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 Schroders (SDR) by Mark David Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Kevin Godbold in The Motley Fool
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Petershill Partners (PHLL) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Aviva (AV.) by Berenberg
- Buy BT Group (BT.A) by Berenberg
Green & Smart Holdings (GSH) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/08/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/08/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/08/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 30/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/07/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 100000 |
| 05/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/07/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 6000 |
| 02/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/06/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/06/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/06/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/06/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/06/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/06/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/06/2019 | 2.80p | 2.80p | 2.60p | 2.75p | 24755 |
| 19/06/2019 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 18/06/2019 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 17/06/2019 | 2.90p | 2.90p | 2.25p | 2.80p | 244444 |
| 14/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 13/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 12/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 11/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 07/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 06/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/06/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 03/06/2019 | 2.95p | 2.95p | 2.90p | 2.90p | 0 |
| 31/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 30/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 29/05/2019 | 2.95p | 2.95p | 2.50p | 2.95p | 25955 |
| 28/05/2019 | 2.95p | 2.95p | 2.80p | 2.95p | 7022 |
| 24/05/2019 | 2.95p | 2.95p | 2.55p | 2.95p | 47400 |
| 23/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 22/05/2019 | 2.95p | 2.95p | 2.83p | 2.95p | 813 |
| 21/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 20/05/2019 | 2.95p | 2.95p | 2.83p | 2.95p | 265 |
| 17/05/2019 | 2.95p | 2.95p | 2.80p | 2.95p | 8355 |
| 16/05/2019 | 2.95p | 2.95p | 2.50p | 2.95p | 21844 |
| 15/05/2019 | 2.95p | 2.95p | 2.60p | 2.95p | 24533 |
| 14/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 13/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 10/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 09/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 08/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 07/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 03/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 02/05/2019 | 2.95p | 2.95p | 2.89p | 2.95p | 100000 |
| 01/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 30/04/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 29/04/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 26/04/2019 | 3.10p | 3.10p | 2.74p | 2.95p | 130921 |
| 25/04/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 24/04/2019 | 3.10p | 3.13p | 3.10p | 3.10p | 736 |
| 23/04/2019 | 3.10p | 3.14p | 3.10p | 3.10p | 100000 |
| 18/04/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/04/2019 | 3.15p | 3.15p | 3.00p | 3.10p | 100000 |
| 16/04/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/04/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/04/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/04/2019 | 3.30p | 3.40p | 3.00p | 3.15p | 339165 |
| 10/04/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 09/04/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 08/04/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 05/04/2019 | 3.25p | 3.45p | 3.20p | 3.45p | 36671 |
| 04/04/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/04/2019 | 3.50p | 3.50p | 3.00p | 3.25p | 94543 |
| 02/04/2019 | 3.50p | 3.50p | 3.00p | 3.50p | 92255 |
| 01/04/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/03/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/03/2019 | 4.75p | 4.75p | 4.25p | 4.25p | 10000 |
| 27/03/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 12077 |
| 26/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/03/2019 | 5.00p | 5.00p | 4.55p | 4.75p | 41733 |
| 21/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/03/2019 | 5.38p | 5.38p | 5.00p | 5.00p | 30000 |
| 19/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/03/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 1000 |
| 13/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/03/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 26400 |
| 04/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 28/02/2019 | 5.75p | 5.75p | 5.38p | 5.38p | 5566 |
| 27/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/02/2019 | 6.00p | 6.00p | 5.75p | 5.75p | 11000 |
| 19/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/02/2019 | 6.00p | 6.00p | 5.75p | 6.00p | 10000 |
| 15/02/2019 | 6.00p | 6.00p | 5.85p | 6.00p | 8376 |
| 14/02/2019 | 6.38p | 6.38p | 6.00p | 6.00p | 0 |
| 13/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/02/2019 | 6.38p | 6.38p | 6.00p | 6.38p | 5555 |
| 11/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 07/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/02/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 31/01/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/01/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/01/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/01/2019 | 6.75p | 6.75p | 6.24p | 6.38p | 47377 |
| 25/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/01/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 5533 |
| 10/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/12/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 13826 |
| 24/12/2018 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 21/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 1600000 |
| 18/12/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 5736 |
| 17/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/12/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 2954 |
| 04/12/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/12/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 66666 |
| 30/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/11/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 8192 |
| 26/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/11/2018 | 6.75p | 6.75p | 6.52p | 6.75p | 10578 |
| 21/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/11/2018 | 6.88p | 6.88p | 6.75p | 6.75p | 28600 |
| 15/11/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/11/2018 | 7.13p | 7.13p | 6.75p | 6.88p | 63000 |
| 13/11/2018 | 7.13p | 7.13p | 6.80p | 7.13p | 25729 |
| 12/11/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/11/2018 | 6.88p | 7.40p | 6.88p | 7.13p | 130729 |
| 08/11/2018 | 6.88p | 7.00p | 6.78p | 6.88p | 30770 |
| 07/11/2018 | 6.88p | 6.88p | 6.83p | 6.88p | 29160 |
| 06/11/2018 | 6.88p | 7.00p | 6.79p | 6.88p | 122160 |
| 05/11/2018 | 6.75p | 7.00p | 6.50p | 6.88p | 236094 |
| 02/11/2018 | 6.75p | 6.75p | 6.50p | 6.50p | 69762 |
| 01/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/10/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 30/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/10/2018 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 25/10/2018 | 7.00p | 7.00p | 6.90p | 7.00p | 3840 |
| 24/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/10/2018 | 7.25p | 7.25p | 6.75p | 6.75p | 10000 |
| 19/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 8422 |
*Close Price adjusted for both dividends and splits