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 Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
- Overweight Travis Perkins (TPK) by Barclays
- Overweight Experian (EXPN) by Barclays
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Buy Imperial Brands (IMB) by Goldman Sachs
- Overweight SSP Group (SSPG) by JP Morgan
- Hold Vodafone Group (VOD) by DZ Bank
- Sell Burberry Group (BRBY) by UBS
- Sell Jupiter Fund Management (JUP) by UBS
- Buy Jadestone Energy (JSE) by Jefferies
Greencoat Renewables (CDI) (GRP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 16128 |
| 19/02/2018 | 1.08p | 1.08p | 1.06p | 1.06p | 6525 |
| 16/02/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 22864 |
| 15/02/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 25000 |
| 14/02/2018 | 1.08p | 1.08p | 1.05p | 1.07p | 122400 |
| 13/02/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 43845 |
| 12/02/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 3668 |
| 09/02/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 1170 |
| 08/02/2018 | 1.05p | 1.08p | 1.05p | 1.07p | 2563 |
| 07/02/2018 | 1.05p | 1.07p | 1.05p | 1.06p | 57147 |
| 06/02/2018 | 1.05p | 1.07p | 1.05p | 1.05p | 55381 |
| 05/02/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 10196 |
| 02/02/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 61614 |
| 01/02/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 130439 |
| 31/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 11772 |
| 30/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 50550 |
| 29/01/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 94608 |
| 26/01/2018 | 1.06p | 1.09p | 1.06p | 1.07p | 317760 |
| 25/01/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 253808 |
| 24/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 148378 |
| 23/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 175783 |
| 22/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 153469 |
| 19/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 15196 |
| 18/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 29166 |
| 17/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 155400 |
| 16/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 72615 |
| 15/01/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 50891 |
| 12/01/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 48048 |
| 11/01/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 640218 |
| 10/01/2018 | 1.06p | 1.08p | 1.06p | 1.07p | 30294 |
| 09/01/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 6597 |
| 08/01/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 98362 |
| 05/01/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 73474 |
| 04/01/2018 | 1.05p | 1.07p | 1.05p | 1.07p | 99357 |
| 03/01/2018 | 1.06p | 1.07p | 1.05p | 1.07p | 52211 |
| 02/01/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 85944 |
| 29/12/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 0 |
| 28/12/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 7026 |
| 27/12/2017 | 1.06p | 1.08p | 1.06p | 1.08p | 7282 |
| 22/12/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 44500 |
| 21/12/2017 | 1.06p | 1.08p | 1.06p | 1.07p | 275831 |
| 20/12/2017 | 1.06p | 1.07p | 1.05p | 1.07p | 12225 |
| 19/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 74540 |
| 18/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 210441 |
| 15/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 9497 |
| 14/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 239500 |
| 13/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 12/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 16399 |
| 11/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 11753 |
| 08/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 64928 |
| 07/12/2017 | 1.07p | 1.07p | 1.06p | 1.07p | 30231 |
| 06/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 10000 |
| 05/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 1290 |
| 04/12/2017 | 1.07p | 1.08p | 1.06p | 1.07p | 21053 |
| 01/12/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 14840 |
| 30/11/2017 | 1.06p | 1.08p | 1.06p | 1.07p | 47020 |
| 29/11/2017 | 1.07p | 1.08p | 1.06p | 1.07p | 229407 |
| 28/11/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 17236 |
| 27/11/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 2855 |
| 24/11/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 62673 |
| 23/11/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 45224 |
| 22/11/2017 | 1.08p | 1.08p | 1.06p | 1.07p | 1537 |
| 21/11/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 7001 |
| 20/11/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 58028 |
| 17/11/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 153057 |
| 16/11/2017 | 1.08p | 1.08p | 1.06p | 1.07p | 301593 |
| 15/11/2017 | 1.08p | 1.08p | 1.05p | 1.07p | 27901 |
| 14/11/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 145885 |
| 13/11/2017 | 1.08p | 1.08p | 1.05p | 1.07p | 118746 |
| 10/11/2017 | 1.08p | 1.08p | 1.06p | 1.07p | 136418 |
| 09/11/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 368228 |
| 08/11/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 113771 |
| 07/11/2017 | 1.08p | 1.09p | 1.07p | 1.09p | 52658 |
| 06/11/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 68394 |
| 03/11/2017 | 1.08p | 1.10p | 1.07p | 1.07p | 173772 |
| 02/11/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 39323 |
| 01/11/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 308379 |
| 31/10/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 37736 |
| 30/10/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 154075 |
| 27/10/2017 | 1.08p | 1.09p | 1.08p | 1.08p | 98720 |
| 26/10/2017 | 1.08p | 1.09p | 1.08p | 1.09p | 126939 |
| 25/10/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 15107 |
| 24/10/2017 | 1.08p | 1.09p | 1.07p | 1.08p | 111069 |
| 23/10/2017 | 1.07p | 1.09p | 1.07p | 1.08p | 98780 |
| 20/10/2017 | 1.08p | 1.09p | 1.08p | 1.09p | 44696 |
| 19/10/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 141221 |
| 18/10/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 39174 |
| 17/10/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 88872 |
| 16/10/2017 | 1.08p | 1.07p | 1.07p | 1.07p | 4234 |
| 13/10/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 22110 |
| 12/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 8148 |
| 11/10/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 485000 |
| 10/10/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 28773 |
| 09/10/2017 | 1.08p | 1.07p | 1.07p | 1.07p | 191425 |
| 06/10/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 57929 |
| 05/10/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 14565 |
| 04/10/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 4047 |
| 03/10/2017 | 1.06p | 1.08p | 1.07p | 1.08p | 6409 |
| 02/10/2017 | 1.06p | 1.07p | 1.06p | 1.07p | 12000 |
| 29/09/2017 | 1.08p | 1.07p | 1.07p | 1.07p | 23085 |
| 28/09/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 13095 |
| 27/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 41672 |
| 26/09/2017 | 1.09p | 1.08p | 1.07p | 1.08p | 7912 |
| 25/09/2017 | 1.09p | 1.08p | 1.07p | 1.07p | 20515 |
| 22/09/2017 | 1.09p | 1.09p | 1.08p | 1.08p | 30906 |
| 21/09/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 37162 |
| 20/09/2017 | 1.07p | 1.08p | 1.08p | 1.08p | 6965 |
| 19/09/2017 | 1.07p | 1.08p | 1.07p | 1.08p | 1504 |
| 18/09/2017 | 1.08p | 1.07p | 1.07p | 1.07p | 22353 |
| 15/09/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 5397 |
| 14/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 52895 |
| 13/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 29401 |
| 12/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 2147 |
| 11/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 2007 |
| 08/09/2017 | 1.08p | 1.08p | 1.07p | 1.07p | 4611 |
| 07/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 3250 |
| 06/09/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 9172 |
| 05/09/2017 | 1.07p | 1.08p | 1.07p | 1.07p | 7000 |
| 04/09/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 2000 |
| 01/09/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 6675 |
| 31/08/2017 | 1.07p | 1.07p | 1.07p | 1.07p | 10500 |
| 30/08/2017 | 1.06p | 1.07p | 1.06p | 1.07p | 3594 |
| 29/08/2017 | 1.07p | 1.07p | 1.05p | 1.06p | 26982 |
| 25/08/2017 | 1.07p | 1.07p | 1.05p | 1.05p | 23782 |
| 24/08/2017 | 1.06p | 1.06p | 1.06p | 1.06p | 392 |
| 23/08/2017 | 1.04p | 1.05p | 1.04p | 1.05p | 78333 |
| 22/08/2017 | 1.04p | 1.05p | 1.04p | 1.05p | 361 |
| 21/08/2017 | 1.04p | 1.05p | 1.05p | 1.05p | 14304 |
| 18/08/2017 | 1.04p | 1.06p | 1.05p | 1.05p | 13128 |
| 17/08/2017 | 1.04p | 1.06p | 1.04p | 1.06p | 181 |
| 16/08/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 20000 |
| 15/08/2017 | 1.05p | 1.06p | 1.05p | 1.06p | 15813 |
| 14/08/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 48000 |
| 11/08/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 2578 |
| 10/08/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 96663 |
| 09/08/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 12126 |
| 08/08/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 12772 |
| 07/08/2017 | 1.04p | 1.05p | 1.04p | 1.05p | 14313 |
| 04/08/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 84421 |
| 03/08/2017 | 1.06p | 1.06p | 1.04p | 1.05p | 29076 |
| 02/08/2017 | 1.04p | 1.05p | 1.04p | 1.05p | 33843 |
| 01/08/2017 | 1.07p | 1.07p | 1.05p | 1.05p | 4410 |
| 31/07/2017 | 1.05p | 1.05p | 1.04p | 1.05p | 8225 |
| 28/07/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 73197 |
| 27/07/2017 | 1.06p | 1.06p | 1.05p | 1.05p | 106230 |
| 26/07/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 29421 |
| 25/07/2017 | 1.05p | 1.05p | 1.04p | 1.04p | 870687 |
*Close Price adjusted for both dividends and splits