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 |
|---|---|---|---|---|---|
| 22/11/2011 | 6.88p | 7.13p | 6.88p | 6.88p | 0 |
| 21/11/2011 | 7.13p | 7.13p | 6.88p | 6.88p | 0 |
| 18/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 17/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 70000 |
| 16/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 15/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 14/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 11/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 10/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 09/11/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 20000 |
| 08/11/2011 | 7.13p | 7.13p | 7.10p | 7.13p | 0 |
| 07/11/2011 | 7.13p | 7.13p | 7.10p | 7.13p | 981 |
| 04/11/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 03/11/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 02/11/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 01/11/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 15185 |
| 31/10/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 28/10/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 27/10/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 26/10/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 25/10/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 24/10/2011 | 7.13p | 7.13p | 7.03p | 7.13p | 4522 |
| 21/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 20/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 4843 |
| 19/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 18/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 17/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 14/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 13/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 12/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 11/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 10/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 5716 |
| 07/10/2011 | 7.13p | 7.13p | 6.63p | 7.13p | 0 |
| 06/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 05/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 04/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 03/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 30/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 2541 |
| 29/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 28/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 27/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 26/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 23/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 22/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 21/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 20/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 19/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 16/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 6000 |
| 15/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 14/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 54000 |
| 13/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 4645 |
| 12/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 4645 |
| 09/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 08/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 1246 |
| 07/09/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 8000 |
| 06/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 12168 |
| 05/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 02/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 13757 |
| 01/09/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 31/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 30/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 26/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 25/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 24/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 23/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 0 |
| 22/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 3000 |
| 19/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 15000 |
| 18/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 5040 |
| 17/08/2011 | 7.13p | 7.20p | 7.13p | 7.13p | 1278 |
| 16/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/08/2011 | 7.13p | 7.15p | 7.00p | 7.13p | 0 |
| 05/08/2011 | 7.13p | 7.15p | 7.00p | 7.13p | 37000 |
| 04/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 24001 |
| 03/08/2011 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 02/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 39407 |
| 01/08/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 70000 |
| 29/07/2011 | 7.13p | 7.13p | 7.09p | 7.13p | 20000 |
| 28/07/2011 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 27/07/2011 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 26/07/2011 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 25/07/2011 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 22/07/2011 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 21/07/2011 | 7.13p | 7.13p | 7.05p | 7.13p | 16000 |
| 20/07/2011 | 7.25p | 7.25p | 7.10p | 7.13p | 15000 |
| 19/07/2011 | 7.63p | 7.63p | 7.00p | 7.25p | 17552 |
| 18/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 15/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 14/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 14338 |
| 13/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 5000 |
| 12/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 5000 |
| 11/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 10825 |
| 08/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 5000 |
| 07/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 06/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 05/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 04/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 5800 |
| 01/07/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 1209 |
| 30/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 29/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 28/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 27/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 24/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 23/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 0 |
| 22/06/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 2000 |
| 21/06/2011 | 7.63p | 8.00p | 7.63p | 7.63p | 0 |
| 20/06/2011 | 8.00p | 8.00p | 7.63p | 7.63p | 0 |
| 17/06/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 16/06/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 9358 |
| 15/06/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 400 |
| 14/06/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/06/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/06/2011 | 8.25p | 8.25p | 8.00p | 8.00p | 16414 |
| 09/06/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 3000 |
| 08/06/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 30662 |
| 07/06/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/06/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/06/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/06/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 01/06/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 31/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 27/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 26/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 25/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 24/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 23/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 20/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 0 |
| 19/05/2011 | 8.25p | 8.25p | 8.01p | 8.25p | 5000 |
| 18/05/2011 | 8.38p | 8.38p | 8.00p | 8.25p | 5000 |
| 17/05/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 5000 |
| 16/05/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 5700 |
| 13/05/2011 | 8.50p | 8.50p | 8.15p | 8.38p | 20000 |
| 12/05/2011 | 8.50p | 8.50p | 8.15p | 8.50p | 18204 |
| 11/05/2011 | 8.50p | 9.00p | 8.50p | 8.50p | 1000 |
| 10/05/2011 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 09/05/2011 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 06/05/2011 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 05/05/2011 | 9.00p | 9.00p | 8.50p | 8.50p | 145000 |
| 04/05/2011 | 8.75p | 9.00p | 8.75p | 9.00p | 38461 |
| 03/05/2011 | 8.75p | 9.40p | 8.75p | 8.75p | 20000 |
| 28/04/2011 | 8.75p | 8.75p | 8.23p | 8.75p | 872 |
| 27/04/2011 | 8.75p | 8.75p | 8.30p | 8.75p | 20000 |
| 26/04/2011 | 8.75p | 9.40p | 8.30p | 8.75p | 0 |
| 21/04/2011 | 8.75p | 9.40p | 8.30p | 8.75p | 1605 |
| 20/04/2011 | 8.75p | 8.75p | 8.23p | 8.75p | 5456 |
| 19/04/2011 | 7.63p | 8.90p | 7.63p | 8.75p | 104637 |
| 18/04/2011 | 7.50p | 7.70p | 7.50p | 7.63p | 100000 |
| 15/04/2011 | 7.50p | 7.50p | 7.10p | 7.50p | 15694 |
| 14/04/2011 | 7.50p | 7.60p | 7.50p | 7.50p | 621 |
| 13/04/2011 | 7.50p | 7.60p | 7.20p | 7.50p | 1931 |
| 12/04/2011 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
| 11/04/2011 | 7.50p | 7.50p | 7.10p | 7.50p | 14484 |
| 08/04/2011 | 7.50p | 7.50p | 7.10p | 7.50p | 338016 |
| 07/04/2011 | 7.13p | 7.50p | 7.00p | 7.50p | 348019 |
| 06/04/2011 | 7.13p | 7.13p | 6.60p | 7.13p | 1803 |
| 05/04/2011 | 7.13p | 7.13p | 6.60p | 7.13p | 6700 |
| 04/04/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 01/04/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 9515 |
| 31/03/2011 | 7.13p | 7.75p | 6.50p | 7.13p | 0 |
| 30/03/2011 | 7.13p | 7.75p | 6.50p | 7.13p | 96794 |
| 29/03/2011 | 7.13p | 7.75p | 7.13p | 7.13p | 58662 |
| 28/03/2011 | 7.13p | 7.25p | 6.50p | 7.13p | 0 |
| 25/03/2011 | 7.13p | 7.25p | 6.50p | 7.13p | 0 |
| 24/03/2011 | 7.25p | 7.25p | 6.50p | 7.13p | 2400 |
| 23/03/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 22/03/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 21/03/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 18/03/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 17/03/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 16/03/2011 | 7.13p | 7.13p | 6.50p | 7.13p | 0 |
| 15/03/2011 | 7.38p | 7.38p | 6.50p | 7.13p | 78000 |
| 14/03/2011 | 7.50p | 7.50p | 7.00p | 7.38p | 5000 |
| 11/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 10/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 09/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 30000 |
| 08/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 25000 |
| 07/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 27500 |
| 04/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 1000 |
| 03/03/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 92046 |
| 02/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 21012 |
| 01/03/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 28/02/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 29521 |
| 25/02/2011 | 7.50p | 8.00p | 7.50p | 7.50p | 110722 |
| 24/02/2011 | 7.50p | 8.00p | 7.50p | 7.50p | 69162 |
| 23/02/2011 | 7.75p | 7.75p | 7.00p | 7.50p | 0 |
| 22/02/2011 | 7.88p | 7.75p | 7.00p | 7.75p | 6296 |
| 21/02/2011 | 8.50p | 7.88p | 7.18p | 7.88p | 24001 |
| 18/02/2011 | 10.75p | 10.00p | 7.50p | 8.50p | 460438 |
| 17/02/2011 | 10.25p | 10.75p | 9.50p | 10.75p | 192205 |
| 16/02/2011 | 7.75p | 13.00p | 7.80p | 10.25p | 1051006 |
| 15/02/2011 | 7.50p | 8.00p | 7.40p | 7.75p | 82818 |
| 14/02/2011 | 7.25p | 7.90p | 7.50p | 7.50p | 63162 |
| 11/02/2011 | 7.33p | 7.83p | 7.25p | 7.25p | 50988 |
| 10/02/2011 | 6.00p | 7.00p | 5.50p | 6.75p | 287915 |
| 09/02/2011 | 6.60p | 6.75p | 6.60p | 6.75p | 15076 |
| 08/02/2011 | 6.00p | 6.75p | 6.00p | 6.75p | 7417 |
*Close Price adjusted for both dividends and splits