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 |
|---|---|---|---|---|---|
| 09/01/2015 | 1.23p | 1.23p | 1.16p | 1.20p | 29613 |
| 08/01/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 51855 |
| 07/01/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 50000 |
| 06/01/2015 | 1.25p | 1.25p | 1.15p | 1.15p | 157775 |
| 05/01/2015 | 1.25p | 1.25p | 1.15p | 1.15p | 115400 |
| 02/01/2015 | 1.25p | 1.25p | 1.24p | 1.25p | 10000 |
| 31/12/2014 | 1.23p | 1.25p | 1.23p | 1.25p | 0 |
| 30/12/2014 | 1.25p | 1.25p | 1.15p | 1.23p | 24000 |
| 29/12/2014 | 1.30p | 1.30p | 1.12p | 1.23p | 531237 |
| 24/12/2014 | 1.30p | 1.30p | 1.25p | 1.30p | 7600 |
| 23/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 140434 |
| 22/12/2014 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/12/2014 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 40000 |
| 17/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 25000 |
| 16/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 50335 |
| 15/12/2014 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/12/2014 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 58245 |
| 10/12/2014 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/12/2014 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 11720 |
| 05/12/2014 | 1.30p | 1.30p | 1.27p | 1.30p | 77756 |
| 04/12/2014 | 1.30p | 1.30p | 1.29p | 1.30p | 50000 |
| 03/12/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 50000 |
| 02/12/2014 | 1.33p | 1.33p | 1.20p | 1.30p | 261216 |
| 01/12/2014 | 1.33p | 1.34p | 1.25p | 1.33p | 235692 |
| 28/11/2014 | 1.35p | 1.35p | 1.30p | 1.33p | 155000 |
| 27/11/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 125000 |
| 26/11/2014 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 25/11/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 162730 |
| 24/11/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 131511 |
| 21/11/2014 | 1.40p | 1.40p | 1.31p | 1.35p | 287925 |
| 20/11/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 75000 |
| 19/11/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 168358 |
| 18/11/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 146722 |
| 17/11/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 109953 |
| 14/11/2014 | 1.35p | 1.40p | 1.35p | 1.40p | 4347 |
| 13/11/2014 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/11/2014 | 1.40p | 1.42p | 1.35p | 1.40p | 287892 |
| 11/11/2014 | 1.44p | 1.44p | 1.37p | 1.40p | 194732 |
| 10/11/2014 | 1.43p | 1.44p | 1.35p | 1.44p | 670838 |
| 07/11/2014 | 1.24p | 1.60p | 1.24p | 1.43p | 5697362 |
| 06/11/2014 | 1.23p | 1.25p | 1.20p | 1.24p | 1184928 |
| 05/11/2014 | 1.18p | 1.27p | 1.18p | 1.23p | 1523563 |
| 04/11/2014 | 1.18p | 1.18p | 1.18p | 1.18p | 120000 |
| 03/11/2014 | 1.18p | 1.18p | 1.16p | 1.18p | 20000 |
| 31/10/2014 | 1.18p | 1.18p | 1.16p | 1.18p | 45167 |
| 30/10/2014 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 29/10/2014 | 1.18p | 1.18p | 1.16p | 1.18p | 11808 |
| 28/10/2014 | 1.23p | 1.23p | 1.18p | 1.18p | 142377 |
| 27/10/2014 | 1.23p | 1.23p | 1.20p | 1.23p | 255968 |
| 24/10/2014 | 1.23p | 1.23p | 1.20p | 1.23p | 499123 |
| 23/10/2014 | 1.18p | 1.23p | 1.18p | 1.23p | 545000 |
| 22/10/2014 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 21/10/2014 | 1.23p | 1.23p | 1.15p | 1.18p | 342632 |
| 20/10/2014 | 1.23p | 1.24p | 1.20p | 1.23p | 341278 |
| 17/10/2014 | 1.28p | 1.28p | 1.20p | 1.23p | 979295 |
| 16/10/2014 | 1.33p | 1.33p | 1.25p | 1.28p | 599231 |
| 15/10/2014 | 1.35p | 1.35p | 1.30p | 1.33p | 165279 |
| 14/10/2014 | 1.43p | 1.43p | 1.30p | 1.35p | 363033 |
| 13/10/2014 | 1.43p | 1.43p | 1.35p | 1.43p | 88312 |
| 10/10/2014 | 1.43p | 1.43p | 1.38p | 1.43p | 72463 |
| 09/10/2014 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 08/10/2014 | 1.43p | 1.43p | 1.35p | 1.43p | 85733 |
| 07/10/2014 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 06/10/2014 | 1.43p | 1.43p | 1.35p | 1.43p | 67500 |
| 03/10/2014 | 1.43p | 1.43p | 1.35p | 1.43p | 68000 |
| 02/10/2014 | 1.43p | 1.43p | 1.35p | 1.43p | 35500 |
| 01/10/2014 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 30/09/2014 | 1.45p | 1.45p | 1.35p | 1.43p | 200000 |
| 29/09/2014 | 1.45p | 1.45p | 1.31p | 1.43p | 649723 |
| 26/09/2014 | 1.45p | 1.45p | 1.35p | 1.45p | 134260 |
| 25/09/2014 | 1.43p | 1.45p | 1.43p | 1.45p | 0 |
| 24/09/2014 | 1.50p | 1.50p | 1.35p | 1.43p | 300000 |
| 23/09/2014 | 1.50p | 1.50p | 1.40p | 1.50p | 321175 |
| 22/09/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/09/2014 | 1.45p | 1.50p | 1.41p | 1.50p | 335000 |
| 18/09/2014 | 1.43p | 1.43p | 1.36p | 1.43p | 88264 |
| 17/09/2014 | 1.43p | 1.43p | 1.36p | 1.43p | 67754 |
| 16/09/2014 | 1.48p | 1.48p | 1.40p | 1.43p | 208502 |
| 15/09/2014 | 1.45p | 1.48p | 1.43p | 1.48p | 65560 |
| 12/09/2014 | 1.43p | 1.48p | 1.41p | 1.45p | 111198 |
| 11/09/2014 | 1.43p | 1.43p | 1.40p | 1.43p | 40020 |
| 10/09/2014 | 1.43p | 1.45p | 1.36p | 1.43p | 584277 |
| 09/09/2014 | 1.45p | 1.58p | 1.32p | 1.43p | 4328881 |
| 08/09/2014 | 1.33p | 1.80p | 1.33p | 1.45p | 5649633 |
| 05/09/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 472658 |
| 04/09/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 03/09/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 02/09/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 01/09/2014 | 1.33p | 1.33p | 1.32p | 1.33p | 8179 |
| 29/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 27/08/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 113898 |
| 26/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 50000 |
| 22/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 21/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 20/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 19/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 18/08/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 15/08/2014 | 1.33p | 1.33p | 1.32p | 1.33p | 53130 |
| 14/08/2014 | 1.35p | 1.43p | 1.20p | 1.33p | 4303403 |
| 13/08/2014 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/08/2014 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/08/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 78000 |
| 08/08/2014 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 07/08/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 180559 |
| 06/08/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 72460 |
| 05/08/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 369354 |
| 04/08/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 01/08/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 121657 |
| 31/07/2014 | 1.40p | 1.40p | 1.35p | 1.35p | 229814 |
| 30/07/2014 | 1.40p | 1.40p | 1.36p | 1.40p | 7500 |
| 29/07/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 28/07/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 25/07/2014 | 1.40p | 1.45p | 1.40p | 1.40p | 0 |
| 24/07/2014 | 1.43p | 1.45p | 1.40p | 1.40p | 0 |
| 23/07/2014 | 1.45p | 1.45p | 1.40p | 1.43p | 205127 |
| 22/07/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 97772 |
| 21/07/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 20000 |
| 18/07/2014 | 1.50p | 1.50p | 1.40p | 1.45p | 20000 |
| 17/07/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 16/07/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 810229 |
| 15/07/2014 | 1.48p | 1.48p | 1.40p | 1.45p | 864391 |
| 14/07/2014 | 1.48p | 1.48p | 1.40p | 1.48p | 721430 |
| 11/07/2014 | 1.43p | 1.48p | 1.40p | 1.48p | 826791 |
| 10/07/2014 | 1.43p | 1.45p | 1.41p | 1.43p | 499084 |
| 09/07/2014 | 1.68p | 1.68p | 1.40p | 1.43p | 2831774 |
| 08/07/2014 | 1.68p | 1.68p | 1.60p | 1.68p | 360086 |
| 07/07/2014 | 1.80p | 1.80p | 1.60p | 1.63p | 990103 |
| 04/07/2014 | 1.80p | 1.80p | 1.70p | 1.80p | 93373 |
| 03/07/2014 | 1.80p | 1.80p | 1.70p | 1.80p | 74178 |
| 02/07/2014 | 1.80p | 1.80p | 1.70p | 1.80p | 97609 |
| 01/07/2014 | 1.80p | 1.80p | 1.70p | 1.80p | 124633 |
| 30/06/2014 | 1.88p | 1.88p | 1.70p | 1.80p | 417654 |
| 27/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 26/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 70248 |
| 25/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 227102 |
| 24/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 234833 |
| 23/06/2014 | 1.90p | 1.90p | 1.80p | 1.88p | 117110 |
| 20/06/2014 | 1.90p | 1.90p | 1.80p | 1.90p | 428493 |
| 19/06/2014 | 1.93p | 1.93p | 1.85p | 1.90p | 100000 |
| 18/06/2014 | 1.93p | 1.93p | 1.85p | 1.93p | 400414 |
| 17/06/2014 | 1.93p | 1.93p | 1.85p | 1.93p | 133735 |
| 16/06/2014 | 1.93p | 1.93p | 1.85p | 1.93p | 253855 |
| 13/06/2014 | 1.95p | 1.95p | 1.85p | 1.93p | 544180 |
| 12/06/2014 | 1.95p | 1.95p | 1.91p | 1.95p | 170422 |
| 11/06/2014 | 1.93p | 1.95p | 1.86p | 1.95p | 167516 |
| 10/06/2014 | 1.95p | 1.95p | 1.90p | 1.93p | 134494 |
| 09/06/2014 | 1.95p | 1.95p | 1.90p | 1.95p | 435485 |
| 06/06/2014 | 1.95p | 1.95p | 1.90p | 1.95p | 172036 |
| 05/06/2014 | 1.95p | 1.95p | 1.90p | 1.95p | 111809 |
| 04/06/2014 | 1.93p | 1.95p | 1.87p | 1.95p | 197972 |
| 03/06/2014 | 1.93p | 1.93p | 1.87p | 1.93p | 168742 |
| 02/06/2014 | 1.95p | 1.95p | 1.85p | 1.93p | 338951 |
| 30/05/2014 | 1.98p | 1.98p | 1.90p | 1.95p | 1637998 |
| 29/05/2014 | 2.10p | 2.10p | 1.95p | 1.98p | 532229 |
| 28/05/2014 | 2.33p | 2.33p | 1.90p | 2.10p | 2920267 |
| 27/05/2014 | 2.33p | 2.33p | 2.15p | 2.33p | 135874 |
| 23/05/2014 | 2.33p | 2.33p | 2.15p | 2.33p | 476370 |
| 22/05/2014 | 2.28p | 2.33p | 2.15p | 2.33p | 139929 |
| 21/05/2014 | 2.28p | 2.28p | 2.15p | 2.28p | 428218 |
| 20/05/2014 | 2.18p | 2.28p | 2.10p | 2.28p | 568000 |
| 19/05/2014 | 2.18p | 2.18p | 2.15p | 2.18p | 43500 |
| 16/05/2014 | 2.18p | 2.18p | 2.17p | 2.18p | 176749 |
| 15/05/2014 | 2.18p | 2.18p | 2.15p | 2.18p | 43056 |
| 14/05/2014 | 2.25p | 2.25p | 2.01p | 2.18p | 1948834 |
| 13/05/2014 | 2.30p | 2.30p | 2.20p | 2.25p | 124112 |
| 12/05/2014 | 2.33p | 2.33p | 2.25p | 2.30p | 258600 |
| 09/05/2014 | 2.33p | 2.35p | 2.25p | 2.33p | 294647 |
| 08/05/2014 | 2.35p | 2.35p | 2.30p | 2.35p | 143958 |
| 07/05/2014 | 2.50p | 2.50p | 2.30p | 2.35p | 362429 |
| 06/05/2014 | 2.53p | 2.53p | 2.45p | 2.50p | 445236 |
| 02/05/2014 | 2.68p | 2.68p | 2.41p | 2.50p | 355460 |
| 01/05/2014 | 2.93p | 2.93p | 2.52p | 2.68p | 757895 |
| 30/04/2014 | 2.93p | 2.93p | 2.70p | 2.93p | 302140 |
| 29/04/2014 | 2.93p | 2.93p | 2.75p | 2.93p | 55001 |
| 28/04/2014 | 2.80p | 3.10p | 2.72p | 2.93p | 375000 |
| 25/04/2014 | 2.80p | 2.80p | 2.72p | 2.80p | 170893 |
| 24/04/2014 | 2.80p | 2.80p | 2.71p | 2.80p | 239007 |
| 23/04/2014 | 2.80p | 2.80p | 2.71p | 2.80p | 154096 |
| 22/04/2014 | 2.90p | 2.90p | 2.70p | 2.80p | 1265794 |
| 17/04/2014 | 2.83p | 2.85p | 2.78p | 2.85p | 996465 |
| 16/04/2014 | 2.93p | 2.93p | 2.81p | 2.83p | 191824 |
| 15/04/2014 | 2.95p | 2.95p | 2.89p | 2.93p | 211281 |
| 14/04/2014 | 3.10p | 3.10p | 2.90p | 2.95p | 348598 |
| 11/04/2014 | 3.13p | 3.13p | 3.00p | 3.10p | 680971 |
| 10/04/2014 | 3.13p | 3.15p | 3.00p | 3.13p | 805913 |
| 09/04/2014 | 3.23p | 3.23p | 3.05p | 3.15p | 917990 |
| 08/04/2014 | 3.23p | 3.23p | 3.11p | 3.23p | 396752 |
| 07/04/2014 | 3.18p | 3.26p | 3.04p | 3.23p | 1091748 |
| 04/04/2014 | 3.00p | 3.14p | 2.83p | 3.05p | 1609726 |
| 03/04/2014 | 3.00p | 3.00p | 2.90p | 3.00p | 306421 |
| 02/04/2014 | 3.00p | 3.00p | 2.90p | 3.00p | 282838 |
| 01/04/2014 | 3.05p | 3.05p | 2.85p | 3.00p | 535496 |
| 31/03/2014 | 3.28p | 3.28p | 2.90p | 3.05p | 1077060 |
| 28/03/2014 | 3.48p | 3.48p | 3.20p | 3.28p | 382496 |
| 27/03/2014 | 3.35p | 3.35p | 3.30p | 3.35p | 325816 |
| 26/03/2014 | 3.60p | 3.60p | 3.30p | 3.35p | 486719 |
*Close Price adjusted for both dividends and splits