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 |
|---|---|---|---|---|---|
| 22/03/2016 | 180.00p | 197.00p | 160.01p | 167.50p | 6629 |
| 21/03/2016 | 165.00p | 166.84p | 161.00p | 165.00p | 9161 |
| 18/03/2016 | 147.50p | 178.80p | 147.50p | 165.00p | 11816 |
| 17/03/2016 | 147.50p | 160.00p | 145.56p | 147.50p | 2902 |
| 16/03/2016 | 147.50p | 149.00p | 145.56p | 147.50p | 6214 |
| 15/03/2016 | 147.50p | 147.50p | 146.00p | 147.50p | 1297 |
| 14/03/2016 | 142.50p | 148.00p | 137.50p | 147.50p | 5457 |
| 11/03/2016 | 137.50p | 150.00p | 135.00p | 142.50p | 6052 |
| 10/03/2016 | 140.00p | 140.99p | 137.50p | 137.50p | 3184 |
| 09/03/2016 | 142.50p | 142.50p | 130.01p | 140.00p | 7243 |
| 08/03/2016 | 130.00p | 142.50p | 126.50p | 142.50p | 5960 |
| 07/03/2016 | 122.50p | 153.34p | 122.50p | 127.50p | 12034 |
| 04/03/2016 | 135.00p | 135.00p | 116.00p | 122.50p | 20950 |
| 03/03/2016 | 135.00p | 137.70p | 122.50p | 135.00p | 10953 |
| 02/03/2016 | 137.50p | 137.50p | 135.00p | 135.00p | 0 |
| 01/03/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/02/2016 | 140.00p | 140.00p | 130.00p | 137.50p | 2540 |
| 26/02/2016 | 140.00p | 144.00p | 136.60p | 140.00p | 1391 |
| 25/02/2016 | 140.00p | 140.00p | 135.00p | 140.00p | 1600 |
| 24/02/2016 | 140.00p | 140.00p | 136.61p | 140.00p | 10 |
| 23/02/2016 | 150.00p | 154.50p | 132.00p | 140.00p | 10797 |
| 22/02/2016 | 142.50p | 154.50p | 141.10p | 150.00p | 819 |
| 19/02/2016 | 137.50p | 147.59p | 135.61p | 142.50p | 2250 |
| 18/02/2016 | 137.50p | 139.80p | 137.50p | 137.50p | 3461 |
| 17/02/2016 | 137.50p | 138.94p | 135.60p | 137.50p | 543 |
| 16/02/2016 | 150.00p | 150.00p | 137.50p | 137.50p | 3802 |
| 15/02/2016 | 145.00p | 150.00p | 145.00p | 150.00p | 60 |
| 12/02/2016 | 142.50p | 149.69p | 142.50p | 145.00p | 3515 |
| 11/02/2016 | 140.00p | 144.00p | 136.10p | 142.50p | 4260 |
| 10/02/2016 | 142.50p | 144.75p | 138.61p | 140.00p | 4223 |
| 09/02/2016 | 155.00p | 155.00p | 142.50p | 142.50p | 3521 |
| 08/02/2016 | 162.50p | 162.50p | 145.00p | 155.00p | 4138 |
| 05/02/2016 | 165.00p | 165.00p | 155.00p | 162.50p | 1830 |
| 04/02/2016 | 165.00p | 170.00p | 155.00p | 165.00p | 5412 |
| 03/02/2016 | 170.00p | 187.50p | 157.50p | 165.00p | 15975 |
| 02/02/2016 | 155.00p | 173.00p | 145.01p | 170.00p | 11187 |
| 01/02/2016 | 150.00p | 167.23p | 140.01p | 155.00p | 13621 |
| 29/01/2016 | 130.00p | 160.83p | 130.00p | 150.00p | 11137 |
| 28/01/2016 | 132.50p | 133.33p | 126.00p | 130.00p | 2235 |
| 27/01/2016 | 125.00p | 138.35p | 125.00p | 132.50p | 34771 |
| 26/01/2016 | 130.00p | 130.00p | 117.00p | 125.00p | 14192 |
| 25/01/2016 | 142.50p | 142.50p | 122.50p | 130.00p | 24004 |
| 22/01/2016 | 137.50p | 148.50p | 125.00p | 142.50p | 24268 |
| 21/01/2016 | 112.50p | 142.50p | 107.00p | 137.50p | 11200 |
| 20/01/2016 | 137.50p | 137.50p | 112.50p | 112.50p | 1754 |
| 19/01/2016 | 137.50p | 165.00p | 125.00p | 137.50p | 11828 |
| 18/01/2016 | 132.50p | 132.50p | 116.00p | 117.50p | 2015 |
| 15/01/2016 | 115.00p | 141.59p | 115.00p | 132.50p | 5462 |
| 14/01/2016 | 137.50p | 140.00p | 110.00p | 115.00p | 12046 |
| 13/01/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/01/2016 | 137.50p | 138.50p | 126.00p | 137.50p | 2259 |
| 11/01/2016 | 130.00p | 139.99p | 130.00p | 137.50p | 651 |
| 08/01/2016 | 127.50p | 130.00p | 126.00p | 130.00p | 2000 |
| 07/01/2016 | 132.50p | 132.50p | 126.00p | 127.50p | 4087 |
| 06/01/2016 | 140.00p | 155.00p | 140.00p | 155.00p | 342 |
| 05/01/2016 | 145.00p | 145.00p | 125.00p | 140.00p | 10063 |
| 04/01/2016 | 145.00p | 145.00p | 101.00p | 145.00p | 17056 |
| 31/12/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 1720 |
| 30/12/2015 | 145.00p | 145.00p | 140.10p | 145.00p | 8 |
| 29/12/2015 | 145.00p | 145.00p | 144.99p | 145.00p | 1000 |
| 24/12/2015 | 157.50p | 157.50p | 140.00p | 145.00p | 9256 |
| 23/12/2015 | 145.00p | 160.64p | 128.00p | 157.50p | 41150 |
| 22/12/2015 | 157.50p | 160.99p | 142.00p | 145.00p | 4860 |
| 21/12/2015 | 157.50p | 160.99p | 142.00p | 157.50p | 388 |
| 18/12/2015 | 125.00p | 175.00p | 110.10p | 157.50p | 20657 |
| 17/12/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/12/2015 | 162.50p | 173.00p | 157.00p | 162.50p | 3103 |
| 15/12/2015 | 175.00p | 185.00p | 162.50p | 162.50p | 84 |
| 14/12/2015 | 162.50p | 186.99p | 162.50p | 175.00p | 15 |
| 11/12/2015 | 175.00p | 175.00p | 155.00p | 162.50p | 645 |
| 10/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/12/2015 | 175.00p | 175.00p | 159.44p | 175.00p | 400 |
| 08/12/2015 | 212.50p | 212.50p | 145.00p | 175.00p | 10274 |
| 07/12/2015 | 250.00p | 250.60p | 250.00p | 250.00p | 50 |
| 04/12/2015 | 250.00p | 252.49p | 226.00p | 250.00p | 800 |
| 03/12/2015 | 262.50p | 262.50p | 237.50p | 250.00p | 1333 |
| 02/12/2015 | 262.50p | 262.50p | 260.00p | 262.50p | 197 |
| 01/12/2015 | 262.50p | 262.50p | 235.50p | 262.50p | 160 |
| 30/11/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 27/11/2015 | 262.50p | 265.00p | 235.00p | 237.50p | 9385 |
| 26/11/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 25/11/2015 | 237.50p | 249.99p | 237.50p | 237.50p | 34 |
| 24/11/2015 | 237.50p | 249.99p | 237.50p | 237.50p | 18 |
| 23/11/2015 | 237.50p | 244.00p | 237.50p | 237.50p | 1687 |
| 20/11/2015 | 237.50p | 246.00p | 235.00p | 237.50p | 2447 |
| 19/11/2015 | 237.50p | 248.00p | 237.50p | 237.50p | 804 |
| 18/11/2015 | 237.50p | 249.90p | 237.50p | 237.50p | 2340 |
| 17/11/2015 | 275.00p | 275.00p | 220.00p | 237.50p | 14960 |
| 16/11/2015 | 237.50p | 277.50p | 237.50p | 275.00p | 5166 |
| 13/11/2015 | 287.50p | 295.00p | 237.50p | 237.50p | 7057 |
| 12/11/2015 | 262.50p | 299.99p | 262.50p | 287.50p | 6723 |
| 11/11/2015 | 300.00p | 300.00p | 255.00p | 275.00p | 6051 |
| 10/11/2015 | 262.50p | 340.00p | 262.50p | 300.00p | 10795 |
| 09/11/2015 | 250.00p | 295.00p | 250.00p | 262.50p | 8564 |
| 06/11/2015 | 237.50p | 287.50p | 231.51p | 250.00p | 25746 |
| 05/11/2015 | 237.50p | 245.00p | 225.10p | 237.50p | 906 |
| 04/11/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/11/2015 | 250.00p | 250.00p | 228.17p | 237.50p | 1600 |
| 02/11/2015 | 250.00p | 250.00p | 235.51p | 250.00p | 152 |
| 30/10/2015 | 262.50p | 266.75p | 250.00p | 262.50p | 4227 |
| 29/10/2015 | 275.00p | 275.00p | 250.00p | 262.50p | 2952 |
| 28/10/2015 | 275.00p | 275.00p | 250.00p | 275.00p | 3841 |
| 27/10/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/10/2015 | 275.00p | 275.00p | 251.37p | 275.00p | 348 |
| 23/10/2015 | 275.00p | 275.00p | 252.51p | 275.00p | 25 |
| 22/10/2015 | 275.00p | 275.00p | 252.51p | 275.00p | 249 |
| 21/10/2015 | 275.00p | 300.00p | 252.50p | 275.00p | 1681 |
| 20/10/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/10/2015 | 312.50p | 312.50p | 250.00p | 275.00p | 2805 |
| 16/10/2015 | 312.50p | 319.00p | 291.28p | 312.50p | 15450 |
| 15/10/2015 | 287.50p | 343.99p | 287.50p | 312.50p | 14920 |
| 14/10/2015 | 237.50p | 300.00p | 237.50p | 287.50p | 17249 |
| 13/10/2015 | 187.50p | 300.00p | 187.50p | 237.50p | 14839 |
| 12/10/2015 | 162.50p | 199.99p | 162.50p | 187.50p | 4895 |
| 09/10/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 122 |
| 08/10/2015 | 162.50p | 175.00p | 152.00p | 162.50p | 8940 |
| 07/10/2015 | 162.50p | 162.50p | 150.10p | 162.50p | 1750 |
| 06/10/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/10/2015 | 162.50p | 164.00p | 162.50p | 162.50p | 909 |
| 02/10/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/10/2015 | 162.50p | 162.50p | 151.51p | 162.50p | 270 |
| 30/09/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/09/2015 | 162.50p | 165.00p | 162.50p | 162.50p | 55 |
| 28/09/2015 | 162.50p | 162.50p | 151.51p | 162.50p | 124 |
| 25/09/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/09/2015 | 162.50p | 166.24p | 162.50p | 162.50p | 180 |
| 23/09/2015 | 162.50p | 166.24p | 162.50p | 162.50p | 229 |
| 22/09/2015 | 162.50p | 162.50p | 154.26p | 162.50p | 590 |
| 21/09/2015 | 162.50p | 162.50p | 155.00p | 162.50p | 7499 |
| 18/09/2015 | 162.50p | 172.50p | 155.76p | 162.50p | 4801 |
| 17/09/2015 | 162.50p | 170.00p | 162.50p | 162.50p | 1000 |
| 16/09/2015 | 150.00p | 198.75p | 150.00p | 162.50p | 27638 |
| 15/09/2015 | 137.50p | 150.00p | 137.50p | 150.00p | 8658 |
| 14/09/2015 | 137.50p | 149.00p | 137.50p | 137.50p | 4232 |
| 11/09/2015 | 137.50p | 148.90p | 137.50p | 137.50p | 1308 |
| 10/09/2015 | 137.50p | 149.00p | 137.50p | 137.50p | 500 |
| 09/09/2015 | 137.50p | 148.90p | 132.00p | 137.50p | 312 |
| 08/09/2015 | 162.50p | 172.00p | 137.50p | 137.50p | 8555 |
| 07/09/2015 | 137.50p | 187.50p | 137.50p | 162.50p | 22437 |
| 04/09/2015 | 137.50p | 150.00p | 135.00p | 137.50p | 18076 |
| 03/09/2015 | 162.50p | 162.50p | 135.00p | 137.50p | 7414 |
| 02/09/2015 | 162.50p | 166.25p | 150.01p | 162.50p | 2359 |
| 01/09/2015 | 137.50p | 175.00p | 137.50p | 162.50p | 14135 |
| 28/08/2015 | 137.50p | 150.00p | 137.50p | 137.50p | 7676 |
| 27/08/2015 | 137.50p | 162.50p | 137.50p | 137.50p | 20079 |
| 26/08/2015 | 137.50p | 162.50p | 137.50p | 137.50p | 3749 |
| 25/08/2015 | 125.00p | 175.00p | 125.00p | 137.50p | 28802 |
| 24/08/2015 | 275.00p | 275.00p | 207.50p | 212.50p | 4409 |
| 21/08/2015 | 275.00p | 299.90p | 275.00p | 275.00p | 2579 |
| 20/08/2015 | 312.50p | 312.50p | 300.00p | 312.50p | 3203 |
| 19/08/2015 | 337.50p | 337.50p | 312.50p | 312.50p | 1711 |
| 18/08/2015 | 337.50p | 337.50p | 325.65p | 337.50p | 90 |
| 17/08/2015 | 337.50p | 337.50p | 327.75p | 337.50p | 20 |
| 14/08/2015 | 337.50p | 337.50p | 327.75p | 337.50p | 10 |
| 13/08/2015 | 350.00p | 350.00p | 330.01p | 337.50p | 166 |
| 12/08/2015 | 337.50p | 350.00p | 337.50p | 350.00p | 272 |
| 11/08/2015 | 337.50p | 345.00p | 337.50p | 337.50p | 57 |
| 10/08/2015 | 337.50p | 345.00p | 330.00p | 337.50p | 14 |
| 07/08/2015 | 337.50p | 340.00p | 337.50p | 337.50p | 1141 |
| 06/08/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 05/08/2015 | 337.50p | 345.00p | 337.50p | 337.50p | 0 |
| 04/08/2015 | 337.50p | 337.50p | 326.26p | 337.50p | 250 |
| 03/08/2015 | 362.50p | 362.50p | 330.00p | 337.50p | 1650 |
| 31/07/2015 | 362.50p | 362.50p | 351.26p | 362.50p | 455 |
| 30/07/2015 | 362.50p | 362.50p | 350.01p | 362.50p | 281 |
| 29/07/2015 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 28/07/2015 | 362.50p | 364.00p | 352.50p | 362.50p | 1159 |
| 27/07/2015 | 387.50p | 387.50p | 362.50p | 362.50p | 500 |
| 24/07/2015 | 387.50p | 387.50p | 375.76p | 387.50p | 39 |
| 23/07/2015 | 375.00p | 387.50p | 355.01p | 387.50p | 268 |
| 22/07/2015 | 387.50p | 387.50p | 375.00p | 375.00p | 557 |
| 21/07/2015 | 387.50p | 387.50p | 377.51p | 387.50p | 139 |
| 20/07/2015 | 387.50p | 387.50p | 378.00p | 387.50p | 1000 |
| 17/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 16/07/2015 | 387.50p | 398.00p | 377.51p | 387.50p | 228 |
| 15/07/2015 | 387.50p | 398.00p | 387.50p | 387.50p | 105 |
| 14/07/2015 | 412.50p | 412.50p | 375.00p | 387.50p | 3813 |
| 13/07/2015 | 412.50p | 412.50p | 402.50p | 412.50p | 282 |
| 10/07/2015 | 412.50p | 414.99p | 402.76p | 412.50p | 2081 |
| 09/07/2015 | 412.50p | 416.00p | 402.88p | 412.50p | 57 |
| 08/07/2015 | 412.50p | 415.99p | 412.50p | 412.50p | 237 |
| 07/07/2015 | 412.50p | 412.50p | 400.00p | 412.50p | 280 |
| 06/07/2015 | 425.00p | 425.00p | 403.05p | 412.50p | 1208 |
| 03/07/2015 | 425.00p | 425.00p | 405.00p | 425.00p | 1530 |
| 02/07/2015 | 425.00p | 425.00p | 412.51p | 425.00p | 170 |
| 01/07/2015 | 425.00p | 425.00p | 412.51p | 425.00p | 134 |
| 30/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/06/2015 | 425.00p | 429.00p | 412.51p | 425.00p | 50 |
| 25/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/06/2015 | 425.00p | 434.00p | 412.50p | 425.00p | 7803 |
| 22/06/2015 | 425.00p | 429.99p | 425.00p | 425.00p | 470 |
| 19/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 12 |
| 18/06/2015 | 437.50p | 437.50p | 425.00p | 425.00p | 430 |
| 17/06/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 16/06/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 15/06/2015 | 437.50p | 437.50p | 427.51p | 437.50p | 488 |
| 12/06/2015 | 437.50p | 442.00p | 428.00p | 437.50p | 1646 |
| 11/06/2015 | 425.00p | 445.00p | 425.00p | 437.50p | 14277 |
*Close Price adjusted for both dividends and splits