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 |
|---|---|---|---|---|---|
| 22/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/03/2018 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 13/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/03/2018 | 6.50p | 6.50p | 6.01p | 6.50p | 50000 |
| 09/03/2018 | 6.50p | 6.65p | 6.15p | 6.50p | 52666 |
| 08/03/2018 | 7.00p | 7.00p | 6.06p | 6.50p | 85029 |
| 07/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/03/2018 | 6.25p | 7.00p | 6.25p | 7.00p | 93495 |
| 05/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/03/2018 | 6.00p | 6.50p | 6.00p | 6.50p | 42002 |
| 01/03/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/02/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/02/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/02/2018 | 6.88p | 6.88p | 6.00p | 6.00p | 54593 |
| 23/02/2018 | 7.75p | 7.75p | 6.60p | 6.88p | 50000 |
| 22/02/2018 | 8.00p | 8.00p | 7.00p | 7.25p | 64000 |
| 21/02/2018 | 8.25p | 8.25p | 7.12p | 8.00p | 51679 |
| 20/02/2018 | 8.25p | 8.25p | 7.50p | 8.25p | 50000 |
| 19/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/02/2018 | 7.88p | 9.30p | 7.88p | 8.50p | 111387 |
| 12/02/2018 | 7.88p | 8.00p | 7.88p | 7.88p | 12 |
| 09/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 08/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/02/2018 | 8.50p | 8.50p | 8.00p | 8.13p | 12090 |
| 06/02/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/02/2018 | 8.75p | 8.75p | 8.25p | 8.25p | 3732 |
| 02/02/2018 | 8.75p | 8.25p | 8.25p | 8.25p | 0 |
| 01/02/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/01/2018 | 8.38p | 8.38p | 8.25p | 8.25p | 0 |
| 30/01/2018 | 8.88p | 8.88p | 8.25p | 8.38p | 3076 |
| 29/01/2018 | 8.75p | 8.75p | 8.50p | 8.63p | 7500 |
| 26/01/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/01/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/01/2018 | 9.25p | 8.75p | 8.75p | 8.75p | 0 |
| 23/01/2018 | 9.00p | 9.00p | 8.75p | 8.75p | 95000 |
| 22/01/2018 | 9.50p | 9.00p | 9.00p | 9.00p | 0 |
| 19/01/2018 | 9.50p | 9.00p | 9.00p | 9.00p | 0 |
| 18/01/2018 | 9.50p | 9.00p | 9.00p | 9.00p | 0 |
| 17/01/2018 | 9.50p | 9.00p | 9.00p | 9.00p | 0 |
| 16/01/2018 | 9.50p | 9.50p | 8.60p | 9.00p | 2000 |
| 15/01/2018 | 10.25p | 10.25p | 8.75p | 9.00p | 65000 |
| 12/01/2018 | 10.25p | 10.93p | 9.85p | 10.25p | 55000 |
| 11/01/2018 | 9.25p | 10.50p | 9.25p | 10.25p | 141515 |
| 10/01/2018 | 8.50p | 10.00p | 8.50p | 9.25p | 67500 |
| 09/01/2018 | 8.00p | 9.00p | 7.50p | 8.50p | 84386 |
| 08/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/01/2018 | 8.00p | 8.15p | 7.61p | 8.00p | 35701 |
| 04/01/2018 | 8.00p | 8.15p | 8.00p | 8.00p | 2500 |
| 03/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/01/2018 | 8.50p | 8.50p | 7.50p | 8.00p | 35000 |
| 29/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/12/2017 | 8.25p | 8.50p | 8.50p | 8.50p | 0 |
| 22/12/2017 | 8.50p | 8.50p | 8.05p | 8.50p | 100000 |
| 21/12/2017 | 8.25p | 8.50p | 8.50p | 8.50p | 0 |
| 20/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/12/2017 | 8.50p | 8.50p | 8.11p | 8.50p | 1757 |
| 18/12/2017 | 8.25p | 8.50p | 8.17p | 8.50p | 20486 |
| 15/12/2017 | 8.25p | 8.89p | 8.12p | 8.50p | 10464 |
| 14/12/2017 | 8.25p | 8.93p | 8.25p | 8.50p | 80000 |
| 13/12/2017 | 8.25p | 8.80p | 8.25p | 8.25p | 2000 |
| 12/12/2017 | 9.00p | 9.00p | 8.00p | 8.50p | 32493 |
| 11/12/2017 | 9.00p | 9.13p | 8.75p | 8.75p | 5999 |
| 08/12/2017 | 9.00p | 8.75p | 8.75p | 8.75p | 0 |
| 07/12/2017 | 9.75p | 10.00p | 8.10p | 8.75p | 102919 |
| 06/12/2017 | 13.00p | 13.00p | 8.10p | 9.75p | 302691 |
| 05/12/2017 | 8.00p | 15.50p | 8.00p | 13.25p | 1373787 |
| 04/12/2017 | 8.00p | 8.40p | 7.51p | 8.00p | 35667 |
| 01/12/2017 | 8.00p | 8.25p | 8.00p | 8.00p | 10000 |
| 30/11/2017 | 8.00p | 8.00p | 7.60p | 8.00p | 79132 |
| 29/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 200000 |
| 28/11/2017 | 8.00p | 8.29p | 8.00p | 8.00p | 22500 |
| 27/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2017 | 6.88p | 8.45p | 6.88p | 8.00p | 351063 |
| 22/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/11/2017 | 6.88p | 7.00p | 6.75p | 6.88p | 0 |
| 17/11/2017 | 6.88p | 7.08p | 6.88p | 6.88p | 15000 |
| 16/11/2017 | 6.88p | 7.08p | 6.88p | 6.88p | 15000 |
| 15/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/11/2017 | 6.88p | 7.08p | 6.88p | 6.88p | 1235 |
| 10/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/11/2017 | 7.00p | 7.00p | 6.63p | 6.88p | 13431 |
| 08/11/2017 | 7.13p | 7.13p | 6.86p | 7.00p | 11116 |
| 07/11/2017 | 7.13p | 7.33p | 7.00p | 7.13p | 79638 |
| 06/11/2017 | 6.88p | 7.40p | 6.88p | 7.13p | 68521 |
| 03/11/2017 | 7.00p | 7.06p | 6.56p | 6.88p | 114049 |
| 02/11/2017 | 7.00p | 7.40p | 7.00p | 7.25p | 82500 |
| 01/11/2017 | 7.38p | 7.50p | 6.50p | 7.25p | 234348 |
| 31/10/2017 | 7.88p | 7.88p | 7.10p | 7.38p | 293095 |
| 30/10/2017 | 7.25p | 8.38p | 7.25p | 8.00p | 399823 |
| 27/10/2017 | 6.25p | 7.49p | 6.25p | 7.25p | 289596 |
| 26/10/2017 | 5.75p | 6.58p | 5.75p | 6.25p | 261307 |
| 25/10/2017 | 6.50p | 6.78p | 5.55p | 5.75p | 288704 |
| 24/10/2017 | 8.25p | 8.25p | 6.00p | 6.50p | 884634 |
| 23/10/2017 | 5.88p | 8.00p | 5.88p | 7.88p | 1198895 |
| 20/10/2017 | 5.88p | 6.14p | 5.88p | 5.88p | 33000 |
| 19/10/2017 | 5.63p | 5.95p | 5.63p | 5.88p | 305508 |
| 18/10/2017 | 5.63p | 5.75p | 5.63p | 5.63p | 3555 |
| 17/10/2017 | 5.63p | 5.74p | 5.51p | 5.63p | 110000 |
| 16/10/2017 | 5.50p | 5.74p | 5.50p | 5.63p | 27752 |
| 13/10/2017 | 5.25p | 5.50p | 5.25p | 5.50p | 75590 |
| 12/10/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 34500 |
| 11/10/2017 | 6.50p | 6.25p | 5.25p | 5.25p | 45000 |
| 10/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 5000 |
| 09/10/2017 | 6.63p | 6.63p | 6.25p | 6.25p | 200000 |
| 06/10/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 5000 |
| 05/10/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/10/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 37970 |
| 03/10/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/10/2017 | 6.25p | 6.63p | 6.25p | 6.63p | 121226 |
| 29/09/2017 | 6.00p | 6.25p | 6.00p | 6.25p | 189580 |
| 28/09/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 95258 |
| 27/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/09/2017 | 6.00p | 5.75p | 5.75p | 5.75p | 27725 |
| 25/09/2017 | 6.00p | 5.75p | 5.63p | 5.75p | 50000 |
| 22/09/2017 | 5.38p | 5.63p | 5.38p | 5.63p | 40787 |
| 21/09/2017 | 5.75p | 5.75p | 5.25p | 5.38p | 0 |
| 20/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 11485 |
| 19/09/2017 | 5.50p | 5.75p | 5.75p | 5.75p | 0 |
| 18/09/2017 | 5.50p | 5.75p | 5.75p | 5.75p | 328 |
| 15/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/09/2017 | 5.50p | 5.75p | 5.75p | 5.75p | 0 |
| 11/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 25000 |
| 06/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/09/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 04/09/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 01/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/08/2017 | 6.13p | 6.13p | 5.75p | 5.75p | 267020 |
| 30/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/08/2017 | 5.63p | 6.13p | 5.88p | 6.13p | 70320 |
| 24/08/2017 | 5.63p | 5.88p | 5.88p | 5.88p | 0 |
| 23/08/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/08/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/08/2017 | 5.63p | 5.88p | 5.88p | 5.88p | 75989 |
| 18/08/2017 | 5.63p | 5.88p | 5.88p | 5.88p | 128231 |
| 17/08/2017 | 5.63p | 5.88p | 5.88p | 5.88p | 0 |
| 16/08/2017 | 6.25p | 6.25p | 5.88p | 5.88p | 78717 |
| 15/08/2017 | 5.13p | 6.25p | 5.13p | 6.25p | 490505 |
| 14/08/2017 | 5.00p | 5.13p | 4.88p | 5.13p | 60000 |
| 11/08/2017 | 5.00p | 4.88p | 4.88p | 4.88p | 0 |
| 10/08/2017 | 5.00p | 4.88p | 4.88p | 4.88p | 0 |
| 09/08/2017 | 5.00p | 4.88p | 4.88p | 4.88p | 5456 |
| 08/08/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 267020 |
| 07/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 31/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 18187 |
| 28/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 89400 |
| 26/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/07/2017 | 4.88p | 5.00p | 4.75p | 4.75p | 220000 |
| 12/07/2017 | 5.88p | 5.88p | 4.75p | 5.00p | 351250 |
| 11/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/07/2017 | 5.63p | 6.00p | 5.75p | 5.88p | 165000 |
| 07/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/07/2017 | 6.13p | 6.25p | 6.00p | 6.00p | 20789 |
| 04/07/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 139785 |
| 03/07/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 130105 |
| 30/06/2017 | 6.88p | 6.88p | 6.63p | 6.63p | 7500 |
| 29/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 32 |
| 28/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 5000 |
| 23/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/06/2017 | 7.13p | 7.13p | 6.88p | 6.88p | 0 |
| 20/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/06/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 0 |
| 16/06/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 15857 |
| 15/06/2017 | 7.75p | 7.75p | 7.00p | 7.38p | 194505 |
| 14/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/06/2017 | 7.75p | 7.80p | 7.50p | 7.50p | 5064 |
| 12/06/2017 | 7.50p | 7.50p | 7.00p | 7.50p | 28643 |
*Close Price adjusted for both dividends and splits