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:
- 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
- Buy Lancashire Holdings Limited (LRE) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Hiscox Limited (DI) (HSX) by Deutsche Bank
- Buy Great Portland Estates (GPE) by Deutsche Bank
- Buy Hammerson (HMSO) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Coats Group (COA) by Deutsche Bank
SIMEC Atlantis Energy Limited (DI) (SAE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/12/2021 | 1.53p | 1.62p | 1.52p | 1.62p | 4213753 |
| 24/12/2021 | 1.53p | 1.62p | 1.52p | 1.62p | 4213753 |
| 23/12/2021 | 1.53p | 1.53p | 1.50p | 1.52p | 1630403 |
| 22/12/2021 | 1.55p | 1.58p | 1.47p | 1.52p | 4479114 |
| 21/12/2021 | 1.55p | 1.57p | 1.50p | 1.55p | 3730693 |
| 20/12/2021 | 1.53p | 1.55p | 1.47p | 1.55p | 2306764 |
| 17/12/2021 | 1.55p | 1.60p | 1.50p | 1.53p | 4867702 |
| 16/12/2021 | 1.65p | 1.70p | 1.50p | 1.56p | 10620343 |
| 15/12/2021 | 1.83p | 1.90p | 1.70p | 1.83p | 6005369 |
| 14/12/2021 | 1.93p | 1.95p | 1.80p | 1.81p | 5684761 |
| 13/12/2021 | 2.20p | 2.23p | 1.85p | 1.95p | 5757773 |
| 10/12/2021 | 2.00p | 2.35p | 1.98p | 2.06p | 13429825 |
| 09/12/2021 | 2.08p | 2.15p | 1.90p | 1.95p | 3990224 |
| 08/12/2021 | 1.75p | 2.27p | 1.75p | 2.08p | 17559316 |
| 07/12/2021 | 1.55p | 1.80p | 1.50p | 1.75p | 3875505 |
| 06/12/2021 | 1.60p | 1.65p | 1.50p | 1.55p | 1890895 |
| 03/12/2021 | 1.70p | 1.75p | 1.56p | 1.60p | 2886500 |
| 02/12/2021 | 1.78p | 1.82p | 1.65p | 1.70p | 1887889 |
| 01/12/2021 | 1.63p | 1.85p | 1.60p | 1.78p | 9915407 |
| 30/11/2021 | 1.95p | 2.05p | 1.60p | 1.63p | 12854619 |
| 29/11/2021 | 1.45p | 2.00p | 1.45p | 2.00p | 33691312 |
| 26/11/2021 | 1.43p | 1.50p | 1.35p | 1.47p | 18831968 |
| 25/11/2021 | 1.38p | 1.45p | 1.30p | 1.44p | 4739486 |
| 24/11/2021 | 1.35p | 1.45p | 1.30p | 1.40p | 8226293 |
| 23/11/2021 | 1.35p | 1.40p | 1.30p | 1.40p | 4826441 |
| 22/11/2021 | 1.45p | 1.45p | 1.30p | 1.35p | 4143738 |
| 19/11/2021 | 1.45p | 1.55p | 1.40p | 1.45p | 5276510 |
| 18/11/2021 | 1.55p | 1.60p | 1.40p | 1.50p | 6816924 |
| 17/11/2021 | 1.55p | 1.60p | 1.47p | 1.59p | 4345237 |
| 16/11/2021 | 1.55p | 1.59p | 1.52p | 1.55p | 2698604 |
| 15/11/2021 | 1.60p | 1.65p | 1.50p | 1.56p | 4909112 |
| 12/11/2021 | 1.60p | 1.65p | 1.56p | 1.60p | 4593616 |
| 11/11/2021 | 1.60p | 1.64p | 1.56p | 1.60p | 2685124 |
| 10/11/2021 | 1.63p | 1.65p | 1.55p | 1.60p | 4878248 |
| 09/11/2021 | 1.70p | 1.80p | 1.60p | 1.63p | 3997472 |
| 08/11/2021 | 1.75p | 1.80p | 1.65p | 1.75p | 4255740 |
| 05/11/2021 | 1.75p | 1.80p | 1.70p | 1.75p | 2182776 |
| 04/11/2021 | 1.78p | 1.80p | 1.70p | 1.75p | 734515 |
| 03/11/2021 | 1.83p | 1.85p | 1.75p | 1.78p | 9653642 |
| 02/11/2021 | 1.75p | 1.85p | 1.70p | 1.84p | 9765843 |
| 01/11/2021 | 1.60p | 1.80p | 1.55p | 1.73p | 22631288 |
| 29/10/2021 | 1.58p | 1.60p | 1.55p | 1.58p | 2257470 |
| 28/10/2021 | 1.63p | 1.65p | 1.55p | 1.58p | 1049537 |
| 27/10/2021 | 1.65p | 1.65p | 1.60p | 1.60p | 2077975 |
| 26/10/2021 | 1.53p | 1.67p | 1.50p | 1.65p | 8739659 |
| 25/10/2021 | 1.63p | 1.63p | 1.55p | 1.56p | 2983868 |
| 22/10/2021 | 1.55p | 1.70p | 1.53p | 1.66p | 5245001 |
| 21/10/2021 | 1.55p | 1.60p | 1.50p | 1.55p | 3703882 |
| 20/10/2021 | 1.65p | 1.70p | 1.50p | 1.60p | 8770014 |
| 19/10/2021 | 1.80p | 1.80p | 1.60p | 1.65p | 8741561 |
| 18/10/2021 | 2.05p | 2.10p | 1.70p | 1.80p | 9128359 |
| 15/10/2021 | 2.30p | 2.40p | 1.93p | 2.10p | 24416144 |
| 14/10/2021 | 1.65p | 2.15p | 1.53p | 2.08p | 32194906 |
| 13/10/2021 | 1.33p | 1.80p | 1.30p | 1.64p | 39604916 |
| 12/10/2021 | 1.38p | 1.40p | 1.30p | 1.33p | 2912121 |
| 11/10/2021 | 1.33p | 1.40p | 1.30p | 1.38p | 15002195 |
| 08/10/2021 | 1.43p | 1.45p | 1.28p | 1.30p | 18207034 |
| 07/10/2021 | 1.20p | 1.60p | 1.20p | 1.42p | 95790096 |
| 06/10/2021 | 2.40p | 2.45p | 2.10p | 2.30p | 4009869 |
| 05/10/2021 | 2.45p | 2.50p | 2.35p | 2.41p | 6513370 |
| 04/10/2021 | 2.48p | 2.50p | 2.40p | 2.45p | 6435177 |
| 01/10/2021 | 2.55p | 2.60p | 2.43p | 2.49p | 6554641 |
| 30/09/2021 | 2.63p | 2.65p | 2.50p | 2.55p | 19123220 |
| 29/09/2021 | 2.75p | 3.00p | 2.50p | 2.61p | 92677016 |
| 28/09/2021 | 5.00p | 5.20p | 4.60p | 4.85p | 1602213 |
| 27/09/2021 | 5.00p | 5.20p | 4.80p | 5.00p | 330418 |
| 24/09/2021 | 5.10p | 5.20p | 4.80p | 4.90p | 1525483 |
| 23/09/2021 | 5.10p | 5.18p | 4.91p | 4.99p | 1043489 |
| 22/09/2021 | 5.10p | 5.10p | 5.01p | 5.10p | 876341 |
| 21/09/2021 | 5.10p | 5.30p | 5.00p | 5.10p | 344324 |
| 20/09/2021 | 5.15p | 5.30p | 5.00p | 5.10p | 2026982 |
| 17/09/2021 | 5.15p | 5.30p | 4.88p | 5.00p | 971994 |
| 16/09/2021 | 5.15p | 5.15p | 4.90p | 5.15p | 240546 |
| 15/09/2021 | 5.15p | 5.30p | 5.00p | 5.15p | 395936 |
| 14/09/2021 | 5.05p | 5.30p | 5.00p | 5.15p | 1012740 |
| 13/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 1090555 |
| 10/09/2021 | 5.05p | 5.12p | 5.00p | 5.05p | 287585 |
| 09/09/2021 | 5.05p | 5.09p | 5.00p | 5.05p | 318849 |
| 08/09/2021 | 5.05p | 5.10p | 5.01p | 5.05p | 153988 |
| 07/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 495579 |
| 06/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 1394345 |
| 03/09/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 1114107 |
| 02/09/2021 | 5.20p | 5.30p | 5.00p | 5.12p | 802749 |
| 01/09/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 831585 |
| 31/08/2021 | 5.20p | 5.25p | 5.10p | 5.20p | 904462 |
| 30/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 379327 |
| 27/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 379327 |
| 26/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 1029453 |
| 25/08/2021 | 5.20p | 5.23p | 5.10p | 5.20p | 209489 |
| 24/08/2021 | 5.15p | 5.30p | 5.10p | 5.20p | 2181377 |
| 23/08/2021 | 5.20p | 5.30p | 5.10p | 5.15p | 268682 |
| 20/08/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 301302 |
| 19/08/2021 | 5.25p | 5.30p | 5.10p | 5.20p | 484720 |
| 18/08/2021 | 5.25p | 5.40p | 5.05p | 5.25p | 2024135 |
| 17/08/2021 | 5.45p | 5.70p | 5.30p | 5.35p | 970854 |
| 16/08/2021 | 5.65p | 5.80p | 5.40p | 5.45p | 1457285 |
| 13/08/2021 | 5.65p | 5.80p | 5.35p | 5.65p | 528218 |
| 12/08/2021 | 5.65p | 5.65p | 5.36p | 5.65p | 1018377 |
| 11/08/2021 | 5.50p | 5.90p | 5.46p | 5.50p | 1217999 |
| 10/08/2021 | 5.75p | 5.90p | 5.40p | 5.90p | 1132726 |
| 09/08/2021 | 5.35p | 6.00p | 5.30p | 5.75p | 3207819 |
| 06/08/2021 | 5.55p | 5.60p | 5.33p | 5.35p | 803891 |
| 05/08/2021 | 5.55p | 5.55p | 5.45p | 5.50p | 719148 |
| 04/08/2021 | 5.85p | 6.00p | 5.50p | 5.60p | 1326348 |
| 03/08/2021 | 5.80p | 6.00p | 5.70p | 5.85p | 926978 |
| 02/08/2021 | 5.65p | 5.90p | 5.48p | 5.80p | 1164401 |
| 30/07/2021 | 5.85p | 5.90p | 5.50p | 5.65p | 2145783 |
| 29/07/2021 | 6.05p | 6.10p | 5.71p | 5.85p | 1360624 |
| 28/07/2021 | 6.70p | 6.70p | 6.00p | 6.02p | 4919439 |
| 27/07/2021 | 7.05p | 7.10p | 6.48p | 6.70p | 2321434 |
| 26/07/2021 | 7.95p | 8.20p | 7.00p | 7.05p | 6955550 |
| 23/07/2021 | 5.25p | 9.00p | 4.64p | 7.70p | 57538192 |
| 22/07/2021 | 4.20p | 4.26p | 4.11p | 4.20p | 206286 |
| 21/07/2021 | 4.10p | 4.30p | 4.00p | 4.20p | 403231 |
| 20/07/2021 | 4.20p | 4.40p | 3.75p | 4.10p | 5166902 |
| 19/07/2021 | 4.55p | 4.70p | 4.16p | 4.20p | 1300742 |
| 16/07/2021 | 4.55p | 4.55p | 4.41p | 4.55p | 1460653 |
| 15/07/2021 | 4.55p | 4.55p | 4.41p | 4.55p | 1103146 |
| 14/07/2021 | 4.55p | 4.66p | 4.40p | 4.55p | 4022993 |
| 13/07/2021 | 4.45p | 4.70p | 4.42p | 4.55p | 3064914 |
| 12/07/2021 | 4.45p | 4.60p | 4.30p | 4.40p | 1493815 |
| 09/07/2021 | 4.65p | 4.70p | 4.40p | 4.55p | 1388627 |
| 08/07/2021 | 4.80p | 4.80p | 4.60p | 4.69p | 1628387 |
| 07/07/2021 | 4.90p | 5.00p | 4.60p | 4.80p | 1094822 |
| 06/07/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 857836 |
| 05/07/2021 | 5.15p | 5.30p | 4.81p | 4.90p | 2639138 |
| 02/07/2021 | 4.75p | 5.15p | 4.70p | 5.15p | 3354745 |
| 01/07/2021 | 4.85p | 4.90p | 4.50p | 4.75p | 3953801 |
| 30/06/2021 | 5.45p | 5.70p | 4.71p | 4.86p | 8579208 |
| 29/06/2021 | 5.60p | 5.70p | 5.26p | 5.70p | 1683544 |
| 28/06/2021 | 5.80p | 5.90p | 5.50p | 5.60p | 1334962 |
| 25/06/2021 | 5.30p | 5.90p | 5.20p | 5.80p | 3291588 |
| 24/06/2021 | 5.30p | 5.42p | 5.21p | 5.34p | 1165137 |
| 23/06/2021 | 5.30p | 5.40p | 5.20p | 5.40p | 2395052 |
| 22/06/2021 | 5.30p | 5.50p | 5.20p | 5.34p | 2572652 |
| 21/06/2021 | 5.90p | 6.00p | 5.20p | 5.30p | 6798566 |
| 18/06/2021 | 6.25p | 6.30p | 5.62p | 6.00p | 2914260 |
| 17/06/2021 | 6.55p | 6.60p | 6.10p | 6.25p | 853872 |
| 16/06/2021 | 6.60p | 6.70p | 6.50p | 6.56p | 834111 |
| 15/06/2021 | 6.60p | 6.70p | 6.50p | 6.60p | 232433 |
| 14/06/2021 | 6.65p | 7.00p | 6.55p | 6.60p | 483963 |
| 11/06/2021 | 6.55p | 6.88p | 6.50p | 6.70p | 1642096 |
| 10/06/2021 | 6.60p | 6.70p | 6.50p | 6.55p | 894705 |
| 09/06/2021 | 7.05p | 7.20p | 6.50p | 6.60p | 1760590 |
| 08/06/2021 | 7.00p | 7.20p | 6.80p | 7.00p | 2059002 |
| 07/06/2021 | 7.10p | 7.20p | 6.80p | 7.00p | 1944499 |
| 04/06/2021 | 7.25p | 7.25p | 6.81p | 7.00p | 1272473 |
| 03/06/2021 | 7.75p | 7.80p | 7.05p | 7.25p | 2369637 |
| 02/06/2021 | 7.45p | 7.70p | 7.10p | 7.30p | 1328940 |
| 01/06/2021 | 7.15p | 7.80p | 7.10p | 7.45p | 1335324 |
| 31/05/2021 | 8.10p | 8.20p | 7.00p | 7.15p | 2994489 |
| 28/05/2021 | 8.10p | 8.20p | 7.00p | 7.15p | 2994489 |
| 27/05/2021 | 8.10p | 8.50p | 7.50p | 8.10p | 802091 |
| 26/05/2021 | 7.90p | 8.50p | 7.88p | 8.10p | 2495823 |
| 25/05/2021 | 8.30p | 8.40p | 7.52p | 7.90p | 3418616 |
| 24/05/2021 | 6.95p | 9.00p | 6.83p | 8.30p | 16030256 |
| 21/05/2021 | 6.00p | 6.50p | 5.81p | 6.15p | 3888576 |
| 20/05/2021 | 5.05p | 6.00p | 5.00p | 6.00p | 4873281 |
| 19/05/2021 | 5.30p | 5.50p | 4.60p | 5.20p | 7204653 |
| 18/05/2021 | 7.25p | 7.50p | 4.50p | 5.20p | 26716616 |
| 17/05/2021 | 7.25p | 7.50p | 6.79p | 7.10p | 1153848 |
| 14/05/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 1385105 |
| 13/05/2021 | 7.75p | 8.00p | 7.10p | 7.50p | 429738 |
| 12/05/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 448272 |
| 11/05/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 1023483 |
| 10/05/2021 | 8.15p | 8.50p | 7.50p | 8.00p | 1391809 |
| 07/05/2021 | 8.15p | 8.50p | 7.81p | 8.15p | 1020342 |
| 06/05/2021 | 8.15p | 8.50p | 7.80p | 8.15p | 1067543 |
| 05/05/2021 | 8.10p | 8.50p | 7.80p | 8.25p | 1339126 |
| 04/05/2021 | 8.25p | 8.25p | 7.80p | 8.20p | 620530 |
| 03/05/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 520930 |
| 30/04/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 520930 |
| 29/04/2021 | 8.25p | 8.50p | 8.00p | 8.00p | 635791 |
| 28/04/2021 | 8.35p | 8.50p | 7.98p | 8.25p | 1708911 |
| 27/04/2021 | 8.35p | 8.50p | 8.20p | 8.35p | 860879 |
| 26/04/2021 | 8.35p | 8.62p | 8.20p | 8.35p | 601296 |
| 23/04/2021 | 8.40p | 8.80p | 8.00p | 8.35p | 511589 |
| 22/04/2021 | 8.40p | 8.78p | 8.10p | 8.78p | 1256706 |
| 21/04/2021 | 8.65p | 8.80p | 8.00p | 8.40p | 412778 |
| 20/04/2021 | 8.75p | 9.00p | 8.26p | 8.65p | 608817 |
| 19/04/2021 | 8.75p | 8.90p | 8.50p | 8.75p | 1217058 |
| 16/04/2021 | 8.75p | 9.00p | 8.50p | 8.75p | 1286388 |
| 15/04/2021 | 9.25p | 9.50p | 8.50p | 9.00p | 1362379 |
| 14/04/2021 | 8.75p | 9.50p | 8.51p | 9.25p | 1788246 |
| 13/04/2021 | 9.25p | 9.50p | 8.52p | 8.76p | 1125758 |
| 12/04/2021 | 9.75p | 10.00p | 9.00p | 9.25p | 1513219 |
| 09/04/2021 | 11.23p | 11.65p | 9.50p | 9.75p | 3359186 |
| 08/04/2021 | 9.25p | 11.65p | 9.00p | 11.00p | 4622169 |
| 07/04/2021 | 7.75p | 9.50p | 7.52p | 9.25p | 6151378 |
| 06/04/2021 | 7.75p | 8.00p | 7.50p | 8.00p | 3249527 |
| 05/04/2021 | 7.90p | 8.00p | 7.50p | 8.00p | 3170134 |
| 02/04/2021 | 7.90p | 8.00p | 7.50p | 8.00p | 3170134 |
| 01/04/2021 | 7.90p | 8.00p | 7.50p | 8.00p | 3170134 |
| 31/03/2021 | 6.88p | 8.50p | 6.75p | 7.90p | 3815210 |
| 30/03/2021 | 7.35p | 7.50p | 6.50p | 6.90p | 4907193 |
| 29/03/2021 | 8.50p | 8.50p | 7.20p | 7.40p | 3100415 |
| 26/03/2021 | 8.75p | 9.00p | 8.00p | 8.50p | 2396730 |
| 25/03/2021 | 9.75p | 10.00p | 8.10p | 8.55p | 4124794 |
| 24/03/2021 | 11.25p | 11.50p | 9.00p | 9.60p | 3133122 |
| 23/03/2021 | 11.80p | 12.00p | 11.02p | 11.30p | 732349 |
*Close Price adjusted for both dividends and splits