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 |
|---|---|---|---|---|---|
| 08/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/01/2019 | 4.75p | 4.75p | 4.70p | 4.75p | 3000 |
| 04/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 31/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 21/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/12/2018 | 4.75p | 4.75p | 4.53p | 4.75p | 40020 |
| 17/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/12/2018 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 06/12/2018 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 05/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/12/2018 | 5.38p | 5.38p | 5.04p | 5.25p | 46280 |
| 03/12/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 28/11/2018 | 5.38p | 5.38p | 5.05p | 5.38p | 8863 |
| 27/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/11/2018 | 5.38p | 5.71p | 5.38p | 5.38p | 34835 |
| 22/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/11/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/11/2018 | 6.13p | 6.13p | 5.06p | 5.38p | 58863 |
| 12/11/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 09/11/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/11/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 07/11/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/11/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 05/11/2018 | 6.13p | 6.15p | 6.00p | 6.00p | 4930 |
| 02/11/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 01/11/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 31/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 30/10/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 29/10/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 26/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 24/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 19/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 18/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 17/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 16/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 15/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 12/10/2018 | 6.13p | 6.00p | 6.00p | 6.00p | 0 |
| 11/10/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 10/10/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/10/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/10/2018 | 6.13p | 6.13p | 5.55p | 6.13p | 2026 |
| 05/10/2018 | 6.13p | 6.13p | 5.70p | 6.13p | 10000 |
| 04/10/2018 | 6.13p | 6.13p | 5.70p | 6.13p | 7936 |
| 03/10/2018 | 6.13p | 6.30p | 6.13p | 6.13p | 10000 |
| 02/10/2018 | 6.13p | 6.75p | 6.13p | 6.13p | 888 |
| 01/10/2018 | 6.13p | 6.13p | 5.70p | 6.13p | 15000 |
| 28/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/09/2018 | 6.13p | 6.13p | 5.70p | 6.13p | 1185 |
| 24/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 20/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 19/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 18/09/2018 | 6.38p | 6.38p | 6.10p | 6.13p | 16281 |
| 17/09/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/09/2018 | 6.38p | 6.38p | 6.08p | 6.38p | 1500 |
| 13/09/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/09/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/09/2018 | 6.38p | 6.38p | 6.08p | 6.38p | 419 |
| 10/09/2018 | 5.75p | 6.43p | 5.75p | 6.38p | 45000 |
| 07/09/2018 | 5.75p | 6.00p | 5.65p | 5.75p | 55000 |
| 06/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/09/2018 | 5.38p | 6.00p | 5.10p | 5.75p | 247075 |
| 03/09/2018 | 5.50p | 5.50p | 5.25p | 5.38p | 50000 |
| 31/08/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/08/2018 | 5.75p | 5.75p | 5.50p | 5.50p | 20000 |
| 28/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/08/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 207 |
| 23/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/08/2018 | 5.75p | 5.80p | 5.75p | 5.75p | 5000 |
| 15/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/08/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 5999 |
| 13/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/08/2018 | 5.75p | 5.78p | 5.75p | 5.75p | 86580 |
| 09/08/2018 | 5.75p | 5.80p | 5.05p | 5.75p | 82500 |
| 08/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/08/2018 | 5.75p | 5.75p | 5.36p | 5.75p | 20690 |
| 03/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/08/2018 | 5.75p | 5.75p | 5.55p | 5.75p | 975 |
| 31/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2018 | 5.75p | 5.75p | 5.55p | 5.75p | 926 |
| 26/07/2018 | 6.00p | 6.00p | 5.55p | 5.75p | 30800 |
| 25/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 26000 |
| 24/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2018 | 5.75p | 6.00p | 5.75p | 6.00p | 84072 |
| 19/07/2018 | 6.00p | 5.75p | 5.75p | 5.75p | 0 |
| 18/07/2018 | 6.00p | 6.00p | 5.55p | 5.75p | 37063 |
| 17/07/2018 | 6.00p | 6.11p | 5.70p | 6.00p | 100534 |
| 16/07/2018 | 6.75p | 6.75p | 5.55p | 6.00p | 137720 |
| 13/07/2018 | 6.75p | 6.90p | 6.75p | 6.75p | 15000 |
| 12/07/2018 | 5.25p | 6.98p | 5.25p | 6.75p | 154611 |
| 11/07/2018 | 5.00p | 5.45p | 5.00p | 5.25p | 24689 |
| 10/07/2018 | 4.76p | 5.15p | 4.76p | 5.00p | 25000 |
| 09/07/2018 | 4.76p | 4.95p | 4.76p | 4.90p | 6500 |
| 06/07/2018 | 4.76p | 4.90p | 4.90p | 4.90p | 0 |
| 05/07/2018 | 4.76p | 4.90p | 4.90p | 4.90p | 0 |
| 04/07/2018 | 4.76p | 4.95p | 4.76p | 4.90p | 2310 |
| 03/07/2018 | 4.76p | 5.06p | 4.76p | 4.90p | 50303 |
| 02/07/2018 | 4.76p | 4.90p | 4.90p | 4.90p | 0 |
| 29/06/2018 | 4.76p | 4.90p | 4.90p | 4.90p | 0 |
| 28/06/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 27/06/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 26/06/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 25/06/2018 | 5.10p | 5.10p | 4.80p | 4.90p | 10000 |
| 22/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 21/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 20/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 19/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 18/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 15/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 14/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 13/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 12/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 11/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 08/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 07/06/2018 | 5.10p | 5.75p | 5.10p | 5.10p | 0 |
| 06/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 05/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 04/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 01/06/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 31/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 30/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 29/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 25/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 24/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 23/05/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 22/05/2018 | 5.25p | 5.25p | 4.76p | 5.10p | 115000 |
| 21/05/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/05/2018 | 5.25p | 5.40p | 5.25p | 5.25p | 2574 |
| 17/05/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/05/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/05/2018 | 5.25p | 5.40p | 5.00p | 5.25p | 145275 |
| 14/05/2018 | 6.00p | 6.00p | 5.00p | 5.25p | 207500 |
| 11/05/2018 | 6.00p | 6.11p | 6.00p | 6.00p | 5000 |
| 10/05/2018 | 5.75p | 6.11p | 5.75p | 6.00p | 83308 |
| 09/05/2018 | 5.75p | 5.85p | 5.55p | 5.75p | 57810 |
| 08/05/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/05/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/05/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/05/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/05/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/04/2018 | 5.75p | 5.89p | 5.75p | 5.75p | 1000 |
| 20/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/04/2018 | 6.25p | 6.25p | 5.60p | 5.75p | 77820 |
| 18/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/04/2018 | 6.25p | 6.35p | 6.25p | 6.25p | 50000 |
| 05/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/04/2018 | 6.25p | 6.25p | 6.15p | 6.25p | 20000 |
| 29/03/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 500000 |
| 28/03/2018 | 6.50p | 6.50p | 6.18p | 6.25p | 5000 |
| 27/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits