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 |
|---|---|---|---|---|---|
| 12/06/2020 | 11.25p | 11.50p | 11.00p | 11.25p | 1427096 |
| 11/06/2020 | 12.10p | 12.10p | 11.00p | 11.20p | 812304 |
| 10/06/2020 | 13.00p | 13.20p | 12.00p | 12.10p | 399482 |
| 09/06/2020 | 15.00p | 15.00p | 11.50p | 12.90p | 1773340 |
| 08/06/2020 | 14.50p | 15.08p | 14.20p | 15.00p | 1877285 |
| 05/06/2020 | 10.50p | 14.90p | 10.50p | 14.00p | 2540470 |
| 04/06/2020 | 10.25p | 11.00p | 10.00p | 10.50p | 971906 |
| 03/06/2020 | 7.15p | 11.63p | 7.15p | 10.25p | 1391902 |
| 02/06/2020 | 6.90p | 7.49p | 6.90p | 7.15p | 484276 |
| 01/06/2020 | 6.90p | 7.20p | 6.70p | 6.90p | 65760 |
| 29/05/2020 | 7.25p | 7.28p | 6.90p | 6.90p | 271687 |
| 28/05/2020 | 7.25p | 7.28p | 7.00p | 7.25p | 16137 |
| 27/05/2020 | 7.25p | 7.35p | 7.00p | 7.25p | 131193 |
| 26/05/2020 | 7.25p | 7.45p | 7.25p | 7.25p | 129665 |
| 25/05/2020 | 7.25p | 7.45p | 7.16p | 7.25p | 19902 |
| 22/05/2020 | 7.25p | 7.45p | 7.16p | 7.25p | 19902 |
| 21/05/2020 | 7.25p | 7.45p | 7.10p | 7.25p | 152703 |
| 20/05/2020 | 7.25p | 7.45p | 7.25p | 7.25p | 2959 |
| 19/05/2020 | 6.88p | 7.25p | 6.88p | 7.25p | 72758 |
| 18/05/2020 | 6.88p | 7.25p | 6.70p | 6.88p | 101387 |
| 15/05/2020 | 7.00p | 7.50p | 6.65p | 6.88p | 106924 |
| 14/05/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 56865 |
| 13/05/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 111317 |
| 12/05/2020 | 7.25p | 7.25p | 7.10p | 7.25p | 46745 |
| 11/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 194748 |
| 08/05/2020 | 7.25p | 7.25p | 7.10p | 7.10p | 249895 |
| 07/05/2020 | 7.25p | 7.25p | 7.10p | 7.10p | 249895 |
| 06/05/2020 | 7.25p | 7.50p | 7.22p | 7.25p | 53882 |
| 05/05/2020 | 7.25p | 7.27p | 7.00p | 7.25p | 31282 |
| 04/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 71885 |
| 01/05/2020 | 7.25p | 7.30p | 7.00p | 7.25p | 9315 |
| 30/04/2020 | 7.25p | 7.30p | 7.00p | 7.30p | 315849 |
| 29/04/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 38199 |
| 28/04/2020 | 7.25p | 7.50p | 7.10p | 7.25p | 75495 |
| 27/04/2020 | 7.25p | 7.35p | 7.25p | 7.25p | 249946 |
| 24/04/2020 | 7.25p | 7.37p | 7.10p | 7.25p | 120095 |
| 23/04/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 65625 |
| 22/04/2020 | 7.25p | 7.44p | 7.25p | 7.25p | 10290 |
| 21/04/2020 | 7.25p | 7.45p | 7.10p | 7.25p | 68796 |
| 20/04/2020 | 7.25p | 7.50p | 7.10p | 7.25p | 58433 |
| 17/04/2020 | 7.25p | 7.50p | 7.16p | 7.25p | 156024 |
| 16/04/2020 | 7.50p | 7.65p | 7.25p | 7.25p | 36351 |
| 15/04/2020 | 7.50p | 7.65p | 7.30p | 7.50p | 32959 |
| 14/04/2020 | 7.50p | 8.00p | 7.50p | 7.50p | 57206 |
| 13/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 111598 |
| 10/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 111598 |
| 09/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 111598 |
| 08/04/2020 | 7.50p | 7.78p | 7.10p | 7.50p | 233259 |
| 07/04/2020 | 7.50p | 7.78p | 7.50p | 7.50p | 193821 |
| 06/04/2020 | 7.50p | 7.80p | 7.50p | 7.50p | 154177 |
| 03/04/2020 | 7.50p | 7.80p | 7.00p | 7.50p | 209402 |
| 02/04/2020 | 8.00p | 8.10p | 7.50p | 7.50p | 95264 |
| 01/04/2020 | 8.00p | 8.50p | 7.50p | 8.00p | 38760 |
| 31/03/2020 | 8.00p | 8.20p | 8.00p | 8.00p | 15449 |
| 30/03/2020 | 8.00p | 8.25p | 7.30p | 8.00p | 343385 |
| 27/03/2020 | 8.00p | 8.30p | 7.50p | 8.00p | 339023 |
| 26/03/2020 | 8.00p | 8.30p | 7.50p | 8.00p | 141241 |
| 25/03/2020 | 7.50p | 8.50p | 7.00p | 8.00p | 173933 |
| 24/03/2020 | 7.00p | 7.25p | 7.00p | 7.00p | 21494 |
| 23/03/2020 | 7.50p | 7.50p | 6.50p | 7.00p | 102433 |
| 20/03/2020 | 7.25p | 7.50p | 7.00p | 7.50p | 157718 |
| 19/03/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 27119 |
| 18/03/2020 | 8.00p | 8.00p | 6.00p | 7.25p | 150003 |
| 17/03/2020 | 8.25p | 8.50p | 7.00p | 8.00p | 107503 |
| 16/03/2020 | 9.25p | 9.25p | 7.50p | 8.25p | 61684 |
| 13/03/2020 | 9.25p | 9.27p | 9.25p | 9.25p | 15480 |
| 12/03/2020 | 9.25p | 9.30p | 9.03p | 9.25p | 106442 |
| 11/03/2020 | 9.25p | 9.30p | 9.03p | 9.25p | 26914 |
| 10/03/2020 | 9.25p | 9.35p | 9.25p | 9.25p | 41242 |
| 09/03/2020 | 10.00p | 10.50p | 9.05p | 9.25p | 333758 |
| 06/03/2020 | 10.75p | 11.35p | 9.50p | 10.00p | 463912 |
| 05/03/2020 | 10.75p | 11.40p | 10.75p | 10.75p | 9865 |
| 04/03/2020 | 11.00p | 11.49p | 10.75p | 10.75p | 86760 |
| 03/03/2020 | 10.75p | 11.50p | 10.60p | 11.00p | 379046 |
| 02/03/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 152653 |
| 28/02/2020 | 11.25p | 11.25p | 10.00p | 10.50p | 217151 |
| 27/02/2020 | 11.25p | 11.50p | 10.68p | 11.25p | 36539 |
| 26/02/2020 | 11.25p | 11.70p | 10.70p | 11.25p | 54931 |
| 25/02/2020 | 11.75p | 12.35p | 10.70p | 11.25p | 242462 |
| 24/02/2020 | 12.25p | 12.35p | 11.11p | 11.75p | 235291 |
| 21/02/2020 | 12.75p | 12.77p | 12.37p | 12.50p | 172189 |
| 20/02/2020 | 12.75p | 12.90p | 12.50p | 12.75p | 406124 |
| 19/02/2020 | 12.00p | 12.90p | 11.84p | 12.75p | 432448 |
| 18/02/2020 | 10.50p | 12.00p | 10.50p | 11.75p | 984090 |
| 17/02/2020 | 10.50p | 11.00p | 10.50p | 10.50p | 170404 |
| 14/02/2020 | 10.75p | 10.82p | 10.50p | 10.50p | 73103 |
| 13/02/2020 | 10.75p | 11.00p | 10.75p | 10.75p | 23287 |
| 12/02/2020 | 10.83p | 11.00p | 10.68p | 10.75p | 14093 |
| 11/02/2020 | 10.50p | 10.88p | 10.50p | 10.83p | 25040 |
| 10/02/2020 | 10.75p | 10.75p | 10.50p | 10.50p | 452300 |
| 07/02/2020 | 10.75p | 10.75p | 10.50p | 10.75p | 69421 |
| 06/02/2020 | 10.75p | 11.00p | 10.50p | 10.75p | 2585 |
| 05/02/2020 | 10.75p | 10.93p | 10.50p | 10.75p | 31469 |
| 04/02/2020 | 10.50p | 11.00p | 10.50p | 10.75p | 151151 |
| 03/02/2020 | 10.50p | 10.80p | 10.35p | 10.50p | 17489 |
| 31/01/2020 | 10.60p | 10.80p | 10.31p | 10.50p | 107332 |
| 30/01/2020 | 10.50p | 11.00p | 10.23p | 10.60p | 74171 |
| 29/01/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 221428 |
| 28/01/2020 | 10.50p | 10.50p | 10.48p | 10.50p | 643 |
| 27/01/2020 | 10.50p | 10.50p | 10.20p | 10.50p | 32834 |
| 24/01/2020 | 10.50p | 11.00p | 10.25p | 10.50p | 66112 |
| 23/01/2020 | 10.50p | 10.59p | 10.22p | 10.50p | 20826 |
| 22/01/2020 | 10.50p | 10.64p | 10.03p | 10.50p | 56572 |
| 21/01/2020 | 10.50p | 11.00p | 10.24p | 10.50p | 163127 |
| 20/01/2020 | 10.50p | 10.68p | 10.21p | 10.50p | 47661 |
| 17/01/2020 | 10.50p | 10.68p | 10.20p | 10.50p | 90480 |
| 16/01/2020 | 10.50p | 10.77p | 10.49p | 10.50p | 56823 |
| 15/01/2020 | 10.50p | 11.00p | 10.49p | 10.50p | 48558 |
| 14/01/2020 | 10.50p | 10.50p | 10.20p | 10.50p | 19125 |
| 13/01/2020 | 10.50p | 11.00p | 10.20p | 10.50p | 6012 |
| 10/01/2020 | 10.50p | 10.50p | 10.19p | 10.50p | 7776 |
| 09/01/2020 | 10.50p | 11.00p | 10.49p | 10.50p | 776 |
| 08/01/2020 | 10.50p | 10.50p | 10.19p | 10.50p | 117319 |
| 07/01/2020 | 10.50p | 10.56p | 10.50p | 10.50p | 9271 |
| 06/01/2020 | 10.50p | 10.56p | 10.50p | 10.50p | 6479 |
| 03/01/2020 | 10.50p | 10.70p | 10.20p | 10.50p | 187923 |
| 02/01/2020 | 10.50p | 10.67p | 10.50p | 10.50p | 77632 |
| 01/01/2020 | 10.50p | 10.67p | 10.50p | 10.50p | 20285 |
| 31/12/2019 | 10.50p | 10.67p | 10.50p | 10.50p | 20285 |
| 30/12/2019 | 10.50p | 10.67p | 10.20p | 10.50p | 75067 |
| 27/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 3116 |
| 26/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 25/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 24/12/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 2500 |
| 23/12/2019 | 10.50p | 10.67p | 10.20p | 10.50p | 24574 |
| 20/12/2019 | 10.50p | 10.67p | 10.50p | 10.50p | 18850 |
| 19/12/2019 | 10.50p | 10.70p | 10.20p | 10.50p | 10225 |
| 18/12/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/12/2019 | 10.50p | 10.70p | 10.50p | 10.50p | 5369 |
| 16/12/2019 | 10.50p | 10.70p | 10.19p | 10.50p | 41168 |
| 13/12/2019 | 10.50p | 10.55p | 10.50p | 10.50p | 51004 |
| 12/12/2019 | 10.50p | 11.00p | 10.00p | 10.50p | 17782 |
| 11/12/2019 | 10.50p | 10.55p | 10.15p | 10.50p | 66813 |
| 10/12/2019 | 10.25p | 10.55p | 10.00p | 10.50p | 176786 |
| 09/12/2019 | 10.25p | 10.50p | 10.10p | 10.25p | 28254 |
| 06/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 5460 |
| 05/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 10399 |
| 04/12/2019 | 10.25p | 10.40p | 10.08p | 10.25p | 62243 |
| 03/12/2019 | 10.25p | 10.40p | 10.08p | 10.25p | 39306 |
| 02/12/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 1000 |
| 29/11/2019 | 10.25p | 10.50p | 10.08p | 10.25p | 36264 |
| 28/11/2019 | 10.38p | 10.65p | 10.00p | 10.25p | 57638 |
| 27/11/2019 | 10.50p | 10.85p | 10.00p | 10.38p | 265055 |
| 26/11/2019 | 10.50p | 10.88p | 10.25p | 10.50p | 29688 |
| 25/11/2019 | 10.75p | 10.95p | 10.00p | 10.50p | 50098 |
| 22/11/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 6035 |
| 21/11/2019 | 10.75p | 11.04p | 10.45p | 10.75p | 55132 |
| 20/11/2019 | 10.75p | 11.10p | 10.75p | 10.75p | 20929 |
| 19/11/2019 | 11.25p | 11.25p | 10.38p | 10.75p | 30212 |
| 18/11/2019 | 11.50p | 11.50p | 10.88p | 11.25p | 78736 |
| 15/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 148347 |
| 14/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 71319 |
| 13/11/2019 | 11.50p | 11.50p | 11.05p | 11.50p | 77679 |
| 12/11/2019 | 11.00p | 11.50p | 11.00p | 11.50p | 267681 |
| 11/11/2019 | 11.00p | 11.30p | 11.00p | 11.00p | 122347 |
| 08/11/2019 | 11.00p | 11.30p | 11.00p | 11.00p | 196277 |
| 07/11/2019 | 10.63p | 11.00p | 10.63p | 11.00p | 208791 |
| 06/11/2019 | 10.63p | 11.00p | 10.35p | 10.63p | 155214 |
| 05/11/2019 | 10.88p | 10.88p | 10.30p | 10.63p | 429954 |
| 04/11/2019 | 11.25p | 11.25p | 10.74p | 10.88p | 295360 |
| 01/11/2019 | 12.00p | 12.00p | 10.98p | 11.25p | 169095 |
| 31/10/2019 | 11.50p | 12.50p | 11.45p | 12.00p | 628808 |
| 30/10/2019 | 10.15p | 10.15p | 10.00p | 10.15p | 11095 |
| 29/10/2019 | 10.15p | 10.15p | 10.05p | 10.15p | 4977 |
| 28/10/2019 | 10.15p | 10.15p | 10.05p | 10.15p | 86804 |
| 25/10/2019 | 10.30p | 10.30p | 10.01p | 10.15p | 102918 |
| 24/10/2019 | 9.70p | 10.17p | 9.70p | 10.10p | 253920 |
| 23/10/2019 | 9.35p | 9.80p | 9.25p | 9.70p | 59622 |
| 22/10/2019 | 9.25p | 9.37p | 9.25p | 9.35p | 28070 |
| 21/10/2019 | 9.25p | 9.37p | 9.08p | 9.25p | 3648 |
| 18/10/2019 | 9.25p | 9.38p | 9.25p | 9.25p | 120414 |
| 17/10/2019 | 9.15p | 9.50p | 9.06p | 9.25p | 101339 |
| 16/10/2019 | 9.35p | 9.35p | 9.06p | 9.15p | 22811 |
| 15/10/2019 | 9.35p | 9.35p | 9.30p | 9.35p | 1461 |
| 14/10/2019 | 9.35p | 9.35p | 9.00p | 9.35p | 114298 |
| 11/10/2019 | 9.35p | 9.50p | 9.01p | 9.35p | 82822 |
| 10/10/2019 | 9.35p | 9.35p | 9.13p | 9.35p | 45846 |
| 09/10/2019 | 9.35p | 9.70p | 9.13p | 9.35p | 10237 |
| 08/10/2019 | 9.35p | 9.70p | 9.30p | 9.35p | 1076 |
| 07/10/2019 | 9.35p | 9.70p | 9.06p | 9.35p | 67263 |
| 04/10/2019 | 9.35p | 9.35p | 9.06p | 9.35p | 53746 |
| 03/10/2019 | 9.35p | 9.38p | 9.35p | 9.35p | 23803 |
| 02/10/2019 | 9.35p | 9.35p | 9.06p | 9.35p | 6745 |
| 01/10/2019 | 9.35p | 9.38p | 9.06p | 9.35p | 109999 |
| 30/09/2019 | 9.50p | 9.50p | 9.02p | 9.35p | 164904 |
| 27/09/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 56087 |
| 26/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 10531 |
| 25/09/2019 | 9.50p | 9.59p | 9.02p | 9.50p | 204158 |
| 24/09/2019 | 9.50p | 10.00p | 9.50p | 9.50p | 1212 |
| 23/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2019 | 9.50p | 9.65p | 9.00p | 9.50p | 66510 |
| 19/09/2019 | 9.50p | 9.69p | 9.50p | 9.50p | 27753 |
| 18/09/2019 | 9.50p | 9.75p | 9.01p | 9.50p | 43083 |
| 17/09/2019 | 9.50p | 9.68p | 9.50p | 9.50p | 17441 |
| 16/09/2019 | 9.50p | 9.68p | 9.50p | 9.50p | 21000 |
| 13/09/2019 | 9.75p | 9.75p | 9.50p | 9.50p | 25339 |
| 12/09/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 47460 |
| 11/09/2019 | 9.75p | 10.00p | 9.51p | 9.75p | 52560 |
| 10/09/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 209342 |
| 09/09/2019 | 10.25p | 10.50p | 9.50p | 9.75p | 356784 |
*Close Price adjusted for both dividends and splits