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 |
|---|---|---|---|---|---|
| 09/06/2017 | 7.50p | 7.80p | 7.25p | 7.50p | 59574 |
| 08/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/06/2017 | 7.88p | 7.88p | 7.25p | 7.50p | 10000 |
| 05/06/2017 | 7.88p | 7.88p | 7.25p | 7.88p | 20000 |
| 02/06/2017 | 7.88p | 7.88p | 7.45p | 7.88p | 49120 |
| 01/06/2017 | 8.00p | 8.20p | 7.66p | 7.88p | 73828 |
| 31/05/2017 | 8.75p | 9.00p | 8.00p | 8.00p | 510071 |
| 30/05/2017 | 7.88p | 9.25p | 7.88p | 8.75p | 255300 |
| 26/05/2017 | 7.50p | 8.40p | 7.44p | 7.88p | 60462 |
| 25/05/2017 | 6.38p | 8.20p | 6.38p | 7.63p | 796330 |
| 24/05/2017 | 6.00p | 7.00p | 6.00p | 6.50p | 81340 |
| 23/05/2017 | 6.88p | 6.88p | 5.75p | 6.00p | 282850 |
| 22/05/2017 | 6.88p | 7.20p | 6.60p | 6.88p | 73620 |
| 19/05/2017 | 5.50p | 7.40p | 5.25p | 6.88p | 617831 |
| 18/05/2017 | 4.88p | 6.00p | 4.70p | 5.63p | 353783 |
| 17/05/2017 | 4.13p | 5.40p | 4.13p | 4.88p | 269850 |
| 16/05/2017 | 4.00p | 4.45p | 3.56p | 4.25p | 202466 |
| 15/05/2017 | 4.13p | 4.13p | 3.81p | 4.00p | 2100 |
| 12/05/2017 | 4.13p | 4.30p | 3.80p | 4.13p | 287324 |
| 11/05/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/05/2017 | 4.25p | 4.25p | 4.13p | 4.13p | 5625 |
| 09/05/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/05/2017 | 4.38p | 4.38p | 3.75p | 4.13p | 2555 |
| 05/05/2017 | 4.38p | 4.13p | 4.13p | 4.13p | 0 |
| 04/05/2017 | 4.25p | 4.25p | 3.80p | 4.13p | 27000 |
| 03/05/2017 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 02/05/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/04/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/04/2017 | 4.38p | 4.25p | 4.25p | 4.25p | 0 |
| 26/04/2017 | 4.38p | 4.38p | 3.75p | 4.25p | 91600 |
| 25/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/04/2017 | 4.38p | 4.38p | 3.56p | 4.13p | 53076 |
| 21/04/2017 | 4.25p | 4.90p | 4.00p | 4.38p | 175036 |
| 20/04/2017 | 4.00p | 4.75p | 3.85p | 4.25p | 109554 |
| 19/04/2017 | 3.63p | 4.50p | 3.52p | 4.00p | 668533 |
| 18/04/2017 | 2.88p | 4.25p | 2.88p | 3.63p | 1407723 |
| 13/04/2017 | 2.88p | 2.90p | 2.88p | 2.88p | 53925 |
| 12/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/04/2017 | 2.88p | 3.25p | 2.88p | 2.88p | 3076 |
| 07/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 03/04/2017 | 3.13p | 3.13p | 2.87p | 2.88p | 10713 |
| 31/03/2017 | 3.13p | 3.20p | 3.13p | 3.13p | 135032 |
| 30/03/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 29/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/03/2017 | 3.13p | 3.22p | 3.13p | 3.13p | 50000 |
| 23/03/2017 | 3.13p | 3.22p | 3.13p | 3.13p | 15130 |
| 22/03/2017 | 3.13p | 3.13p | 2.75p | 3.13p | 20000 |
| 21/03/2017 | 3.13p | 3.13p | 2.84p | 3.13p | 155628 |
| 20/03/2017 | 3.25p | 3.13p | 3.13p | 3.13p | 0 |
| 17/03/2017 | 3.25p | 3.25p | 2.85p | 3.13p | 258692 |
| 16/03/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 50000 |
| 15/03/2017 | 3.38p | 3.38p | 3.00p | 3.25p | 100000 |
| 14/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 09/03/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 3000 |
| 08/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/03/2017 | 3.38p | 3.60p | 3.38p | 3.38p | 1500 |
| 06/03/2017 | 3.75p | 3.75p | 3.25p | 3.38p | 18000 |
| 03/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/02/2017 | 3.75p | 3.75p | 3.25p | 3.63p | 72502 |
| 27/02/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/02/2017 | 3.63p | 3.75p | 3.63p | 3.75p | 0 |
| 23/02/2017 | 3.63p | 3.70p | 3.63p | 3.63p | 75000 |
| 22/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/02/2017 | 3.63p | 3.63p | 3.25p | 3.63p | 25000 |
| 20/02/2017 | 3.63p | 3.63p | 3.25p | 3.63p | 25000 |
| 17/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/02/2017 | 3.63p | 3.90p | 3.63p | 3.63p | 589 |
| 15/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/02/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 10/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/02/2017 | 3.13p | 4.00p | 3.13p | 3.63p | 273974 |
| 08/02/2017 | 3.00p | 3.20p | 2.75p | 3.13p | 100000 |
| 07/02/2017 | 3.00p | 3.13p | 2.79p | 3.13p | 50000 |
| 06/02/2017 | 3.00p | 3.16p | 2.75p | 3.13p | 50000 |
| 03/02/2017 | 3.00p | 3.20p | 3.00p | 3.13p | 50000 |
| 02/02/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 2738 |
| 01/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/01/2017 | 3.13p | 3.13p | 2.75p | 3.13p | 50000 |
| 30/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/01/2017 | 3.00p | 3.13p | 3.13p | 3.13p | 0 |
| 17/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/01/2017 | 3.13p | 3.13p | 2.75p | 3.13p | 33000 |
| 13/01/2017 | 3.13p | 3.13p | 2.90p | 3.13p | 150000 |
| 12/01/2017 | 3.00p | 3.13p | 3.13p | 3.13p | 0 |
| 11/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/01/2017 | 2.88p | 3.25p | 2.88p | 3.13p | 25000 |
| 09/01/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/01/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/01/2017 | 3.00p | 3.00p | 2.61p | 2.88p | 35734 |
| 04/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/12/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/12/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/12/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/12/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/12/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 21/12/2016 | 2.75p | 3.00p | 2.75p | 3.00p | 18033 |
| 20/12/2016 | 2.38p | 3.00p | 2.38p | 2.75p | 28833 |
| 19/12/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/12/2016 | 3.13p | 3.25p | 2.80p | 3.13p | 110000 |
| 15/12/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/12/2016 | 3.38p | 3.38p | 3.00p | 3.13p | 15000 |
| 13/12/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 12/12/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 10000 |
| 09/12/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/12/2016 | 3.50p | 3.38p | 3.38p | 3.38p | 0 |
| 07/12/2016 | 3.63p | 3.63p | 3.33p | 3.38p | 40000 |
| 06/12/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 70000 |
| 05/12/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/12/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/12/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/11/2016 | 3.63p | 3.80p | 3.63p | 3.63p | 18987 |
| 28/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 23/11/2016 | 3.50p | 3.67p | 3.50p | 3.63p | 45000 |
| 22/11/2016 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 21/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/11/2016 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 17/11/2016 | 3.75p | 3.75p | 3.25p | 3.50p | 25000 |
| 16/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 10/11/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 8271 |
| 09/11/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 193373 |
| 08/11/2016 | 3.75p | 3.75p | 3.29p | 3.75p | 75000 |
| 07/11/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/11/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/11/2016 | 3.50p | 3.75p | 3.50p | 3.75p | 10000 |
| 02/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/10/2016 | 3.38p | 3.58p | 3.38p | 3.50p | 111382 |
| 26/10/2016 | 3.75p | 3.75p | 3.38p | 3.38p | 7500 |
| 25/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 14/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/10/2016 | 4.00p | 4.00p | 3.10p | 3.75p | 179349 |
| 07/10/2016 | 4.25p | 4.25p | 4.00p | 4.00p | 15500 |
| 06/10/2016 | 4.13p | 4.50p | 4.00p | 4.25p | 99621 |
| 05/10/2016 | 3.25p | 4.30p | 3.25p | 4.13p | 149728 |
| 04/10/2016 | 3.38p | 3.38p | 3.08p | 3.25p | 50000 |
| 03/10/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/09/2016 | 3.50p | 3.50p | 3.10p | 3.38p | 10000 |
| 29/09/2016 | 3.75p | 3.75p | 3.07p | 3.50p | 60000 |
| 28/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/09/2016 | 3.75p | 3.80p | 3.75p | 3.75p | 15000 |
| 26/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/09/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/09/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 13/09/2016 | 3.00p | 3.75p | 3.00p | 3.75p | 223771 |
| 12/09/2016 | 3.13p | 3.13p | 2.80p | 3.00p | 100000 |
| 09/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/09/2016 | 3.13p | 3.13p | 3.05p | 3.13p | 4508 |
| 01/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
*Close Price adjusted for both dividends and splits