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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Spitfire Oil Ltd. (DI) (SRO) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 07/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 06/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 05/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 04/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 03/09/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 31/08/2012 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 30/08/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 29/08/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 28/08/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 1278 |
| 24/08/2012 | 6.75p | 6.75p | 6.60p | 6.75p | 1555 |
| 23/08/2012 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
| 22/08/2012 | 6.88p | 6.88p | 6.75p | 6.75p | 10000 |
| 21/08/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 20/08/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 17/08/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 16/08/2012 | 6.50p | 7.00p | 6.50p | 6.88p | 0 |
| 15/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 10000 |
| 14/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 13/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 10/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 09/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 08/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 07/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 06/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 03/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 02/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 01/08/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 31/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 30/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 27/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 26/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 25/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 24/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 35232 |
| 23/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 20/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 19/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 18/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 17/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 16/07/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 5000 |
| 13/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 12/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 11/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 10/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 09/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 06/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 05/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 04/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 03/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 02/07/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 29/06/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 28/06/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 40000 |
| 27/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 26/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 25/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 22/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 21/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 20/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 235 |
| 19/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 18/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 1574 |
| 15/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 14/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 13/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 12/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 11/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 08/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 07/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 5000 |
| 06/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 01/06/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 20000 |
| 31/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 30/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 29/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 28/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 20000 |
| 25/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 24/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 23/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 5000 |
| 22/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 21/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 18/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 17/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 16/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 15/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 14/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 11/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 10/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 09/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 08/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 04/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 03/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 02/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 01/05/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 20393 |
| 30/04/2012 | 6.88p | 6.88p | 6.77p | 6.88p | 4607 |
| 27/04/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 26/04/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 56329 |
| 25/04/2012 | 6.88p | 6.88p | 6.77p | 6.88p | 0 |
| 24/04/2012 | 6.88p | 6.88p | 6.77p | 6.88p | 4500 |
| 23/04/2012 | 6.88p | 6.88p | 6.77p | 6.88p | 5058 |
| 20/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 19/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 18/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 17/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 16/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 13/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 12/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 11/04/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 18500 |
| 10/04/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 05/04/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 04/04/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 03/04/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 02/04/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 30/03/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 29/03/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 0 |
| 28/03/2012 | 6.88p | 6.91p | 6.88p | 6.88p | 14475 |
| 27/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/03/2012 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 16/03/2012 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
| 15/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 14693 |
| 14/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 13/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 12/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 09/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 60000 |
| 08/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 2721 |
| 07/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 06/03/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 3500 |
| 05/03/2012 | 6.88p | 6.95p | 6.75p | 6.88p | 0 |
| 02/03/2012 | 6.88p | 6.95p | 6.75p | 6.88p | 24963 |
| 01/03/2012 | 6.88p | 6.88p | 6.77p | 6.88p | 0 |
| 29/02/2012 | 6.88p | 6.88p | 6.77p | 6.88p | 14918 |
| 28/02/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 27/02/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 14762 |
| 24/02/2012 | 6.88p | 6.88p | 6.76p | 6.88p | 0 |
| 23/02/2012 | 6.88p | 6.88p | 6.76p | 6.88p | 0 |
| 22/02/2012 | 6.88p | 6.88p | 6.76p | 6.88p | 25000 |
| 21/02/2012 | 6.88p | 7.00p | 6.76p | 6.88p | 0 |
| 20/02/2012 | 7.00p | 7.00p | 6.76p | 6.88p | 75000 |
| 17/02/2012 | 7.00p | 7.12p | 6.76p | 7.00p | 235626 |
| 16/02/2012 | 7.00p | 7.00p | 6.79p | 7.00p | 0 |
| 15/02/2012 | 7.00p | 7.00p | 6.79p | 7.00p | 1000 |
| 14/02/2012 | 7.00p | 7.00p | 6.77p | 7.00p | 3000 |
| 13/02/2012 | 7.00p | 7.01p | 7.00p | 7.00p | 11469 |
| 10/02/2012 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 09/02/2012 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 08/02/2012 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 07/02/2012 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 06/02/2012 | 7.13p | 7.13p | 7.02p | 7.13p | 2000 |
| 03/02/2012 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 02/02/2012 | 7.13p | 7.13p | 7.00p | 7.13p | 208408 |
| 01/02/2012 | 6.50p | 7.76p | 6.50p | 7.13p | 339870 |
| 31/01/2012 | 6.50p | 7.00p | 6.50p | 6.50p | 16538 |
| 30/01/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 27/01/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 26/01/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 3497 |
| 25/01/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 24/01/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 23/01/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 4000 |
| 20/01/2012 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 19/01/2012 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 18/01/2012 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 17/01/2012 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 16/01/2012 | 6.50p | 6.80p | 6.00p | 6.50p | 0 |
| 13/01/2012 | 6.50p | 6.80p | 6.00p | 6.50p | 12072 |
| 12/01/2012 | 6.50p | 6.82p | 6.50p | 6.50p | 4000 |
| 11/01/2012 | 6.50p | 6.88p | 6.50p | 6.50p | 0 |
| 10/01/2012 | 6.50p | 6.88p | 6.50p | 6.50p | 0 |
| 09/01/2012 | 6.50p | 6.88p | 6.50p | 6.50p | 0 |
| 06/01/2012 | 6.50p | 6.88p | 6.50p | 6.50p | 0 |
| 05/01/2012 | 6.50p | 6.88p | 6.50p | 6.50p | 2140 |
| 04/01/2012 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 03/01/2012 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 30/12/2011 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 29/12/2011 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 28/12/2011 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 23/12/2011 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 22/12/2011 | 6.75p | 6.75p | 6.50p | 6.50p | 4690 |
| 21/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 20/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 6000 |
| 19/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 16/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 15/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 14/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 13/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 12/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 09/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 08/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 547 |
| 07/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 30000 |
| 06/12/2011 | 6.88p | 6.88p | 6.50p | 6.75p | 0 |
| 05/12/2011 | 6.88p | 6.88p | 6.50p | 6.88p | 6500 |
| 02/12/2011 | 6.88p | 6.88p | 6.53p | 6.88p | 0 |
| 01/12/2011 | 6.88p | 6.88p | 6.53p | 6.88p | 8326 |
| 30/11/2011 | 6.88p | 6.88p | 6.53p | 6.88p | 0 |
| 29/11/2011 | 6.88p | 6.88p | 6.53p | 6.88p | 1707 |
| 28/11/2011 | 6.88p | 6.99p | 6.88p | 6.88p | 0 |
| 25/11/2011 | 6.88p | 6.99p | 6.88p | 6.88p | 0 |
| 24/11/2011 | 6.88p | 6.99p | 6.88p | 6.88p | 0 |
| 23/11/2011 | 6.88p | 6.99p | 6.88p | 6.88p | 2825 |
*Close Price adjusted for both dividends and splits