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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Red Emperor Resources NL (DI) (RMP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2013 | 3.00p | 3.50p | 2.93p | 3.13p | 686577 |
| 21/06/2013 | 3.10p | 3.28p | 3.05p | 3.14p | 738490 |
| 20/06/2013 | 3.15p | 3.33p | 3.12p | 3.28p | 446655 |
| 19/06/2013 | 3.25p | 3.35p | 3.12p | 3.33p | 595529 |
| 18/06/2013 | 3.15p | 3.31p | 3.13p | 3.30p | 801178 |
| 17/06/2013 | 3.50p | 3.50p | 3.26p | 3.35p | 89939 |
| 14/06/2013 | 3.21p | 3.58p | 3.21p | 3.35p | 48442 |
| 13/06/2013 | 3.20p | 3.29p | 3.15p | 3.25p | 1127896 |
| 12/06/2013 | 3.26p | 3.37p | 3.22p | 3.25p | 374259 |
| 11/06/2013 | 3.32p | 3.50p | 3.20p | 3.35p | 66883 |
| 10/06/2013 | 3.63p | 3.63p | 3.32p | 3.48p | 45310 |
| 07/06/2013 | 3.22p | 3.38p | 3.22p | 3.35p | 122936 |
| 06/06/2013 | 3.21p | 3.50p | 3.21p | 3.50p | 3316 |
| 05/06/2013 | 3.43p | 3.53p | 3.32p | 3.35p | 54283 |
| 04/06/2013 | 3.50p | 3.59p | 3.35p | 3.53p | 122101 |
| 03/06/2013 | 3.50p | 3.65p | 3.43p | 3.53p | 67426 |
| 31/05/2013 | 3.50p | 3.65p | 3.50p | 3.65p | 17771 |
| 30/05/2013 | 3.79p | 3.79p | 3.36p | 3.53p | 134675 |
| 29/05/2013 | 3.58p | 3.94p | 3.40p | 3.60p | 349510 |
| 28/05/2013 | 3.50p | 3.84p | 3.35p | 3.77p | 1009271 |
| 24/05/2013 | 3.40p | 3.49p | 3.20p | 3.35p | 365921 |
| 23/05/2013 | 3.63p | 3.63p | 3.21p | 3.49p | 56258 |
| 22/05/2013 | 3.40p | 3.60p | 3.30p | 3.60p | 687921 |
| 21/05/2013 | 3.30p | 3.60p | 3.30p | 3.40p | 239996 |
| 20/05/2013 | 3.56p | 3.56p | 3.26p | 3.51p | 369501 |
| 17/05/2013 | 3.64p | 3.70p | 3.55p | 3.65p | 364945 |
| 16/05/2013 | 3.51p | 3.70p | 3.36p | 3.56p | 181444 |
| 15/05/2013 | 3.52p | 3.69p | 3.47p | 3.65p | 438138 |
| 14/05/2013 | 3.82p | 3.82p | 3.46p | 3.53p | 307395 |
| 13/05/2013 | 3.90p | 3.95p | 3.47p | 3.75p | 295471 |
| 10/05/2013 | 3.73p | 3.89p | 3.49p | 3.63p | 711837 |
| 09/05/2013 | 3.80p | 3.96p | 3.41p | 3.60p | 558291 |
| 08/05/2013 | 3.55p | 3.64p | 3.41p | 3.53p | 1118506 |
| 07/05/2013 | 3.90p | 3.90p | 3.60p | 3.80p | 530379 |
| 03/05/2013 | 3.35p | 3.90p | 3.31p | 3.33p | 412081 |
| 02/05/2013 | 3.50p | 3.50p | 3.31p | 3.42p | 80165 |
| 01/05/2013 | 3.31p | 3.41p | 3.25p | 3.41p | 739115 |
| 30/04/2013 | 3.31p | 3.41p | 3.25p | 3.36p | 1002247 |
| 29/04/2013 | 3.61p | 3.61p | 3.34p | 3.41p | 443220 |
| 26/04/2013 | 3.45p | 3.74p | 3.30p | 3.50p | 1709859 |
| 25/04/2013 | 3.39p | 3.49p | 3.24p | 3.40p | 442058 |
| 24/04/2013 | 3.35p | 3.49p | 3.20p | 3.40p | 2030036 |
| 23/04/2013 | 3.50p | 3.72p | 3.40p | 3.50p | 596161 |
| 22/04/2013 | 3.30p | 3.65p | 3.25p | 3.60p | 858415 |
| 19/04/2013 | 3.35p | 3.50p | 3.31p | 3.40p | 201935 |
| 18/04/2013 | 3.30p | 3.60p | 3.30p | 3.38p | 766728 |
| 17/04/2013 | 3.35p | 3.47p | 3.27p | 3.36p | 1126281 |
| 16/04/2013 | 3.40p | 3.60p | 3.39p | 3.53p | 234397 |
| 15/04/2013 | 3.50p | 3.74p | 3.41p | 3.56p | 1104953 |
| 12/04/2013 | 3.80p | 3.82p | 3.50p | 3.75p | 434216 |
| 11/04/2013 | 3.75p | 4.00p | 3.58p | 3.75p | 299771 |
| 10/04/2013 | 3.50p | 3.68p | 3.33p | 3.68p | 549831 |
| 09/04/2013 | 3.31p | 3.48p | 3.26p | 3.48p | 307998 |
| 08/04/2013 | 3.25p | 3.69p | 3.25p | 3.40p | 1128667 |
| 05/04/2013 | 3.10p | 3.43p | 3.10p | 3.43p | 967291 |
| 04/04/2013 | 3.25p | 3.50p | 3.25p | 3.40p | 654596 |
| 03/04/2013 | 3.45p | 3.50p | 3.34p | 3.38p | 761227 |
| 02/04/2013 | 3.45p | 3.71p | 3.25p | 3.43p | 2073716 |
| 28/03/2013 | 3.56p | 3.68p | 3.46p | 3.60p | 523707 |
| 27/03/2013 | 3.65p | 3.83p | 3.35p | 3.35p | 1793420 |
| 26/03/2013 | 3.80p | 3.80p | 3.68p | 3.73p | 213449 |
| 25/03/2013 | 4.00p | 4.04p | 3.68p | 3.75p | 1224753 |
| 22/03/2013 | 3.73p | 4.15p | 3.73p | 4.00p | 965365 |
| 21/03/2013 | 3.82p | 4.00p | 3.56p | 3.86p | 1020337 |
| 20/03/2013 | 3.80p | 4.11p | 3.54p | 3.85p | 1051649 |
| 19/03/2013 | 3.79p | 4.19p | 3.63p | 3.98p | 683694 |
| 18/03/2013 | 3.70p | 3.85p | 3.60p | 3.83p | 1236159 |
| 15/03/2013 | 3.75p | 3.90p | 3.72p | 3.83p | 1094886 |
| 14/03/2013 | 3.81p | 4.04p | 3.73p | 3.83p | 942890 |
| 13/03/2013 | 3.75p | 4.03p | 3.70p | 4.03p | 1521711 |
| 12/03/2013 | 3.90p | 3.95p | 3.80p | 3.83p | 1284916 |
| 11/03/2013 | 4.25p | 4.25p | 3.80p | 3.95p | 1300723 |
| 08/03/2013 | 3.90p | 4.15p | 3.69p | 4.03p | 1984891 |
| 07/03/2013 | 4.03p | 4.20p | 3.89p | 4.20p | 340927 |
| 06/03/2013 | 4.00p | 4.31p | 4.00p | 4.28p | 3341580 |
| 05/03/2013 | 3.70p | 4.25p | 3.52p | 4.25p | 1723635 |
| 04/03/2013 | 3.75p | 4.05p | 3.69p | 3.85p | 3257048 |
| 01/03/2013 | 4.00p | 4.20p | 3.81p | 4.03p | 2593958 |
| 28/02/2013 | 4.48p | 4.48p | 4.16p | 4.28p | 1651801 |
| 27/02/2013 | 4.10p | 4.35p | 4.02p | 4.35p | 1638945 |
| 26/02/2013 | 4.10p | 4.45p | 4.01p | 4.18p | 2557204 |
| 25/02/2013 | 4.40p | 4.73p | 4.32p | 4.45p | 2238975 |
| 22/02/2013 | 4.75p | 4.80p | 4.05p | 4.43p | 8869281 |
| 21/02/2013 | 5.55p | 5.60p | 4.32p | 4.73p | 21050344 |
| 20/02/2013 | 5.50p | 6.75p | 4.90p | 5.54p | 42910740 |
| 19/02/2013 | 3.80p | 5.20p | 3.53p | 4.90p | 36110592 |
| 18/02/2013 | 3.65p | 3.98p | 3.12p | 3.53p | 11705549 |
| 15/02/2013 | 3.25p | 3.33p | 3.05p | 3.13p | 1790588 |
| 14/02/2013 | 3.15p | 3.32p | 3.11p | 3.20p | 1678205 |
| 13/02/2013 | 3.25p | 3.40p | 3.15p | 3.18p | 957602 |
| 12/02/2013 | 3.25p | 3.50p | 3.15p | 3.28p | 594297 |
| 11/02/2013 | 3.20p | 3.50p | 3.00p | 3.28p | 1225311 |
| 08/02/2013 | 3.15p | 3.29p | 2.96p | 3.08p | 1038923 |
| 07/02/2013 | 3.25p | 3.50p | 3.00p | 3.25p | 3425472 |
| 06/02/2013 | 3.00p | 3.11p | 2.96p | 3.08p | 2108477 |
| 05/02/2013 | 3.24p | 3.24p | 2.82p | 3.00p | 1579106 |
| 04/02/2013 | 3.05p | 3.15p | 2.92p | 3.15p | 899395 |
| 01/02/2013 | 3.02p | 3.14p | 2.91p | 2.95p | 1927066 |
| 31/01/2013 | 3.15p | 3.15p | 3.07p | 3.10p | 820812 |
| 30/01/2013 | 3.12p | 3.15p | 3.06p | 3.13p | 502321 |
| 29/01/2013 | 3.10p | 3.13p | 3.03p | 3.09p | 1066437 |
| 28/01/2013 | 3.16p | 3.30p | 3.03p | 3.09p | 1268060 |
| 25/01/2013 | 3.12p | 3.45p | 3.05p | 3.18p | 3489213 |
| 24/01/2013 | 3.10p | 3.19p | 3.05p | 3.13p | 705072 |
| 23/01/2013 | 3.18p | 3.28p | 3.06p | 3.18p | 1076193 |
| 22/01/2013 | 3.05p | 3.18p | 3.02p | 3.06p | 982321 |
| 21/01/2013 | 3.03p | 3.15p | 3.00p | 3.08p | 1639712 |
| 18/01/2013 | 3.05p | 3.18p | 3.01p | 3.01p | 834875 |
| 17/01/2013 | 3.10p | 3.18p | 3.01p | 3.18p | 1550097 |
| 16/01/2013 | 3.01p | 3.17p | 3.01p | 3.11p | 1064210 |
| 15/01/2013 | 3.23p | 3.23p | 2.96p | 3.00p | 1830896 |
| 14/01/2013 | 3.23p | 3.35p | 2.94p | 3.13p | 2246318 |
| 11/01/2013 | 2.85p | 3.25p | 2.75p | 3.13p | 3677787 |
| 10/01/2013 | 3.00p | 3.05p | 2.82p | 3.00p | 3906406 |
| 09/01/2013 | 3.25p | 3.25p | 2.85p | 3.11p | 10050129 |
| 08/01/2013 | 3.40p | 3.52p | 3.23p | 3.25p | 2909199 |
| 07/01/2013 | 3.55p | 3.58p | 3.42p | 3.53p | 1030072 |
| 04/01/2013 | 3.45p | 3.69p | 3.45p | 3.58p | 506546 |
| 03/01/2013 | 3.51p | 3.60p | 3.36p | 3.58p | 848341 |
| 02/01/2013 | 3.45p | 3.69p | 3.41p | 3.55p | 1479845 |
| 31/12/2012 | 3.40p | 3.60p | 3.40p | 3.43p | 1130916 |
| 28/12/2012 | 3.40p | 3.58p | 3.36p | 3.58p | 1084026 |
| 27/12/2012 | 3.50p | 3.65p | 3.35p | 3.58p | 1616123 |
| 24/12/2012 | 3.50p | 3.50p | 3.37p | 3.40p | 275932 |
| 21/12/2012 | 3.41p | 3.55p | 3.35p | 3.35p | 1003637 |
| 20/12/2012 | 3.75p | 3.75p | 3.48p | 3.50p | 1295142 |
| 19/12/2012 | 3.50p | 3.72p | 3.40p | 3.55p | 2049684 |
| 18/12/2012 | 3.58p | 3.67p | 3.56p | 3.61p | 1608757 |
| 17/12/2012 | 3.63p | 3.75p | 3.55p | 3.55p | 1620543 |
| 14/12/2012 | 3.60p | 3.72p | 3.60p | 3.72p | 1242921 |
| 13/12/2012 | 3.70p | 3.75p | 3.51p | 3.60p | 1544746 |
| 12/12/2012 | 3.65p | 3.70p | 3.56p | 3.60p | 1101825 |
| 11/12/2012 | 3.70p | 3.75p | 3.61p | 3.75p | 1407822 |
| 10/12/2012 | 3.78p | 3.90p | 3.65p | 3.79p | 1878989 |
| 07/12/2012 | 3.80p | 3.90p | 3.70p | 3.83p | 1116764 |
| 06/12/2012 | 3.80p | 3.90p | 3.70p | 3.85p | 1049637 |
| 05/12/2012 | 3.80p | 3.94p | 3.74p | 3.83p | 1815936 |
| 04/12/2012 | 3.95p | 3.95p | 3.85p | 3.88p | 1034087 |
| 03/12/2012 | 3.90p | 3.99p | 3.82p | 3.88p | 2527862 |
| 30/11/2012 | 4.00p | 4.10p | 3.86p | 3.90p | 1683227 |
| 29/11/2012 | 3.95p | 4.11p | 3.95p | 4.05p | 1122048 |
| 28/11/2012 | 4.10p | 4.25p | 3.82p | 4.08p | 4211625 |
| 27/11/2012 | 4.05p | 4.05p | 3.75p | 3.93p | 3205634 |
| 26/11/2012 | 4.00p | 4.10p | 3.85p | 4.00p | 1107955 |
| 23/11/2012 | 4.00p | 4.08p | 3.95p | 4.00p | 830125 |
| 22/11/2012 | 4.00p | 4.25p | 3.92p | 4.10p | 1791408 |
| 21/11/2012 | 4.00p | 4.04p | 3.92p | 4.00p | 1608659 |
| 20/11/2012 | 4.09p | 4.20p | 3.95p | 4.03p | 2372440 |
| 19/11/2012 | 4.05p | 4.05p | 3.90p | 3.95p | 908160 |
| 16/11/2012 | 3.85p | 4.10p | 3.85p | 4.01p | 2176660 |
| 15/11/2012 | 3.95p | 4.40p | 3.91p | 3.99p | 3011253 |
| 14/11/2012 | 3.80p | 4.05p | 3.65p | 4.01p | 1309797 |
| 13/11/2012 | 4.00p | 4.08p | 3.92p | 3.97p | 1875778 |
| 12/11/2012 | 4.10p | 4.11p | 3.85p | 4.10p | 3507062 |
| 09/11/2012 | 4.08p | 4.39p | 4.01p | 4.18p | 5107636 |
| 08/11/2012 | 4.00p | 4.20p | 3.98p | 4.15p | 2364359 |
| 07/11/2012 | 4.10p | 4.10p | 3.90p | 4.10p | 2150002 |
| 06/11/2012 | 4.10p | 4.44p | 3.92p | 4.10p | 4710583 |
| 05/11/2012 | 4.10p | 4.13p | 3.85p | 4.08p | 5132182 |
| 02/11/2012 | 3.94p | 3.94p | 3.75p | 3.92p | 2759353 |
| 01/11/2012 | 3.80p | 3.94p | 3.70p | 3.88p | 2886555 |
| 31/10/2012 | 3.92p | 4.04p | 3.82p | 3.93p | 1203259 |
| 30/10/2012 | 4.00p | 4.40p | 3.80p | 4.01p | 5419588 |
| 29/10/2012 | 4.05p | 4.19p | 3.81p | 3.91p | 2030354 |
| 26/10/2012 | 3.90p | 3.93p | 3.76p | 3.93p | 914396 |
| 25/10/2012 | 4.00p | 4.00p | 3.80p | 3.85p | 1180902 |
| 24/10/2012 | 3.80p | 3.95p | 3.79p | 3.92p | 2564099 |
| 23/10/2012 | 3.86p | 4.03p | 3.76p | 3.88p | 3235548 |
| 22/10/2012 | 4.00p | 4.10p | 3.90p | 3.95p | 2329792 |
| 19/10/2012 | 4.05p | 4.09p | 3.85p | 3.99p | 2485169 |
| 18/10/2012 | 4.00p | 4.14p | 3.98p | 4.08p | 3181966 |
| 17/10/2012 | 4.27p | 4.39p | 4.05p | 4.25p | 2926287 |
| 16/10/2012 | 4.10p | 4.35p | 3.95p | 4.34p | 5439853 |
| 15/10/2012 | 4.10p | 4.50p | 4.00p | 4.20p | 7152075 |
| 12/10/2012 | 3.95p | 4.89p | 3.77p | 4.10p | 13004346 |
| 11/10/2012 | 3.80p | 3.99p | 3.72p | 3.85p | 2172798 |
| 10/10/2012 | 3.80p | 3.92p | 3.75p | 3.90p | 1459491 |
| 09/10/2012 | 3.80p | 3.86p | 3.65p | 3.75p | 2653006 |
| 08/10/2012 | 3.88p | 3.92p | 3.80p | 3.83p | 2148811 |
| 05/10/2012 | 3.90p | 4.08p | 3.83p | 3.91p | 1586372 |
| 04/10/2012 | 4.30p | 4.30p | 3.81p | 3.86p | 1851935 |
| 03/10/2012 | 4.00p | 4.15p | 3.95p | 3.95p | 1460108 |
| 02/10/2012 | 3.85p | 4.10p | 3.71p | 4.00p | 4319608 |
| 01/10/2012 | 3.98p | 4.09p | 3.71p | 3.92p | 3437915 |
| 28/09/2012 | 4.10p | 4.10p | 3.86p | 3.95p | 1352251 |
| 27/09/2012 | 3.86p | 4.09p | 3.77p | 3.98p | 1720963 |
| 26/09/2012 | 3.98p | 4.05p | 3.90p | 3.95p | 2740647 |
| 25/09/2012 | 4.10p | 4.20p | 3.86p | 4.05p | 2796332 |
| 24/09/2012 | 4.10p | 4.25p | 4.03p | 4.18p | 3003800 |
| 21/09/2012 | 4.15p | 4.18p | 4.00p | 4.13p | 1855259 |
| 20/09/2012 | 4.00p | 4.25p | 3.89p | 4.11p | 4667527 |
| 19/09/2012 | 4.30p | 4.30p | 3.97p | 4.08p | 6887662 |
| 18/09/2012 | 4.00p | 4.25p | 3.91p | 4.20p | 9930142 |
| 17/09/2012 | 4.25p | 4.50p | 4.07p | 4.14p | 5875005 |
| 14/09/2012 | 4.50p | 4.70p | 3.93p | 4.33p | 17196500 |
| 13/09/2012 | 5.01p | 5.21p | 4.59p | 4.88p | 13470637 |
| 12/09/2012 | 5.02p | 6.95p | 5.00p | 5.49p | 50576164 |
| 11/09/2012 | 4.20p | 4.85p | 4.05p | 4.68p | 6521857 |
| 10/09/2012 | 4.00p | 4.35p | 3.90p | 4.08p | 4553234 |
| 07/09/2012 | 4.00p | 4.60p | 3.90p | 4.25p | 5477804 |
*Close Price adjusted for both dividends and splits