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:
- Avoid LBG Media (LBG) by Steve Moore in ShareProphets
- Speculative Buy Savannah Resources (SAV) by Canaccord Genuity
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Brickability Group (BRCK) by Canaccord Genuity
- Buy Frontier Developments (FDEV) by Shore Capital
- Buy Breedon Group (BREE) by Berenberg
- Buy VP (VP.) by Berenberg
- Buy Frontier Developments (FDEV) by Berenberg
- Buy Workspace Group (WKP) by Berenberg
- Buy Bellway (BWY) by Jefferies
- Hold Oxford Instruments (OXIG) by Jefferies
- Buy Ceres Power Holdings (CWR) by Jefferies
- Neutral SSE (SSE) by Goldman Sachs
- Buy Experian (EXPN) by Deutsche Bank
- Hold easyJet (EZJ) by Deutsche Bank
- Underperform Mondi (MNDI) by Exane
- Buy Bellway (BWY) by Deutsche Bank
- Buy Bellway (BWY) by Citi
- Buy DCC (CDI) (DCC) by Berenberg
- Buy Oxford Instruments (OXIG) by Deutsche Bank
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2025 | 4.75p | 5.00p | 4.60p | 4.80p | 700807 |
| 27/08/2025 | 4.70p | 4.85p | 4.60p | 4.75p | 524089 |
| 26/08/2025 | 4.55p | 4.77p | 4.42p | 4.70p | 1414293 |
| 22/08/2025 | 4.65p | 4.70p | 4.60p | 4.60p | 48823 |
| 21/08/2025 | 4.60p | 4.70p | 4.53p | 4.65p | 1392144 |
| 20/08/2025 | 4.60p | 4.61p | 4.50p | 4.60p | 170851 |
| 19/08/2025 | 4.60p | 4.61p | 4.50p | 4.60p | 261008 |
| 18/08/2025 | 4.60p | 4.60p | 4.51p | 4.60p | 6072 |
| 15/08/2025 | 4.55p | 4.61p | 4.51p | 4.60p | 301926 |
| 14/08/2025 | 4.55p | 4.56p | 4.42p | 4.55p | 132006 |
| 13/08/2025 | 4.55p | 4.59p | 4.42p | 4.55p | 216533 |
| 12/08/2025 | 4.40p | 4.67p | 4.36p | 4.55p | 1246540 |
| 11/08/2025 | 4.30p | 4.47p | 4.20p | 4.40p | 3023519 |
| 08/08/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 25369 |
| 07/08/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 293032 |
| 06/08/2025 | 4.35p | 4.35p | 4.13p | 4.30p | 187540 |
| 05/08/2025 | 4.35p | 4.36p | 4.23p | 4.35p | 319550 |
| 04/08/2025 | 4.35p | 4.50p | 4.24p | 4.30p | 84312 |
| 01/08/2025 | 4.20p | 4.45p | 4.13p | 4.35p | 983453 |
| 31/07/2025 | 3.95p | 4.26p | 3.95p | 4.20p | 971508 |
| 30/07/2025 | 4.20p | 4.24p | 4.12p | 4.20p | 97989 |
| 29/07/2025 | 4.15p | 4.27p | 4.10p | 4.20p | 555309 |
| 28/07/2025 | 4.35p | 4.35p | 4.10p | 4.15p | 532122 |
| 25/07/2025 | 4.55p | 4.55p | 4.21p | 4.35p | 1225346 |
| 24/07/2025 | 4.30p | 4.50p | 4.22p | 4.50p | 915554 |
| 23/07/2025 | 4.25p | 4.36p | 4.10p | 4.30p | 549464 |
| 22/07/2025 | 4.25p | 4.25p | 4.12p | 4.25p | 56455 |
| 21/07/2025 | 4.25p | 4.32p | 4.12p | 4.25p | 361526 |
| 18/07/2025 | 4.30p | 4.40p | 4.12p | 4.25p | 183857 |
| 17/07/2025 | 4.30p | 4.32p | 4.20p | 4.30p | 68921 |
| 16/07/2025 | 4.40p | 4.50p | 4.11p | 4.30p | 1170159 |
| 15/07/2025 | 4.40p | 4.48p | 4.26p | 4.40p | 266290 |
| 14/07/2025 | 4.40p | 4.47p | 4.30p | 4.40p | 322349 |
| 11/07/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 657822 |
| 10/07/2025 | 4.40p | 4.50p | 4.37p | 4.40p | 120000 |
| 09/07/2025 | 4.40p | 4.50p | 4.34p | 4.40p | 291307 |
| 08/07/2025 | 4.75p | 4.80p | 4.35p | 4.40p | 1493761 |
| 07/07/2025 | 4.75p | 4.81p | 4.60p | 4.75p | 133939 |
| 04/07/2025 | 4.75p | 4.90p | 4.61p | 4.75p | 378041 |
| 03/07/2025 | 4.70p | 4.90p | 4.54p | 4.75p | 1004271 |
| 02/07/2025 | 4.65p | 4.70p | 4.41p | 4.70p | 1138531 |
| 01/07/2025 | 4.65p | 4.65p | 4.41p | 4.65p | 146939 |
| 30/06/2025 | 4.70p | 4.70p | 4.40p | 4.65p | 908180 |
| 27/06/2025 | 4.60p | 4.90p | 4.42p | 4.70p | 2860266 |
| 26/06/2025 | 4.60p | 4.60p | 4.43p | 4.60p | 967988 |
| 25/06/2025 | 4.70p | 4.70p | 4.38p | 4.60p | 3197793 |
| 24/06/2025 | 4.75p | 4.80p | 4.30p | 4.70p | 2694366 |
| 23/06/2025 | 5.30p | 5.30p | 4.50p | 4.75p | 4779334 |
| 20/06/2025 | 5.30p | 5.36p | 5.22p | 5.30p | 527565 |
| 19/06/2025 | 5.30p | 5.42p | 5.11p | 5.42p | 903612 |
| 18/06/2025 | 5.55p | 5.57p | 5.20p | 5.30p | 2326014 |
| 17/06/2025 | 5.50p | 5.65p | 5.41p | 5.55p | 592769 |
| 16/06/2025 | 5.55p | 5.66p | 5.40p | 5.50p | 600462 |
| 13/06/2025 | 5.35p | 5.60p | 5.35p | 5.50p | 1114068 |
| 12/06/2025 | 5.55p | 5.55p | 5.13p | 5.35p | 1632017 |
| 11/06/2025 | 5.50p | 5.58p | 5.50p | 5.55p | 810401 |
| 10/06/2025 | 5.65p | 5.70p | 5.46p | 5.50p | 1714491 |
| 09/06/2025 | 5.50p | 5.70p | 5.34p | 5.65p | 1764403 |
| 06/06/2025 | 5.20p | 5.50p | 5.00p | 5.40p | 847209 |
| 05/06/2025 | 5.20p | 5.36p | 5.06p | 5.20p | 421962 |
| 04/06/2025 | 5.15p | 5.36p | 5.00p | 5.20p | 647046 |
| 03/06/2025 | 5.15p | 5.18p | 5.01p | 5.15p | 535705 |
| 02/06/2025 | 5.15p | 5.15p | 5.01p | 5.15p | 285069 |
| 30/05/2025 | 5.25p | 5.30p | 5.00p | 5.15p | 2848402 |
| 29/05/2025 | 5.20p | 5.40p | 5.00p | 5.25p | 556285 |
| 28/05/2025 | 5.15p | 5.40p | 5.00p | 5.20p | 810025 |
| 27/05/2025 | 5.15p | 5.40p | 4.90p | 5.00p | 1106969 |
| 23/05/2025 | 5.10p | 5.10p | 5.00p | 5.06p | 289266 |
| 22/05/2025 | 5.15p | 5.15p | 5.01p | 5.10p | 1206643 |
| 21/05/2025 | 5.30p | 5.31p | 5.10p | 5.15p | 2622799 |
| 20/05/2025 | 5.40p | 5.48p | 5.20p | 5.30p | 2919493 |
| 19/05/2025 | 5.40p | 5.49p | 5.35p | 5.40p | 25000 |
| 16/05/2025 | 5.20p | 5.50p | 5.20p | 5.40p | 1152363 |
| 15/05/2025 | 5.20p | 5.30p | 5.19p | 5.20p | 245266 |
| 14/05/2025 | 5.55p | 5.62p | 5.10p | 5.10p | 2720565 |
| 13/05/2025 | 5.55p | 5.62p | 5.40p | 5.55p | 9804 |
| 12/05/2025 | 5.60p | 5.73p | 5.30p | 5.55p | 699196 |
| 09/05/2025 | 5.75p | 5.75p | 5.48p | 5.60p | 213045 |
| 08/05/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 188164 |
| 07/05/2025 | 5.75p | 5.85p | 5.50p | 5.75p | 213231 |
| 06/05/2025 | 5.75p | 5.94p | 5.62p | 5.75p | 209034 |
| 02/05/2025 | 5.60p | 5.90p | 5.60p | 5.75p | 619164 |
| 01/05/2025 | 5.55p | 5.69p | 5.40p | 5.60p | 356688 |
| 30/04/2025 | 5.45p | 5.60p | 5.38p | 5.55p | 530692 |
| 29/04/2025 | 5.10p | 5.60p | 4.70p | 5.45p | 2416203 |
| 28/04/2025 | 6.15p | 6.15p | 5.91p | 6.05p | 499144 |
| 25/04/2025 | 6.30p | 6.30p | 6.01p | 6.15p | 277931 |
| 24/04/2025 | 6.25p | 6.50p | 6.00p | 6.30p | 259921 |
| 23/04/2025 | 6.35p | 6.35p | 6.03p | 6.25p | 292629 |
| 22/04/2025 | 6.40p | 6.50p | 6.13p | 6.35p | 809384 |
| 17/04/2025 | 6.40p | 6.49p | 6.30p | 6.40p | 340937 |
| 16/04/2025 | 6.25p | 6.50p | 6.15p | 6.40p | 1027060 |
| 15/04/2025 | 6.10p | 6.20p | 6.00p | 6.05p | 51694 |
| 14/04/2025 | 6.05p | 6.20p | 5.90p | 6.10p | 547718 |
| 11/04/2025 | 5.85p | 6.12p | 5.75p | 6.05p | 765200 |
| 10/04/2025 | 5.70p | 6.00p | 5.70p | 5.85p | 682552 |
| 09/04/2025 | 5.85p | 5.85p | 5.50p | 5.60p | 434829 |
| 08/04/2025 | 5.90p | 6.10p | 5.72p | 5.85p | 630311 |
| 07/04/2025 | 6.00p | 6.00p | 5.50p | 5.85p | 2549228 |
| 04/04/2025 | 6.10p | 6.17p | 5.90p | 6.00p | 728180 |
| 03/04/2025 | 6.15p | 6.20p | 6.00p | 6.14p | 152920 |
| 02/04/2025 | 6.10p | 6.20p | 6.02p | 6.15p | 1525508 |
| 01/04/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 479884 |
| 31/03/2025 | 6.10p | 6.17p | 6.00p | 6.10p | 257771 |
| 28/03/2025 | 6.15p | 6.17p | 6.01p | 6.10p | 74862 |
| 27/03/2025 | 6.15p | 6.17p | 6.00p | 6.15p | 1188792 |
| 26/03/2025 | 6.15p | 6.15p | 6.00p | 6.15p | 305240 |
| 25/03/2025 | 6.05p | 6.17p | 6.00p | 6.15p | 403777 |
| 24/03/2025 | 6.25p | 6.28p | 6.00p | 6.05p | 731817 |
| 21/03/2025 | 6.45p | 6.60p | 6.20p | 6.25p | 2811852 |
| 20/03/2025 | 6.25p | 6.60p | 6.25p | 6.45p | 1526746 |
| 19/03/2025 | 6.10p | 6.29p | 5.93p | 6.15p | 2082499 |
| 18/03/2025 | 6.20p | 6.30p | 5.90p | 6.10p | 1505659 |
| 17/03/2025 | 6.20p | 6.22p | 6.13p | 6.20p | 231745 |
| 14/03/2025 | 6.15p | 6.30p | 6.10p | 6.20p | 1448575 |
| 13/03/2025 | 5.95p | 6.20p | 5.94p | 6.10p | 1323692 |
| 12/03/2025 | 5.95p | 5.97p | 5.94p | 5.95p | 109667 |
| 11/03/2025 | 5.95p | 6.12p | 5.90p | 5.95p | 182717 |
| 10/03/2025 | 6.25p | 6.30p | 5.91p | 5.95p | 1773785 |
| 07/03/2025 | 6.40p | 6.50p | 6.20p | 6.25p | 391628 |
| 06/03/2025 | 6.40p | 6.56p | 6.30p | 6.40p | 761370 |
| 05/03/2025 | 6.60p | 6.60p | 6.33p | 6.40p | 604913 |
| 04/03/2025 | 6.75p | 6.75p | 6.50p | 6.60p | 420805 |
| 03/03/2025 | 6.75p | 7.00p | 6.51p | 6.75p | 150220 |
| 28/02/2025 | 6.55p | 7.00p | 6.50p | 6.75p | 315172 |
| 27/02/2025 | 6.75p | 6.75p | 6.50p | 6.55p | 223853 |
| 26/02/2025 | 6.80p | 6.80p | 6.50p | 6.75p | 716315 |
| 25/02/2025 | 6.90p | 6.90p | 6.70p | 6.80p | 559960 |
| 24/02/2025 | 7.20p | 7.25p | 6.56p | 6.90p | 2300749 |
| 21/02/2025 | 7.20p | 7.40p | 7.10p | 7.20p | 465500 |
| 20/02/2025 | 7.40p | 7.50p | 7.20p | 7.20p | 278732 |
| 19/02/2025 | 7.50p | 7.80p | 7.20p | 7.40p | 246749 |
| 18/02/2025 | 7.35p | 7.42p | 7.20p | 7.35p | 81983 |
| 17/02/2025 | 7.35p | 7.50p | 7.31p | 7.35p | 26529 |
| 14/02/2025 | 7.35p | 7.66p | 7.25p | 7.35p | 828507 |
| 13/02/2025 | 7.90p | 7.90p | 7.20p | 7.35p | 2356625 |
| 12/02/2025 | 8.00p | 8.32p | 7.65p | 7.90p | 1696246 |
| 11/02/2025 | 8.00p | 8.20p | 7.71p | 8.00p | 3130725 |
| 10/02/2025 | 8.05p | 8.20p | 7.76p | 8.00p | 1186053 |
| 07/02/2025 | 7.85p | 8.20p | 7.75p | 8.06p | 2255883 |
| 06/02/2025 | 7.70p | 7.92p | 7.62p | 7.85p | 1076363 |
| 05/02/2025 | 7.50p | 8.00p | 7.50p | 7.70p | 1565716 |
| 04/02/2025 | 7.40p | 7.60p | 7.30p | 7.50p | 342406 |
| 03/02/2025 | 7.45p | 7.50p | 7.17p | 7.50p | 513643 |
| 31/01/2025 | 7.55p | 7.80p | 7.30p | 7.45p | 1079230 |
| 30/01/2025 | 7.30p | 7.42p | 7.21p | 7.35p | 569776 |
| 29/01/2025 | 7.30p | 7.30p | 7.10p | 7.30p | 445068 |
| 28/01/2025 | 7.55p | 7.70p | 7.05p | 7.30p | 652757 |
| 27/01/2025 | 7.10p | 7.28p | 7.04p | 7.20p | 568151 |
| 24/01/2025 | 7.10p | 7.20p | 7.06p | 7.10p | 695672 |
| 23/01/2025 | 7.10p | 7.20p | 6.88p | 7.10p | 204952 |
| 22/01/2025 | 7.10p | 7.20p | 7.05p | 7.10p | 145561 |
| 21/01/2025 | 7.10p | 7.19p | 7.00p | 7.10p | 264901 |
| 20/01/2025 | 7.25p | 7.28p | 7.00p | 7.10p | 991177 |
| 17/01/2025 | 7.35p | 7.35p | 7.20p | 7.25p | 232991 |
| 16/01/2025 | 7.45p | 7.60p | 7.30p | 7.35p | 140450 |
| 15/01/2025 | 7.45p | 7.60p | 7.33p | 7.45p | 835496 |
| 14/01/2025 | 7.55p | 7.58p | 7.40p | 7.45p | 255749 |
| 13/01/2025 | 7.40p | 7.70p | 7.30p | 7.70p | 1169457 |
| 10/01/2025 | 7.40p | 7.47p | 7.31p | 7.40p | 567347 |
| 09/01/2025 | 7.40p | 7.43p | 7.31p | 7.40p | 433138 |
| 08/01/2025 | 7.80p | 7.80p | 7.20p | 7.40p | 2051522 |
| 07/01/2025 | 7.60p | 7.80p | 7.36p | 7.80p | 1077329 |
| 06/01/2025 | 7.85p | 8.00p | 7.30p | 7.55p | 1748804 |
| 03/01/2025 | 7.70p | 8.00p | 7.48p | 7.85p | 1241138 |
| 02/01/2025 | 7.30p | 7.72p | 7.30p | 7.70p | 1127396 |
| 31/12/2024 | 7.25p | 7.50p | 7.00p | 7.30p | 1045873 |
| 30/12/2024 | 6.90p | 7.35p | 6.80p | 7.25p | 503057 |
| 27/12/2024 | 6.90p | 7.00p | 6.80p | 7.00p | 94121 |
| 24/12/2024 | 6.85p | 7.00p | 6.70p | 6.90p | 308891 |
| 23/12/2024 | 6.85p | 6.90p | 6.74p | 6.85p | 176001 |
| 20/12/2024 | 6.85p | 6.95p | 6.85p | 6.85p | 42793 |
| 19/12/2024 | 6.85p | 6.85p | 6.54p | 6.85p | 1056469 |
| 18/12/2024 | 6.80p | 7.00p | 6.78p | 6.95p | 981119 |
| 17/12/2024 | 7.10p | 7.10p | 6.60p | 6.60p | 1045388 |
| 16/12/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 4914007 |
| 13/12/2024 | 6.90p | 7.00p | 6.70p | 6.85p | 365936 |
| 12/12/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 977176 |
| 11/12/2024 | 6.85p | 7.00p | 6.54p | 6.85p | 675620 |
| 10/12/2024 | 6.90p | 7.00p | 6.72p | 6.85p | 457768 |
| 09/12/2024 | 6.90p | 6.98p | 6.80p | 6.90p | 143323 |
| 06/12/2024 | 6.90p | 6.94p | 6.82p | 6.90p | 125753 |
| 05/12/2024 | 6.65p | 6.93p | 6.65p | 6.80p | 4444220 |
| 04/12/2024 | 6.85p | 7.00p | 6.60p | 6.65p | 129446 |
| 03/12/2024 | 6.85p | 7.00p | 6.70p | 6.80p | 163392 |
| 02/12/2024 | 6.85p | 7.00p | 6.70p | 6.85p | 83745 |
| 29/11/2024 | 6.80p | 7.00p | 6.70p | 6.85p | 1769854 |
| 28/11/2024 | 6.60p | 7.00p | 6.50p | 6.80p | 4902660 |
| 27/11/2024 | 6.90p | 6.93p | 6.52p | 6.60p | 1595156 |
| 26/11/2024 | 6.90p | 6.94p | 6.71p | 6.80p | 749291 |
| 25/11/2024 | 6.95p | 7.01p | 6.86p | 6.90p | 556364 |
| 22/11/2024 | 7.00p | 7.30p | 6.75p | 6.95p | 1423572 |
| 21/11/2024 | 7.05p | 7.19p | 6.93p | 7.00p | 853143 |
| 20/11/2024 | 7.30p | 7.50p | 7.00p | 7.05p | 1084275 |
| 19/11/2024 | 7.15p | 7.50p | 7.10p | 7.30p | 209648 |
| 18/11/2024 | 7.05p | 7.30p | 7.05p | 7.10p | 1930019 |
| 15/11/2024 | 7.10p | 7.20p | 6.70p | 7.05p | 297841 |
| 14/11/2024 | 6.90p | 7.30p | 6.90p | 7.10p | 1636485 |
| 13/11/2024 | 6.90p | 6.95p | 6.83p | 6.90p | 159563 |
| 12/11/2024 | 6.70p | 6.90p | 6.62p | 6.90p | 1171810 |
*Close Price adjusted for both dividends and splits