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 City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Green & Smart Holdings (GSH) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/10/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/10/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/10/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 12113 |
| 11/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 8965 |
| 10/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 33637 |
| 09/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 2943 |
| 08/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 5101 |
| 05/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 584 |
| 04/10/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/10/2018 | 7.25p | 7.25p | 6.70p | 7.25p | 21472 |
| 02/10/2018 | 7.25p | 7.25p | 6.80p | 7.25p | 22555 |
| 01/10/2018 | 7.25p | 7.28p | 7.25p | 7.25p | 584 |
| 28/09/2018 | 6.60p | 7.25p | 6.50p | 7.25p | 82000 |
| 27/09/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 26/09/2018 | 7.50p | 7.50p | 6.75p | 6.75p | 130842 |
| 25/09/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/09/2018 | 7.75p | 7.75p | 7.50p | 7.50p | 8725 |
| 21/09/2018 | 7.75p | 7.80p | 7.75p | 7.75p | 15561 |
| 20/09/2018 | 7.75p | 7.78p | 7.75p | 7.75p | 231 |
| 19/09/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/09/2018 | 7.75p | 7.87p | 7.75p | 7.75p | 8922 |
| 17/09/2018 | 8.00p | 8.00p | 7.50p | 7.75p | 22770 |
| 14/09/2018 | 6.88p | 8.50p | 6.88p | 8.00p | 197770 |
| 13/09/2018 | 6.75p | 6.95p | 6.50p | 6.88p | 114986 |
| 12/09/2018 | 5.75p | 6.80p | 5.50p | 6.75p | 296079 |
| 11/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/09/2018 | 5.25p | 6.00p | 5.00p | 5.75p | 277445 |
| 06/09/2018 | 5.10p | 5.40p | 5.00p | 5.25p | 264654 |
| 05/09/2018 | 4.85p | 5.10p | 4.85p | 5.10p | 27484 |
| 04/09/2018 | 3.75p | 4.85p | 3.75p | 4.85p | 57785 |
| 03/09/2018 | 3.75p | 3.75p | 3.55p | 3.75p | 11429 |
| 31/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/08/2018 | 4.25p | 4.25p | 3.50p | 3.75p | 259708 |
| 29/08/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 33000 |
| 28/08/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 38000 |
| 24/08/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 1000 |
| 23/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/08/2018 | 4.25p | 4.35p | 4.25p | 4.25p | 13390 |
| 20/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/08/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 18687 |
| 16/08/2018 | 5.50p | 5.50p | 4.04p | 4.25p | 140082 |
| 15/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 20/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/07/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 20/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 20/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/04/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 20/03/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/03/2018 | 6.63p | 6.63p | 6.48p | 6.63p | 11429 |
| 16/03/2018 | 6.13p | 6.63p | 6.13p | 6.63p | 83725 |
| 15/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/03/2018 | 6.13p | 6.13p | 5.50p | 6.13p | 20000 |
| 13/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/03/2018 | 6.13p | 6.25p | 6.13p | 6.13p | 18000 |
| 09/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/03/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/02/2018 | 6.13p | 6.13p | 5.50p | 6.13p | 19757 |
| 20/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/02/2018 | 6.13p | 6.13p | 5.75p | 6.13p | 18044 |
| 14/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | -51 |
| 12/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 67 |
| 09/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 2200000 |
| 07/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 50000 |
| 05/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 50000 |
| 02/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 31/01/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/01/2018 | 6.63p | 6.63p | 6.00p | 6.13p | 45000 |
| 29/01/2018 | 6.75p | 6.75p | 6.00p | 6.63p | 25000 |
| 26/01/2018 | 7.00p | 7.00p | 6.00p | 6.75p | 44756 |
| 25/01/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 4900 |
| 24/01/2018 | 6.88p | 7.00p | 7.00p | 7.00p | 0 |
| 23/01/2018 | 6.88p | 7.00p | 6.25p | 7.00p | 50000 |
| 22/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 17/01/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 55088 |
| 16/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/01/2018 | 6.63p | 6.88p | 6.63p | 6.88p | 6000 |
| 11/01/2018 | 6.38p | 6.63p | 6.38p | 6.63p | 0 |
| 10/01/2018 | 6.13p | 6.38p | 6.13p | 6.38p | 0 |
| 09/01/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/01/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/01/2018 | 6.13p | 6.13p | 6.08p | 6.13p | 81785 |
*Close Price adjusted for both dividends and splits