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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Spitfire Oil Ltd. (DI) (SRO) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2011 | 7.00p | 7.00p | 5.50p | 7.00p | 0 |
| 04/02/2011 | 5.50p | 7.00p | 5.50p | 7.00p | 35000 |
| 03/02/2011 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 02/02/2011 | 6.50p | 7.00p | 6.50p | 7.00p | 609 |
| 01/02/2011 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/01/2011 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/01/2011 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
| 27/01/2011 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/01/2011 | 7.25p | 7.25p | 7.25p | 7.25p | 25000 |
| 25/01/2011 | 7.50p | 7.50p | 7.25p | 7.25p | 10000 |
| 24/01/2011 | 7.63p | 7.63p | 7.25p | 7.50p | 26434 |
| 21/01/2011 | 7.63p | 7.63p | 7.00p | 7.63p | 3000 |
| 20/01/2011 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/01/2011 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/01/2011 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/01/2011 | 7.60p | 7.75p | 7.25p | 7.63p | 0 |
| 14/01/2011 | 7.60p | 7.63p | 7.25p | 7.63p | 4165 |
| 13/01/2011 | 8.00p | 8.00p | 7.25p | 7.25p | 1783 |
| 12/01/2011 | 7.22p | 7.25p | 7.22p | 7.25p | 447 |
| 11/01/2011 | 7.25p | 7.25p | 7.22p | 7.25p | 0 |
| 10/01/2011 | 7.25p | 7.25p | 7.22p | 7.25p | 4645 |
| 07/01/2011 | 7.75p | 7.75p | 6.52p | 7.25p | 36000 |
| 06/01/2011 | 7.75p | 7.75p | 7.08p | 7.75p | 20000 |
| 05/01/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/01/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/12/2010 | 7.75p | 7.75p | 7.00p | 7.75p | 17886 |
| 29/12/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 26434 |
| 24/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/12/2010 | 7.50p | 7.75p | 7.12p | 7.75p | 224935 |
| 22/12/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/12/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 13134 |
| 20/12/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2010 | 7.50p | 7.50p | 7.00p | 7.50p | 8808 |
| 16/12/2010 | 7.50p | 7.50p | 7.01p | 7.50p | 513 |
| 15/12/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/12/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/12/2010 | 7.63p | 7.63p | 7.00p | 7.50p | 5000 |
| 10/12/2010 | 7.63p | 8.25p | 7.63p | 7.63p | 128676 |
| 09/12/2010 | 7.63p | 7.63p | 7.00p | 7.63p | 5637 |
| 08/12/2010 | 7.75p | 7.75p | 7.63p | 7.63p | 0 |
| 07/12/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 23379 |
| 06/12/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 21582 |
| 03/12/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 2200 |
| 02/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/12/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 10000 |
| 30/11/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/11/2010 | 7.75p | 7.75p | 7.25p | 7.75p | 9448 |
| 26/11/2010 | 7.63p | 7.80p | 7.63p | 7.75p | 15384 |
| 25/11/2010 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/11/2010 | 7.63p | 7.63p | 7.25p | 7.63p | 26438 |
| 23/11/2010 | 7.88p | 7.88p | 7.25p | 7.63p | 14621 |
| 22/11/2010 | 7.88p | 7.88p | 7.25p | 7.88p | 60662 |
| 19/11/2010 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/11/2010 | 7.75p | 8.00p | 7.75p | 7.88p | 0 |
| 17/11/2010 | 8.00p | 8.00p | 7.26p | 7.75p | 29326 |
| 16/11/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/11/2010 | 8.00p | 8.00p | 7.24p | 8.00p | 7000 |
| 12/11/2010 | 8.00p | 8.90p | 7.50p | 8.00p | 65951 |
| 11/11/2010 | 8.00p | 9.00p | 7.60p | 8.00p | 44184 |
| 10/11/2010 | 6.75p | 8.50p | 6.75p | 8.00p | 49145 |
| 09/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/11/2010 | 6.75p | 6.75p | 6.10p | 6.75p | 16557 |
| 05/11/2010 | 6.75p | 7.38p | 6.00p | 6.75p | 28077 |
| 04/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/11/2010 | 6.75p | 7.38p | 6.00p | 6.75p | 36436 |
| 02/11/2010 | 6.75p | 7.50p | 5.75p | 6.75p | 114100 |
| 01/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/10/2010 | 6.75p | 6.88p | 5.70p | 6.75p | 29214 |
| 21/10/2010 | 6.75p | 6.75p | 5.75p | 6.75p | 24841 |
| 20/10/2010 | 6.75p | 7.00p | 6.75p | 6.75p | 2000 |
| 19/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/10/2010 | 6.75p | 6.75p | 5.70p | 6.75p | 1095 |
| 12/10/2010 | 6.75p | 7.00p | 5.63p | 6.75p | 70272 |
| 11/10/2010 | 6.75p | 8.00p | 6.75p | 6.75p | 60000 |
| 08/10/2010 | 6.75p | 6.95p | 6.75p | 6.75p | 1438 |
| 07/10/2010 | 6.75p | 6.95p | 5.63p | 6.75p | 43082 |
| 06/10/2010 | 6.75p | 6.75p | 5.63p | 6.75p | 10000 |
| 05/10/2010 | 6.75p | 7.00p | 5.63p | 6.75p | 2254 |
| 04/10/2010 | 6.75p | 7.00p | 6.75p | 6.75p | 7000 |
| 01/10/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/09/2010 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 29/09/2010 | 7.00p | 7.50p | 7.00p | 7.00p | 9857 |
| 28/09/2010 | 7.00p | 7.50p | 7.00p | 7.00p | 1407 |
| 27/09/2010 | 7.00p | 8.50p | 7.00p | 7.00p | 30000 |
| 24/09/2010 | 7.00p | 7.54p | 7.00p | 7.00p | 17038 |
| 23/09/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/09/2010 | 7.75p | 7.75p | 6.50p | 7.00p | 9000 |
| 21/09/2010 | 7.75p | 7.75p | 6.50p | 7.75p | 10000 |
| 20/09/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/09/2010 | 7.75p | 7.75p | 6.50p | 7.75p | 12329 |
| 16/09/2010 | 8.88p | 8.88p | 7.75p | 7.75p | 62000 |
| 15/09/2010 | 9.00p | 10.00p | 8.30p | 8.88p | 996257 |
| 14/09/2010 | 7.50p | 10.00p | 7.50p | 9.00p | 97286 |
| 13/09/2010 | 6.63p | 7.75p | 6.44p | 7.50p | 163600 |
| 10/09/2010 | 6.63p | 6.63p | 6.40p | 6.63p | 3933 |
| 09/09/2010 | 6.63p | 6.96p | 6.63p | 6.63p | 20000 |
| 08/09/2010 | 6.38p | 6.96p | 6.38p | 6.63p | 48975 |
| 07/09/2010 | 6.13p | 6.94p | 6.13p | 6.38p | 41930 |
| 06/09/2010 | 6.13p | 6.20p | 6.13p | 6.13p | 25261 |
| 03/09/2010 | 6.13p | 6.13p | 5.80p | 6.13p | 31835 |
| 02/09/2010 | 6.13p | 6.18p | 5.80p | 6.13p | 41002 |
| 01/09/2010 | 6.13p | 6.45p | 6.13p | 6.13p | 23255 |
| 31/08/2010 | 6.13p | 6.20p | 6.13p | 6.13p | 2694 |
| 27/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/08/2010 | 6.13p | 6.20p | 6.13p | 6.13p | 10000 |
| 24/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 23/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/08/2010 | 6.13p | 6.13p | 5.75p | 6.13p | 10000 |
| 19/08/2010 | 6.13p | 6.25p | 5.75p | 6.13p | 21982 |
| 18/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/08/2010 | 6.13p | 6.25p | 5.75p | 6.13p | 24021 |
| 16/08/2010 | 6.13p | 6.13p | 5.85p | 6.13p | 21441 |
| 13/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 06/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/08/2010 | 6.13p | 6.13p | 5.75p | 6.13p | 15000 |
| 04/08/2010 | 6.13p | 6.45p | 6.13p | 6.13p | 15503 |
| 03/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 5637 |
| 02/08/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/07/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 2700 |
| 29/07/2010 | 5.75p | 6.25p | 5.75p | 6.13p | 45309 |
| 28/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/07/2010 | 4.00p | 5.75p | 4.00p | 5.75p | 0 |
| 23/07/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/07/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 1574 |
| 21/07/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/07/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/07/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/07/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/07/2010 | 5.75p | 5.75p | 5.00p | 5.50p | 1000 |
| 14/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/07/2010 | 5.75p | 5.75p | 5.00p | 5.75p | 1200 |
| 12/07/2010 | 6.25p | 6.25p | 5.75p | 5.75p | 10365 |
| 09/07/2010 | 6.25p | 6.25p | 6.13p | 6.25p | 3005 |
| 08/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/07/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/07/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 4000 |
| 30/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/06/2010 | 6.25p | 6.25p | 6.14p | 6.25p | 386 |
| 28/06/2010 | 6.25p | 6.25p | 6.14p | 6.25p | 5000 |
| 25/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/06/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 1000 |
| 23/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/06/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 10940 |
| 15/06/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/06/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 16861 |
| 11/06/2010 | 6.50p | 6.50p | 6.00p | 6.25p | 2500 |
| 10/06/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/06/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/06/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/06/2010 | 7.00p | 7.00p | 4.50p | 6.50p | 45185 |
| 04/06/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/06/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/06/2010 | 7.75p | 7.75p | 5.50p | 7.00p | 18528 |
| 01/06/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/05/2010 | 7.75p | 7.75p | 6.50p | 7.75p | 1803 |
| 26/05/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 25/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/05/2010 | 7.75p | 7.75p | 6.50p | 7.75p | 1259 |
| 12/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 1258 |
| 07/05/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/05/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 05/05/2010 | 7.75p | 8.00p | 6.50p | 7.75p | 50326 |
| 04/05/2010 | 7.75p | 7.75p | 7.30p | 7.75p | 3933 |
| 30/04/2010 | 7.75p | 7.75p | 7.30p | 7.75p | 10000 |
| 29/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/04/2010 | 7.75p | 8.75p | 7.75p | 7.75p | 11257 |
*Close Price adjusted for both dividends and splits