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
Green & Smart Holdings (GSH) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/05/2020 | 2.85p | 2.85p | 2.70p | 2.85p | 8122 |
| 11/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 08/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 07/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 06/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 05/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 04/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 01/05/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 30/04/2020 | 2.85p | 3.00p | 2.85p | 2.85p | 50000 |
| 29/04/2020 | 2.60p | 2.85p | 2.60p | 2.85p | 0 |
| 28/04/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 27/04/2020 | 2.95p | 2.95p | 2.85p | 2.85p | 0 |
| 24/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 23/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 22/04/2020 | 2.95p | 2.95p | 2.50p | 2.95p | 18922 |
| 21/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 20/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 17/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 16/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 15/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 14/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 13/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 10/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 09/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 08/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 07/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 06/04/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 98000 |
| 03/04/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 10000 |
| 02/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 01/04/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 31/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 30/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 26/03/2020 | 2.95p | 3.20p | 2.95p | 2.95p | 312 |
| 25/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 24/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 23/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 20/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 19/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 18/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 17/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 16/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 13/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 12/03/2020 | 2.95p | 3.10p | 2.95p | 2.95p | 553 |
| 11/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 10/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 09/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 06/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 05/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 04/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 03/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 02/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 28/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 26/02/2020 | 2.95p | 2.95p | 2.75p | 2.95p | 29000 |
| 25/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 24/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 21/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 20/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 19/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 18/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 17/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 14/02/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 13/02/2020 | 2.95p | 2.95p | 2.75p | 2.95p | 87551 |
| 12/02/2020 | 3.75p | 3.75p | 2.60p | 2.95p | 720728 |
| 11/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/02/2020 | 3.75p | 3.75p | 3.55p | 3.75p | 1070 |
| 05/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/02/2020 | 3.75p | 3.75p | 3.55p | 3.75p | 1493 |
| 03/02/2020 | 3.75p | 3.75p | 3.60p | 3.75p | 42327 |
| 31/01/2020 | 3.75p | 3.90p | 3.75p | 3.75p | 63782 |
| 30/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/01/2020 | 3.75p | 3.75p | 3.55p | 3.75p | 13859 |
| 27/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/01/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 5049 |
| 23/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/01/2020 | 3.75p | 3.75p | 3.55p | 3.75p | 13732 |
| 13/01/2020 | 3.85p | 3.85p | 3.50p | 3.75p | 45000 |
| 10/01/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 09/01/2020 | 3.85p | 3.85p | 3.64p | 3.85p | 274 |
| 08/01/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 07/01/2020 | 3.85p | 3.85p | 3.64p | 3.85p | 1043 |
| 06/01/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 03/01/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 02/01/2020 | 3.85p | 3.85p | 3.25p | 3.85p | 15660 |
| 01/01/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 31/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 30/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 27/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 26/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 25/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 24/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 23/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 20/12/2019 | 3.85p | 3.85p | 3.00p | 3.85p | 50000 |
| 19/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 18/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 17/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 16/12/2019 | 3.85p | 3.85p | 3.50p | 3.85p | 1856 |
| 13/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 12/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 11/12/2019 | 3.85p | 3.85p | 3.10p | 3.85p | 50000 |
| 10/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 09/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 06/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 05/12/2019 | 3.85p | 4.00p | 3.85p | 3.85p | 950 |
| 04/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 03/12/2019 | 4.15p | 4.15p | 3.80p | 3.85p | 20000 |
| 02/12/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 29/11/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 28/11/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/11/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 26/11/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 25/11/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/11/2019 | 4.25p | 4.25p | 4.00p | 4.15p | 18688 |
| 21/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/11/2019 | 4.25p | 4.40p | 4.25p | 4.25p | 21833 |
| 14/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/11/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/11/2019 | 4.40p | 4.40p | 4.00p | 4.25p | 119865 |
| 08/11/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/11/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/11/2019 | 4.40p | 4.71p | 4.40p | 4.40p | 806 |
| 05/11/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 04/11/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 01/11/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 31/10/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/10/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/10/2019 | 4.50p | 4.50p | 4.00p | 4.40p | 51355 |
| 28/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/10/2019 | 4.50p | 4.95p | 4.50p | 4.50p | 969 |
| 03/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2019 | 4.75p | 4.75p | 4.50p | 4.50p | 10000 |
| 24/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/09/2019 | 5.05p | 5.05p | 4.75p | 4.75p | 10000 |
| 17/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 13/09/2019 | 5.05p | 5.05p | 4.80p | 5.05p | 5755 |
| 12/09/2019 | 5.05p | 5.05p | 4.80p | 5.05p | 55222 |
| 11/09/2019 | 5.05p | 5.15p | 5.05p | 5.05p | 4373 |
| 10/09/2019 | 5.05p | 5.16p | 5.05p | 5.05p | 27433 |
| 09/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/09/2019 | 5.05p | 5.15p | 4.80p | 5.05p | 4404 |
| 04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 02/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 29/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 27/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 23/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 22/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 21/08/2019 | 5.05p | 5.05p | 4.80p | 5.05p | 1000 |
| 20/08/2019 | 5.15p | 5.15p | 5.00p | 5.05p | 10000 |
| 19/08/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 16/08/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 15/08/2019 | 5.15p | 5.30p | 5.15p | 5.15p | 1000 |
| 14/08/2019 | 5.15p | 5.30p | 5.00p | 5.15p | 44106 |
| 13/08/2019 | 4.80p | 5.30p | 4.75p | 5.15p | 957023 |
| 12/08/2019 | 4.55p | 4.60p | 4.50p | 4.55p | 60000 |
| 09/08/2019 | 3.85p | 4.95p | 3.85p | 4.55p | 421888 |
| 08/08/2019 | 3.55p | 4.20p | 3.55p | 3.85p | 23023 |
| 07/08/2019 | 3.20p | 4.00p | 3.20p | 3.55p | 207000 |
| 06/08/2019 | 2.75p | 3.20p | 2.75p | 3.20p | 376714 |
*Close Price adjusted for both dividends and splits