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 |
|---|---|---|---|---|---|
| 04/01/2018 | 5.88p | 6.13p | 5.88p | 6.13p | 61686 |
| 03/01/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 13572 |
| 02/01/2018 | 6.13p | 6.15p | 6.13p | 6.13p | 32250 |
| 29/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 28/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 10000 |
| 27/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 18/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 5017 |
| 13/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 40000 |
| 08/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 167 |
| 06/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 10000 |
| 04/12/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/12/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 30000 |
| 30/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 167 |
| 28/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 17315 |
| 23/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 1641 |
| 22/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 167 |
| 21/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 5500 |
| 17/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 50000 |
| 16/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/11/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 8334 |
| 14/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/11/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/11/2017 | 6.13p | 6.13p | 5.25p | 6.13p | 64200 |
| 08/11/2017 | 6.13p | 6.13p | 5.47p | 6.13p | 20444 |
| 07/11/2017 | 6.13p | 6.13p | 6.02p | 6.13p | 60167 |
| 06/11/2017 | 6.63p | 6.63p | 6.00p | 6.13p | 47611 |
| 03/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/11/2017 | 6.63p | 6.68p | 6.63p | 6.63p | 45000 |
| 01/11/2017 | 6.63p | 6.65p | 6.63p | 6.63p | 5000 |
| 31/10/2017 | 7.38p | 7.38p | 6.63p | 6.63p | 10000 |
| 30/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 20000 |
| 27/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 139 |
| 26/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 5766 |
| 25/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 110254 |
| 24/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 20703 |
| 20/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 20084 |
| 19/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 17/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/10/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 10600 |
| 13/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 139 |
| 12/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 40000 |
| 09/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 50000 |
| 06/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 138 |
| 04/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 50000 |
| 03/10/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 60000 |
| 02/10/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 50000 |
| 29/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 50000 |
| 28/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 77856 |
| 27/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 5467 |
| 20/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 36889 |
| 18/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 869 |
| 14/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 134 |
| 13/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 19945 |
| 08/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 13333 |
| 07/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 134 |
| 06/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/09/2017 | 7.63p | 7.75p | 7.13p | 7.75p | 71408 |
| 01/09/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/08/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/08/2017 | 8.38p | 8.38p | 7.63p | 7.63p | 550997 |
| 29/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 11500 |
| 25/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 44002 |
| 24/08/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 46500 |
| 23/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 65552 |
| 22/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 21573 |
| 21/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 4000 |
| 18/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 17/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 85000 |
| 15/08/2017 | 8.88p | 8.88p | 8.63p | 8.63p | 85222 |
| 14/08/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/08/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 6611 |
| 10/08/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 09/08/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 08/08/2017 | 9.13p | 9.13p | 8.63p | 8.88p | 140098 |
| 07/08/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 13223 |
| 04/08/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 39328 |
| 03/08/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 21250 |
| 02/08/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 13200 |
| 01/08/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 31/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 10000 |
| 28/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 10000 |
| 27/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 233237 |
| 26/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 68172 |
| 25/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 8233 |
| 24/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 59766 |
| 21/07/2017 | 9.25p | 9.25p | 9.13p | 9.13p | 2699 |
| 20/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 328 |
| 19/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 25000 |
| 13/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 445 |
| 12/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/07/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/07/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 36200 |
| 07/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 12500 |
| 06/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 541 |
| 05/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 13520 |
| 04/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 20070 |
| 03/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 15000 |
| 30/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 29/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 16141 |
| 28/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 15000 |
| 27/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 5405 |
| 26/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 25000 |
| 23/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 44395 |
| 22/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 21/06/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 20/06/2017 | 9.63p | 9.63p | 9.38p | 9.38p | 0 |
| 19/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 16/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 15/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 14/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/06/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 8779 |
| 12/06/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 151750 |
| 09/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 08/06/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 89 |
| 07/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 06/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 05/06/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 3073 |
| 02/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 01/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 31/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 30/05/2017 | 9.63p | 9.63p | 8.75p | 9.63p | 44999 |
| 26/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 25/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 24/05/2017 | 9.63p | 9.63p | 8.75p | 9.63p | 172908 |
| 23/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 22/05/2017 | 9.63p | 9.63p | 9.13p | 9.63p | 41840 |
| 19/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 18/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 17/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 16/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 15/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 12/05/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 1000 |
| 11/05/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 100 |
| 10/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 08/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 05/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 04/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 03/05/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 10474 |
| 02/05/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 28/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 27/04/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 1000 |
| 26/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 25/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 24/04/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
| 21/04/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 5000 |
| 20/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 19/04/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
| 18/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 12/04/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 4533 |
| 11/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 10/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 06/04/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 05/04/2017 | 9.88p | 9.88p | 9.00p | 9.63p | 22222 |
| 04/04/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 03/04/2017 | 10.13p | 10.13p | 9.88p | 9.88p | 33820 |
| 31/03/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 30/03/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 133910 |
| 29/03/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 28/03/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 27/03/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 24/03/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 23/03/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 26252 |
| 22/03/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 28450 |
| 21/03/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 3500 |
*Close Price adjusted for both dividends and splits