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:
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2011 | 2,512.50p | 2,520.00p | 2,400.00p | 2,512.50p | 2263 |
| 02/06/2011 | 2,512.50p | 2,512.50p | 2,475.00p | 2,512.50p | 335 |
| 01/06/2011 | 2,587.50p | 2,587.50p | 2,475.00p | 2,512.50p | 2341 |
| 31/05/2011 | 2,662.50p | 2,662.50p | 2,577.00p | 2,587.50p | 190 |
| 27/05/2011 | 2,662.50p | 2,662.50p | 2,652.00p | 2,662.50p | 148 |
| 26/05/2011 | 2,662.50p | 2,662.50p | 2,625.00p | 2,662.50p | 233 |
| 25/05/2011 | 2,662.50p | 2,700.00p | 2,550.00p | 2,662.50p | 849 |
| 24/05/2011 | 2,737.50p | 2,737.50p | 2,625.00p | 2,662.50p | 654 |
| 23/05/2011 | 2,775.00p | 2,775.00p | 2,706.00p | 2,737.50p | 167 |
| 20/05/2011 | 2,775.00p | 2,805.00p | 2,700.00p | 2,775.00p | 1121 |
| 19/05/2011 | 2,662.50p | 2,775.00p | 2,662.50p | 2,775.00p | 2100 |
| 18/05/2011 | 2,737.50p | 2,737.50p | 2,625.00p | 2,662.50p | 3084 |
| 17/05/2011 | 2,737.50p | 2,745.00p | 2,707.50p | 2,737.50p | 251 |
| 16/05/2011 | 2,812.50p | 2,812.50p | 2,700.00p | 2,737.50p | 819 |
| 13/05/2011 | 2,812.50p | 2,832.00p | 2,811.00p | 2,812.50p | 172 |
| 12/05/2011 | 2,812.50p | 2,835.00p | 2,775.60p | 2,812.50p | 398 |
| 11/05/2011 | 2,812.50p | 2,812.50p | 2,790.00p | 2,812.50p | 29 |
| 10/05/2011 | 2,812.50p | 2,835.00p | 2,787.00p | 2,812.50p | 1266 |
| 09/05/2011 | 2,962.50p | 2,962.50p | 2,793.60p | 2,812.50p | 1411 |
| 06/05/2011 | 2,962.50p | 2,962.50p | 2,933.40p | 2,962.50p | 691 |
| 05/05/2011 | 3,037.50p | 3,037.50p | 2,875.80p | 2,962.50p | 656 |
| 04/05/2011 | 3,037.50p | 3,063.00p | 3,009.00p | 3,037.50p | 407 |
| 03/05/2011 | 3,037.50p | 3,037.50p | 3,003.90p | 3,037.50p | 416 |
| 28/04/2011 | 3,037.50p | 3,063.60p | 3,000.00p | 3,037.50p | 743 |
| 27/04/2011 | 3,187.50p | 3,187.50p | 2,998.26p | 3,037.50p | 836 |
| 26/04/2011 | 3,187.50p | 3,190.50p | 3,150.60p | 3,187.50p | 108 |
| 21/04/2011 | 3,187.50p | 3,191.40p | 3,150.00p | 3,187.50p | 943 |
| 20/04/2011 | 3,187.50p | 3,210.00p | 3,150.00p | 3,187.50p | 2592 |
| 19/04/2011 | 3,337.50p | 3,337.50p | 3,187.50p | 3,187.50p | 667 |
| 18/04/2011 | 3,375.00p | 3,399.90p | 3,150.00p | 3,337.50p | 1909 |
| 15/04/2011 | 3,337.50p | 3,375.00p | 3,300.00p | 3,337.50p | 204 |
| 14/04/2011 | 3,337.50p | 3,375.00p | 3,300.00p | 3,337.50p | 732 |
| 13/04/2011 | 3,375.00p | 3,450.00p | 3,300.00p | 3,337.50p | 757 |
| 12/04/2011 | 3,375.00p | 3,375.00p | 3,300.00p | 3,337.50p | 746 |
| 11/04/2011 | 3,337.50p | 3,382.50p | 3,300.00p | 3,375.00p | 587 |
| 08/04/2011 | 3,300.00p | 3,366.60p | 3,300.00p | 3,337.50p | 608 |
| 07/04/2011 | 3,300.00p | 3,328.50p | 3,300.00p | 3,300.00p | 277 |
| 06/04/2011 | 3,112.50p | 3,365.40p | 3,112.50p | 3,300.00p | 4719 |
| 05/04/2011 | 3,112.50p | 3,141.75p | 3,075.00p | 3,112.50p | 1280 |
| 04/04/2011 | 3,187.50p | 3,187.50p | 3,150.00p | 3,187.50p | 413 |
| 01/04/2011 | 3,187.50p | 3,187.50p | 3,154.50p | 3,187.50p | 543 |
| 31/03/2011 | 3,262.50p | 3,262.50p | 3,187.50p | 3,262.50p | 355 |
| 30/03/2011 | 3,262.50p | 3,262.50p | 3,225.00p | 3,262.50p | 609 |
| 29/03/2011 | 3,262.50p | 3,262.50p | 3,261.00p | 3,262.50p | 34 |
| 28/03/2011 | 3,337.50p | 3,337.50p | 3,300.00p | 3,337.50p | 478 |
| 25/03/2011 | 3,337.50p | 3,345.00p | 3,300.75p | 3,337.50p | 1286 |
| 24/03/2011 | 3,375.00p | 3,375.00p | 3,300.00p | 3,337.50p | 530 |
| 23/03/2011 | 3,450.00p | 3,450.00p | 3,375.00p | 3,375.00p | 817 |
| 22/03/2011 | 3,487.50p | 3,600.00p | 3,375.00p | 3,450.00p | 1365 |
| 21/03/2011 | 3,262.50p | 3,525.00p | 3,262.50p | 3,450.00p | 925 |
| 18/03/2011 | 3,262.50p | 3,262.50p | 3,240.00p | 3,262.50p | 492 |
| 17/03/2011 | 3,375.00p | 3,375.00p | 3,240.00p | 3,262.50p | 1146 |
| 16/03/2011 | 3,412.50p | 3,412.50p | 3,375.00p | 3,375.00p | 661 |
| 15/03/2011 | 3,337.50p | 3,412.50p | 3,300.00p | 3,412.50p | 1760 |
| 14/03/2011 | 3,600.00p | 3,600.00p | 3,526.50p | 3,562.50p | 1034 |
| 11/03/2011 | 3,750.00p | 3,750.00p | 3,570.00p | 3,637.50p | 1926 |
| 10/03/2011 | 3,937.50p | 3,930.00p | 3,750.00p | 3,787.50p | 2487 |
| 09/03/2011 | 4,012.50p | 3,981.75p | 3,900.00p | 3,937.50p | 441 |
| 08/03/2011 | 4,275.00p | 4,213.50p | 3,975.00p | 4,012.50p | 1419 |
| 07/03/2011 | 4,125.00p | 4,275.00p | 4,095.00p | 4,275.00p | 2319 |
| 04/03/2011 | 4,087.50p | 4,199.70p | 4,050.00p | 4,125.00p | 2625 |
| 03/03/2011 | 3,975.00p | 4,087.50p | 3,975.00p | 4,012.50p | 1761 |
| 02/03/2011 | 4,237.50p | 4,200.00p | 3,915.00p | 3,937.50p | 4808 |
| 01/03/2011 | 4,425.00p | 4,453.50p | 4,200.00p | 4,237.50p | 1262 |
| 28/02/2011 | 4,500.00p | 4,500.00p | 4,387.50p | 4,387.50p | 1182 |
| 25/02/2011 | 4,537.50p | 4,635.00p | 4,500.00p | 4,500.00p | 2855 |
| 24/02/2011 | 5,025.00p | 5,100.00p | 4,537.50p | 4,537.50p | 8858 |
| 23/02/2011 | 4,800.00p | 4,950.00p | 4,650.00p | 4,875.00p | 6202 |
| 22/02/2011 | 5,025.00p | 4,965.00p | 4,800.00p | 4,800.00p | 3078 |
| 21/02/2011 | 5,062.50p | 5,070.00p | 4,950.00p | 5,025.00p | 2623 |
| 18/02/2011 | 5,062.50p | 5,175.00p | 5,025.00p | 5,100.00p | 4146 |
| 17/02/2011 | 4,912.50p | 5,100.00p | 4,905.00p | 5,062.50p | 1699 |
| 16/02/2011 | 4,875.00p | 4,912.50p | 4,837.50p | 4,912.50p | 753 |
| 15/02/2011 | 4,875.00p | 4,900.50p | 4,800.00p | 4,875.00p | 1600 |
| 14/02/2011 | 4,875.00p | 4,905.00p | 4,800.00p | 4,875.00p | 1053 |
| 11/02/2011 | 4,879.50p | 4,902.00p | 4,814.76p | 4,875.00p | 989 |
| 10/02/2011 | 4,965.00p | 4,965.00p | 4,800.00p | 4,950.00p | 1808 |
| 09/02/2011 | 5,052.00p | 5,052.00p | 4,965.00p | 5,025.00p | 381 |
| 08/02/2011 | 5,055.00p | 5,137.50p | 4,950.00p | 5,025.00p | 802 |
| 07/02/2011 | 5,106.00p | 5,175.00p | 4,980.00p | 5,100.00p | 1174 |
| 04/02/2011 | 5,064.27p | 5,250.00p | 5,025.00p | 5,100.00p | 4847 |
| 03/02/2011 | 4,594.50p | 5,100.00p | 4,594.50p | 5,100.00p | 5758 |
| 02/02/2011 | 4,500.00p | 4,594.50p | 4,500.00p | 4,575.00p | 361 |
| 01/02/2011 | 4,650.00p | 4,650.00p | 4,500.00p | 4,650.00p | 450 |
| 31/01/2011 | 4,725.00p | 4,725.00p | 4,650.00p | 4,650.00p | 8 |
| 28/01/2011 | 4,650.00p | 4,725.00p | 4,510.50p | 4,725.00p | 1486 |
| 27/01/2011 | 4,575.00p | 4,650.00p | 4,522.50p | 4,650.00p | 1157 |
| 26/01/2011 | 4,650.00p | 4,650.00p | 4,522.50p | 4,575.00p | 517 |
| 25/01/2011 | 4,875.00p | 4,875.00p | 4,650.00p | 4,725.00p | 1181 |
| 24/01/2011 | 4,950.00p | 4,950.00p | 4,830.00p | 4,875.00p | 1839 |
| 21/01/2011 | 5,100.00p | 5,112.00p | 4,650.00p | 4,875.00p | 5792 |
| 20/01/2011 | 5,025.00p | 5,250.00p | 4,987.50p | 5,100.00p | 5573 |
| 19/01/2011 | 4,425.00p | 5,250.00p | 4,425.00p | 5,025.00p | 5656 |
| 18/01/2011 | 4,125.00p | 4,875.00p | 4,050.00p | 4,425.00p | 4215 |
| 17/01/2011 | 4,081.50p | 4,200.00p | 4,075.50p | 4,125.00p | 1840 |
| 14/01/2011 | 4,140.00p | 4,200.00p | 4,125.00p | 4,125.00p | 2710 |
| 13/01/2011 | 4,155.00p | 4,200.00p | 4,125.00p | 4,200.00p | 1039 |
| 12/01/2011 | 4,412.40p | 4,425.00p | 4,125.00p | 4,200.00p | 4596 |
| 11/01/2011 | 3,709.50p | 4,350.00p | 3,709.50p | 4,350.00p | 5892 |
| 10/01/2011 | 3,375.00p | 3,888.53p | 3,300.00p | 3,750.00p | 7300 |
| 07/01/2011 | 3,375.00p | 3,375.00p | 3,306.00p | 3,375.00p | 963 |
| 06/01/2011 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 1764 |
| 05/01/2011 | 3,450.00p | 3,450.00p | 3,225.00p | 3,375.00p | 2418 |
| 04/01/2011 | 3,075.00p | 3,450.00p | 3,012.00p | 3,450.00p | 10261 |
| 31/12/2010 | 3,075.00p | 3,075.00p | 3,000.00p | 3,000.00p | 1252 |
| 30/12/2010 | 3,225.00p | 3,225.00p | 3,000.00p | 3,075.00p | 3919 |
| 29/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 469 |
| 24/12/2010 | 3,225.00p | 3,225.00p | 3,165.00p | 3,225.00p | 0 |
| 23/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 338 |
| 22/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 378 |
| 21/12/2010 | 3,225.00p | 3,225.00p | 3,153.90p | 3,225.00p | 100 |
| 20/12/2010 | 3,225.00p | 3,240.00p | 3,165.00p | 3,225.00p | 2824 |
| 17/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 494 |
| 16/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1997 |
| 15/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 112 |
| 14/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 40 |
| 13/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1492 |
| 10/12/2010 | 3,225.00p | 3,262.50p | 3,165.00p | 3,225.00p | 196 |
| 09/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 358 |
| 08/12/2010 | 3,225.00p | 3,225.00p | 3,163.50p | 3,225.00p | 1052 |
| 07/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1460 |
| 06/12/2010 | 3,225.00p | 3,225.00p | 3,075.00p | 3,225.00p | 1479 |
| 03/12/2010 | 3,225.00p | 3,225.00p | 3,169.50p | 3,225.00p | 267 |
| 02/12/2010 | 3,225.00p | 3,225.00p | 3,172.50p | 3,225.00p | 946 |
| 01/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1713 |
| 30/11/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1762 |
| 29/11/2010 | 3,375.00p | 3,375.00p | 3,151.50p | 3,225.00p | 3274 |
| 26/11/2010 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 818 |
| 25/11/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 3966 |
| 24/11/2010 | 3,450.00p | 3,525.00p | 3,300.00p | 3,375.00p | 2765 |
| 23/11/2010 | 3,675.00p | 3,685.35p | 3,450.00p | 3,450.00p | 2602 |
| 22/11/2010 | 3,825.00p | 3,825.00p | 3,601.50p | 3,675.00p | 1333 |
| 19/11/2010 | 3,900.00p | 3,903.00p | 3,712.50p | 3,825.00p | 891 |
| 18/11/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,900.00p | 495 |
| 17/11/2010 | 3,975.00p | 3,975.00p | 3,960.00p | 3,975.00p | 17 |
| 16/11/2010 | 3,975.00p | 3,975.00p | 3,908.40p | 3,975.00p | 588 |
| 15/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 1518 |
| 12/11/2010 | 3,900.00p | 3,975.00p | 3,864.00p | 3,975.00p | 1725 |
| 11/11/2010 | 3,675.00p | 3,900.00p | 3,675.00p | 3,900.00p | 956 |
| 10/11/2010 | 3,900.00p | 3,900.00p | 3,637.50p | 3,675.00p | 903 |
| 09/11/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,900.00p | 283 |
| 08/11/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 1452 |
| 05/11/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 244 |
| 04/11/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,050.00p | 404 |
| 03/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 616 |
| 02/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 33 |
| 01/11/2010 | 3,975.00p | 3,975.00p | 3,930.00p | 3,975.00p | 100 |
| 29/10/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,975.00p | 2044 |
| 28/10/2010 | 4,050.00p | 4,050.00p | 3,930.00p | 3,975.00p | 250 |
| 27/10/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,050.00p | 161 |
| 26/10/2010 | 4,200.00p | 4,200.00p | 4,051.50p | 4,125.00p | 853 |
| 25/10/2010 | 4,125.00p | 4,200.00p | 4,065.00p | 4,200.00p | 1642 |
| 22/10/2010 | 4,125.00p | 4,125.00p | 4,031.40p | 4,125.00p | 94 |
| 21/10/2010 | 4,050.00p | 4,125.00p | 3,975.00p | 4,125.00p | 1059 |
| 20/10/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 588 |
| 19/10/2010 | 4,050.00p | 4,125.00p | 3,987.75p | 4,050.00p | 1155 |
| 18/10/2010 | 3,975.00p | 4,050.00p | 3,900.00p | 4,050.00p | 1830 |
| 15/10/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,975.00p | 4802 |
| 14/10/2010 | 3,600.00p | 3,825.00p | 3,525.00p | 3,825.00p | 1821 |
| 13/10/2010 | 3,675.00p | 3,675.00p | 3,531.00p | 3,600.00p | 155 |
| 12/10/2010 | 3,750.00p | 3,750.00p | 3,606.00p | 3,675.00p | 840 |
| 11/10/2010 | 3,750.00p | 3,750.00p | 3,675.00p | 3,750.00p | 633 |
| 08/10/2010 | 3,750.00p | 3,750.00p | 3,681.00p | 3,750.00p | 299 |
| 07/10/2010 | 3,750.00p | 3,750.00p | 3,637.50p | 3,750.00p | 544 |
| 06/10/2010 | 3,750.00p | 3,765.00p | 3,690.00p | 3,750.00p | 190 |
| 05/10/2010 | 3,900.00p | 3,900.00p | 3,750.00p | 3,750.00p | 2002 |
| 04/10/2010 | 4,050.00p | 4,050.00p | 3,825.00p | 3,900.00p | 1499 |
| 01/10/2010 | 3,975.00p | 4,125.00p | 3,900.00p | 4,050.00p | 3113 |
| 30/09/2010 | 3,525.00p | 4,050.00p | 3,489.36p | 3,975.00p | 9939 |
| 29/09/2010 | 3,375.00p | 3,525.00p | 3,345.00p | 3,525.00p | 2899 |
| 28/09/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1921 |
| 27/09/2010 | 3,375.00p | 3,450.00p | 3,322.50p | 3,450.00p | 3872 |
| 24/09/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 689 |
| 23/09/2010 | 3,450.00p | 3,450.00p | 3,375.00p | 3,450.00p | 327 |
| 22/09/2010 | 3,450.00p | 3,465.00p | 3,375.00p | 3,450.00p | 1446 |
| 21/09/2010 | 3,600.00p | 3,600.00p | 3,379.50p | 3,450.00p | 1004 |
| 20/09/2010 | 3,600.00p | 3,606.00p | 3,540.00p | 3,600.00p | 592 |
| 17/09/2010 | 3,750.00p | 3,750.00p | 3,525.00p | 3,600.00p | 762 |
| 16/09/2010 | 3,750.00p | 3,787.50p | 3,675.00p | 3,750.00p | 1613 |
| 15/09/2010 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 325 |
| 14/09/2010 | 3,750.00p | 3,756.00p | 3,705.00p | 3,750.00p | 131 |
| 13/09/2010 | 3,750.00p | 3,795.00p | 3,690.00p | 3,750.00p | 545 |
| 10/09/2010 | 3,675.00p | 3,765.00p | 3,615.00p | 3,750.00p | 143 |
| 09/09/2010 | 3,750.00p | 3,750.00p | 3,600.00p | 3,675.00p | 471 |
| 08/09/2010 | 3,750.00p | 3,825.00p | 3,676.50p | 3,750.00p | 1815 |
| 07/09/2010 | 3,750.00p | 3,862.50p | 3,690.00p | 3,750.00p | 2240 |
| 06/09/2010 | 3,750.00p | 3,810.00p | 3,675.00p | 3,750.00p | 2069 |
| 03/09/2010 | 3,600.00p | 3,825.00p | 3,549.00p | 3,750.00p | 3571 |
| 02/09/2010 | 3,450.00p | 3,750.00p | 3,420.00p | 3,600.00p | 7213 |
| 01/09/2010 | 3,375.00p | 3,450.00p | 3,339.00p | 3,450.00p | 1658 |
| 31/08/2010 | 3,450.00p | 3,450.00p | 3,330.00p | 3,375.00p | 592 |
| 27/08/2010 | 3,375.00p | 3,487.50p | 3,375.00p | 3,450.00p | 2566 |
| 26/08/2010 | 3,300.00p | 3,435.00p | 3,228.00p | 3,375.00p | 3976 |
| 25/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 363 |
| 24/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 56 |
| 23/08/2010 | 3,300.00p | 3,300.00p | 3,261.00p | 3,300.00p | 23 |
| 20/08/2010 | 3,300.00p | 3,300.00p | 3,255.00p | 3,300.00p | 3 |
| 19/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 101 |
| 18/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 26 |
| 17/08/2010 | 3,300.00p | 3,315.00p | 3,240.00p | 3,300.00p | 18 |
*Close Price adjusted for both dividends and splits