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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Infrastrata (INFA) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2017 | 52.50p | 85.00p | 50.75p | 77.50p | 390266 |
| 05/01/2017 | 52.50p | 52.50p | 41.00p | 45.00p | 26769 |
| 04/01/2017 | 65.00p | 65.00p | 51.00p | 52.50p | 14870 |
| 03/01/2017 | 67.50p | 74.00p | 66.00p | 70.00p | 4251 |
| 30/12/2016 | 72.50p | 72.50p | 67.50p | 67.50p | 600 |
| 29/12/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/12/2016 | 77.50p | 77.50p | 70.00p | 72.50p | 7196 |
| 23/12/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 1306 |
| 22/12/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 3000 |
| 21/12/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 134 |
| 20/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/12/2016 | 77.50p | 78.00p | 75.00p | 77.50p | 2600 |
| 16/12/2016 | 77.50p | 78.80p | 75.00p | 77.50p | 170 |
| 15/12/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 94 |
| 14/12/2016 | 77.50p | 77.50p | 72.00p | 77.50p | 7293 |
| 13/12/2016 | 77.50p | 77.50p | 75.10p | 77.50p | 31 |
| 12/12/2016 | 85.00p | 85.00p | 77.50p | 77.50p | 8566 |
| 09/12/2016 | 92.50p | 95.00p | 85.00p | 85.00p | 8861 |
| 08/12/2016 | 92.50p | 92.50p | 90.00p | 92.50p | 2500 |
| 07/12/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 06/12/2016 | 95.00p | 95.00p | 91.00p | 92.50p | 235 |
| 05/12/2016 | 92.50p | 95.00p | 91.60p | 95.00p | 10263 |
| 02/12/2016 | 92.50p | 94.90p | 91.10p | 92.50p | 1040 |
| 01/12/2016 | 95.00p | 95.00p | 92.50p | 92.50p | 0 |
| 30/11/2016 | 97.50p | 98.00p | 95.00p | 95.00p | 500 |
| 29/11/2016 | 97.50p | 99.00p | 97.50p | 97.50p | 2000 |
| 28/11/2016 | 117.50p | 117.50p | 92.00p | 97.50p | 21529 |
| 25/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/11/2016 | 117.50p | 117.50p | 110.00p | 117.50p | 200 |
| 22/11/2016 | 117.50p | 117.50p | 100.00p | 117.50p | 1200 |
| 21/11/2016 | 117.50p | 117.50p | 105.00p | 117.50p | 1032 |
| 18/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 15/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/11/2016 | 117.50p | 117.50p | 110.00p | 117.50p | 594 |
| 11/11/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/11/2016 | 100.00p | 120.00p | 96.10p | 117.50p | 8881 |
| 09/11/2016 | 97.50p | 100.00p | 97.50p | 100.00p | 1800 |
| 08/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/11/2016 | 105.00p | 110.00p | 104.00p | 105.00p | 3000 |
| 03/11/2016 | 102.50p | 102.50p | 100.60p | 102.50p | 250 |
| 02/11/2016 | 102.50p | 104.90p | 101.10p | 102.50p | 763 |
| 01/11/2016 | 102.50p | 105.00p | 100.63p | 102.50p | 5969 |
| 31/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/10/2016 | 102.50p | 102.50p | 101.50p | 102.50p | 2500 |
| 27/10/2016 | 102.50p | 104.90p | 100.63p | 102.50p | 1728 |
| 26/10/2016 | 102.50p | 102.50p | 102.00p | 102.50p | 98 |
| 25/10/2016 | 107.50p | 107.50p | 101.60p | 102.50p | 1122 |
| 24/10/2016 | 117.50p | 117.50p | 101.60p | 107.50p | 1885 |
| 21/10/2016 | 125.00p | 125.00p | 110.00p | 117.50p | 1130 |
| 20/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 248 |
| 19/10/2016 | 105.00p | 105.00p | 101.25p | 102.50p | 402 |
| 18/10/2016 | 105.00p | 105.80p | 105.00p | 105.00p | 1500 |
| 17/10/2016 | 105.00p | 105.00p | 101.00p | 105.00p | 20 |
| 14/10/2016 | 105.00p | 109.00p | 105.00p | 105.00p | 687 |
| 13/10/2016 | 105.00p | 109.00p | 105.00p | 105.00p | 18 |
| 12/10/2016 | 120.00p | 120.00p | 95.00p | 105.00p | 12953 |
| 11/10/2016 | 120.00p | 120.00p | 115.00p | 120.00p | 175 |
| 10/10/2016 | 120.00p | 120.80p | 110.00p | 120.00p | 1161 |
| 07/10/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/10/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/10/2016 | 120.00p | 120.00p | 119.50p | 120.00p | 160 |
| 04/10/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/10/2016 | 132.50p | 132.50p | 116.00p | 120.00p | 3914 |
| 30/09/2016 | 132.50p | 133.70p | 132.50p | 132.50p | 178 |
| 29/09/2016 | 132.50p | 132.50p | 126.00p | 132.50p | 750 |
| 28/09/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/09/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/09/2016 | 140.00p | 140.00p | 110.00p | 132.50p | 1020 |
| 23/09/2016 | 140.00p | 140.00p | 125.00p | 140.00p | 718 |
| 22/09/2016 | 140.00p | 140.00p | 130.00p | 140.00p | 40 |
| 21/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/09/2016 | 140.00p | 140.00p | 125.00p | 140.00p | 269 |
| 16/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/09/2016 | 137.50p | 140.00p | 134.00p | 140.00p | 2515 |
| 14/09/2016 | 140.00p | 140.00p | 130.10p | 137.50p | 1120 |
| 13/09/2016 | 140.00p | 142.70p | 140.00p | 140.00p | 1393 |
| 12/09/2016 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 09/09/2016 | 135.00p | 138.00p | 135.00p | 135.00p | 336 |
| 08/09/2016 | 127.50p | 135.00p | 127.50p | 135.00p | 0 |
| 07/09/2016 | 127.50p | 127.50p | 120.00p | 127.50p | 351 |
| 06/09/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/09/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/09/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/09/2016 | 125.00p | 127.50p | 120.00p | 127.50p | 17 |
| 31/08/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/08/2016 | 125.00p | 125.00p | 120.00p | 125.00p | 24 |
| 26/08/2016 | 135.00p | 135.00p | 125.00p | 125.00p | 0 |
| 25/08/2016 | 135.00p | 135.00p | 120.00p | 135.00p | 439 |
| 24/08/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/08/2016 | 135.00p | 135.00p | 125.00p | 135.00p | 96 |
| 22/08/2016 | 135.00p | 135.00p | 120.00p | 135.00p | 740 |
| 19/08/2016 | 132.50p | 135.00p | 119.50p | 135.00p | 2302 |
| 18/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 17 |
| 17/08/2016 | 117.50p | 117.50p | 117.00p | 117.50p | 508 |
| 16/08/2016 | 117.50p | 117.50p | 117.00p | 117.50p | 19 |
| 15/08/2016 | 117.50p | 117.50p | 117.00p | 117.50p | 17 |
| 12/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 150 |
| 11/08/2016 | 117.50p | 117.50p | 117.00p | 117.50p | 9 |
| 10/08/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/08/2016 | 117.50p | 117.50p | 117.00p | 117.50p | 169 |
| 08/08/2016 | 117.50p | 117.50p | 116.50p | 117.50p | 1909 |
| 05/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 3010 |
| 04/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 900 |
| 03/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 25 |
| 02/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 20 |
| 01/08/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 30 |
| 29/07/2016 | 117.50p | 118.00p | 116.05p | 117.50p | 1024 |
| 28/07/2016 | 112.50p | 120.00p | 112.50p | 117.50p | 9660 |
| 27/07/2016 | 110.00p | 117.00p | 110.00p | 112.50p | 4284 |
| 26/07/2016 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/07/2016 | 110.00p | 110.00p | 100.00p | 110.00p | 1720 |
| 22/07/2016 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/07/2016 | 110.00p | 110.00p | 100.00p | 110.00p | 2107 |
| 20/07/2016 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/07/2016 | 105.00p | 110.00p | 100.10p | 110.00p | 1500 |
| 18/07/2016 | 97.50p | 107.00p | 95.10p | 105.00p | 1360 |
| 15/07/2016 | 97.50p | 97.50p | 95.10p | 97.50p | 16 |
| 14/07/2016 | 92.50p | 97.50p | 92.50p | 97.50p | 2047 |
| 13/07/2016 | 95.00p | 98.00p | 90.10p | 92.50p | 4391 |
| 12/07/2016 | 95.00p | 95.00p | 90.00p | 95.00p | 557 |
| 11/07/2016 | 95.00p | 98.00p | 91.00p | 95.00p | 3841 |
| 08/07/2016 | 92.50p | 95.00p | 91.00p | 95.00p | 4405 |
| 07/07/2016 | 97.50p | 99.50p | 95.10p | 97.50p | 3200 |
| 06/07/2016 | 117.50p | 117.50p | 100.00p | 102.50p | 4570 |
| 05/07/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/07/2016 | 117.50p | 119.90p | 110.00p | 117.50p | 2058 |
| 01/07/2016 | 137.50p | 137.50p | 115.00p | 117.50p | 6495 |
| 30/06/2016 | 105.00p | 140.00p | 105.00p | 137.50p | 7600 |
| 29/06/2016 | 117.50p | 117.50p | 105.00p | 105.00p | 4750 |
| 28/06/2016 | 127.50p | 127.50p | 115.00p | 117.50p | 7115 |
| 27/06/2016 | 132.50p | 132.50p | 125.00p | 127.50p | 1500 |
| 24/06/2016 | 107.50p | 135.00p | 105.00p | 132.50p | 6345 |
| 23/06/2016 | 142.50p | 142.50p | 135.00p | 137.50p | 157 |
| 22/06/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/06/2016 | 147.50p | 147.50p | 135.00p | 142.50p | 2418 |
| 20/06/2016 | 142.50p | 148.95p | 142.50p | 147.50p | 4210 |
| 17/06/2016 | 145.00p | 150.00p | 125.00p | 142.50p | 14748 |
| 16/06/2016 | 195.00p | 197.90p | 137.50p | 152.50p | 3819 |
| 15/06/2016 | 210.00p | 210.00p | 185.00p | 195.00p | 3766 |
| 14/06/2016 | 210.00p | 213.00p | 205.00p | 210.00p | 1260 |
| 13/06/2016 | 213.50p | 215.60p | 210.00p | 210.00p | 1067 |
| 10/06/2016 | 217.50p | 217.50p | 205.10p | 213.50p | 12825 |
| 09/06/2016 | 220.00p | 224.90p | 210.00p | 217.50p | 8049 |
| 08/06/2016 | 232.50p | 232.50p | 215.00p | 220.00p | 1200 |
| 07/06/2016 | 235.00p | 243.57p | 216.00p | 232.50p | 6901 |
| 06/06/2016 | 232.50p | 243.57p | 232.50p | 235.00p | 506 |
| 03/06/2016 | 232.50p | 244.00p | 220.00p | 232.50p | 3189 |
| 02/06/2016 | 232.50p | 250.00p | 232.50p | 232.50p | 1511 |
| 01/06/2016 | 232.50p | 235.00p | 216.00p | 232.50p | 1784 |
| 31/05/2016 | 240.00p | 240.00p | 215.00p | 232.50p | 188 |
| 27/05/2016 | 240.00p | 248.70p | 240.00p | 240.00p | 402 |
| 26/05/2016 | 252.50p | 252.50p | 225.00p | 240.00p | 2570 |
| 25/05/2016 | 212.50p | 300.00p | 212.50p | 252.50p | 10186 |
| 24/05/2016 | 212.50p | 219.00p | 200.00p | 212.50p | 2823 |
| 23/05/2016 | 212.50p | 220.00p | 212.50p | 212.50p | 32 |
| 20/05/2016 | 212.50p | 212.50p | 201.00p | 212.50p | 1500 |
| 19/05/2016 | 207.50p | 222.00p | 201.00p | 212.50p | 2181 |
| 18/05/2016 | 230.00p | 230.00p | 201.00p | 207.50p | 2743 |
| 17/05/2016 | 232.50p | 233.00p | 200.00p | 230.00p | 5920 |
| 16/05/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/05/2016 | 237.50p | 247.50p | 225.00p | 232.50p | 2698 |
| 12/05/2016 | 237.50p | 247.49p | 237.50p | 237.50p | 3735 |
| 11/05/2016 | 237.50p | 237.50p | 225.00p | 237.50p | 713 |
| 10/05/2016 | 235.00p | 240.09p | 235.00p | 237.50p | 150 |
| 09/05/2016 | 237.50p | 237.99p | 215.00p | 235.00p | 4497 |
| 06/05/2016 | 237.50p | 249.00p | 217.50p | 237.50p | 6935 |
| 05/05/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 04/05/2016 | 262.50p | 275.00p | 225.00p | 237.50p | 37625 |
| 03/05/2016 | 262.50p | 273.00p | 262.50p | 262.50p | 2752 |
| 29/04/2016 | 262.50p | 262.50p | 261.00p | 262.50p | 1766 |
| 28/04/2016 | 262.50p | 274.00p | 261.00p | 262.50p | 5010 |
| 27/04/2016 | 235.00p | 274.00p | 235.00p | 262.50p | 4109 |
| 26/04/2016 | 235.00p | 256.66p | 228.82p | 235.00p | 1640 |
| 25/04/2016 | 237.50p | 249.90p | 226.00p | 235.00p | 5203 |
| 22/04/2016 | 237.50p | 237.50p | 234.00p | 237.50p | 425 |
| 21/04/2016 | 242.50p | 250.00p | 237.50p | 237.50p | 6500 |
| 20/04/2016 | 235.00p | 255.82p | 235.00p | 242.50p | 3117 |
| 19/04/2016 | 225.00p | 245.00p | 225.00p | 235.00p | 17654 |
| 18/04/2016 | 217.50p | 230.00p | 205.01p | 225.00p | 4380 |
| 15/04/2016 | 230.00p | 235.00p | 212.50p | 212.50p | 7690 |
| 14/04/2016 | 250.00p | 250.00p | 225.00p | 225.00p | 2812 |
| 13/04/2016 | 232.50p | 260.00p | 232.50p | 250.00p | 6500 |
| 12/04/2016 | 245.00p | 261.00p | 227.33p | 232.50p | 723 |
| 11/04/2016 | 255.00p | 267.50p | 235.00p | 257.50p | 11511 |
| 08/04/2016 | 222.50p | 268.43p | 222.50p | 255.00p | 19875 |
| 07/04/2016 | 232.50p | 245.00p | 215.00p | 215.00p | 41080 |
| 06/04/2016 | 192.50p | 234.99p | 189.00p | 232.50p | 29286 |
| 05/04/2016 | 165.00p | 208.00p | 163.50p | 192.50p | 21954 |
| 04/04/2016 | 160.00p | 180.00p | 156.00p | 165.00p | 6731 |
| 01/04/2016 | 160.00p | 186.21p | 145.10p | 160.00p | 5752 |
| 31/03/2016 | 160.00p | 160.00p | 145.00p | 160.00p | 6893 |
| 30/03/2016 | 157.50p | 160.00p | 145.01p | 160.00p | 2414 |
| 29/03/2016 | 165.00p | 167.00p | 145.00p | 157.50p | 2342 |
| 24/03/2016 | 165.00p | 165.00p | 163.50p | 165.00p | 242 |
| 23/03/2016 | 167.50p | 167.50p | 150.00p | 165.00p | 2000 |
*Close Price adjusted for both dividends and splits