1.15p | 510257 |
| 24/07/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 328484 |
| 21/07/2017 | 1.18p | 1.20p | 1.18p | 1.18p | 1032409 |
| 20/07/2017 | 1.23p | 1.23p | 1.20p | 1.20p | 135846 |
| 19/07/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 65381 |
| 18/07/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 382436 |
| 17/07/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 131936 |
| 14/07/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 1888670 |
| 13/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1176426 |
| 12/07/2017 | 1.23p | 1.28p | 1.23p | 1.28p | 1847228 |
| 11/07/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 755101 |
| 10/07/2017 | 1.25p | 1.25p | 1.23p | 1.23p | 762437 |
| 07/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 983780 |
| 06/07/2017 | 1.30p | 1.30p | 1.23p | 1.25p | 1915204 |
| 05/07/2017 | 1.33p | 1.33p | 1.28p | 1.30p | 1314455 |
| 04/07/2017 | 1.35p | 1.38p | 1.28p | 1.33p | 2317626 |
| 03/07/2017 | 1.40p | 1.40p | 1.38p | 1.38p | 1336670 |
| 30/06/2017 | 1.58p | 1.80p | 1.33p | 1.38p | 19785216 |
| 29/06/2017 | 1.35p | 1.48p | 1.35p | 1.48p | 2376596 |
| 28/06/2017 | 1.35p | 1.35p | 1.33p | 1.35p | 1255312 |
| 27/06/2017 | 1.28p | 1.35p | 1.28p | 1.35p | 2040247 |
| 26/06/2017 | 1.33p | 1.33p | 1.28p | 1.28p | 1326913 |
| 23/06/2017 | 1.28p | 1.35p | 1.28p | 1.33p | 1988629 |
| 22/06/2017 | 1.23p | 1.28p | 1.23p | 1.28p | 0 |
| 21/06/2017 | 1.25p | 1.25p | 1.23p | 1.23p | 0 |
| 20/06/2017 | 1.30p | 1.30p | 1.23p | 1.25p | 0 |
| 19/06/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 16/06/2017 | 1.25p | 1.30p | 1.25p | 1.30p | 472096 |
| 15/06/2017 | 1.25p | 1.34p | 1.23p | 1.25p | 2032558 |
| 14/06/2017 | 1.25p | 1.29p | 1.18p | 1.25p | 1784211 |
| 13/06/2017 | 1.25p | 1.25p | 1.20p | 1.25p | 698774 |
| 12/06/2017 | 1.25p | 1.25p | 1.20p | 1.25p | 577527 |
| 09/06/2017 | 1.23p | 1.25p | 1.20p | 1.25p | 1729096 |
| 08/06/2017 | 1.23p | 1.25p | 1.23p | 1.23p | 615230 |
| 07/06/2017 | 1.28p | 1.28p | 1.21p | 1.23p | 4652383 |
| 06/06/2017 | 1.35p | 1.35p | 1.27p | 1.28p | 1218114 |
| 05/06/2017 | 1.28p | 1.40p | 1.21p | 1.35p | 9205304 |
| 02/06/2017 | 1.25p | 1.34p | 1.25p | 1.28p | 2179892 |
| 01/06/2017 | 1.53p | 1.53p | 1.24p | 1.25p | 11145481 |
| 31/05/2017 | 1.30p | 1.73p | 1.30p | 1.53p | 45588792 |
| 30/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 26/05/2017 | 1.13p | 1.15p | 1.10p | 1.13p | 287833 |
*Close Price adjusted for both dividends and splits