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:
- Hold Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Sell Severn Trent (SVT) by Goldman Sachs
- Watch Abrdn (ABDN) by Gordon Best in The Motley Fool
- Buy BAE Systems (BA.) by Harvey Jones in The Motley Fool
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Schroders (SDR) by Mark David Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Kevin Godbold in The Motley Fool
- Buy Wizz Air Holdings (WIZZ) by UBS
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
Spitfire Oil Ltd. (DI) (SRO) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 25/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 24/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 21/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 20/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 19/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 18/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 17/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 14/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
| 13/06/2013 | 6.63p | 6.63p | 6.38p | 6.38p | 5000 |
| 12/06/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 11/06/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 1479 |
| 10/06/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 07/06/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 06/06/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 05/06/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 04/06/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 03/06/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 31/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 30/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 29/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 28/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 24/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 23/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 22/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 21/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 20/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 17/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 16/05/2013 | 6.63p | 6.63p | 5.75p | 6.63p | 0 |
| 15/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 14/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 13/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 10/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 09/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 08/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 07/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 03/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 454 |
| 02/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 01/05/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 30/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 3142 |
| 29/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 26/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 25/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 24/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 4000 |
| 23/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 22/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 4000 |
| 19/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 18/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 17/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 16/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 15/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 12/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 11/04/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 2000 |
| 10/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 09/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 08/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 05/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 04/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 03/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 02/04/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 28/03/2013 | 6.63p | 6.75p | 6.38p | 6.63p | 0 |
| 27/03/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 26/03/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 25/03/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 22/03/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 21/03/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 20/03/2013 | 6.75p | 6.75p | 6.50p | 6.63p | 100000 |
| 19/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 18/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 15/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 14/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 13/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 12/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 11/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 0 |
| 08/03/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 10000 |
| 07/03/2013 | 6.63p | 6.72p | 6.63p | 6.63p | 0 |
| 06/03/2013 | 6.63p | 6.72p | 6.63p | 6.63p | 0 |
| 05/03/2013 | 6.63p | 6.72p | 6.63p | 6.63p | 10000 |
| 04/03/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 01/03/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 28/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 27/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 30000 |
| 26/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 25/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 30000 |
| 22/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 21/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 20/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 19/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 18/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 35000 |
| 15/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 2462 |
| 14/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 13/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 12/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 11/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 08/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 07/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 06/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 05/02/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 04/02/2013 | 6.75p | 6.75p | 6.50p | 6.63p | 0 |
| 01/02/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 31/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 30/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 29/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 28/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 25/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 24/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 2825 |
| 23/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 22/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 21/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 18/01/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 17184 |
| 17/01/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 16/01/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 15/01/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 14/01/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 11/01/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 10/01/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 09/01/2013 | 6.75p | 6.75p | 6.50p | 6.63p | 15125 |
| 08/01/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 07/01/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 04/01/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 03/01/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 02/01/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 31/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 28/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 27/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 24/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 21/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 884 |
| 20/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 219 |
| 19/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 18/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 2985 |
| 17/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 766 |
| 14/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 13/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 12/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 11/12/2012 | 6.50p | 6.75p | 6.50p | 6.75p | 14475 |
| 10/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 07/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 3385 |
| 06/12/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 3530 |
| 05/12/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 0 |
| 04/12/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 0 |
| 03/12/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 0 |
| 30/11/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 0 |
| 29/11/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 0 |
| 28/11/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 0 |
| 27/11/2012 | 6.75p | 6.75p | 5.88p | 6.75p | 31227 |
| 26/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 23/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 22/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 21/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 20/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 2118 |
| 19/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 16/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 7500 |
| 15/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 14/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 13/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 12/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 950 |
| 09/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 08/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 19260 |
| 07/11/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 06/11/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 05/11/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 02/11/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 01/11/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 31/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 30/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 29/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 26/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 1000 |
| 25/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 5000 |
| 24/10/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 23/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 1000 |
| 22/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 3000 |
| 19/10/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 18/10/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 17/10/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 16/10/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 15/10/2012 | 6.75p | 7.75p | 6.50p | 6.75p | 0 |
| 12/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 682 |
| 11/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 10/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 09/10/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 110 |
| 08/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 05/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 04/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 03/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 682 |
| 02/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 01/10/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 28/09/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 27/09/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 26/09/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 25/09/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 0 |
| 24/09/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 7176 |
| 21/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 20/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 19/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 18/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 3000 |
| 17/09/2012 | 6.75p | 6.75p | 6.73p | 6.75p | 2973 |
| 14/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 6457 |
| 13/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 12/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 11/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 554 |
*Close Price adjusted for both dividends and splits