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 |
|---|---|---|---|---|---|
| 23/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/08/2016 | 3.13p | 3.13p | 2.95p | 3.13p | 25000 |
| 08/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/08/2016 | 3.13p | 3.13p | 2.81p | 3.13p | 4156 |
| 02/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 29/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/07/2016 | 3.13p | 3.13p | 2.73p | 3.13p | 34100 |
| 22/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/07/2016 | 3.13p | 3.20p | 3.13p | 3.13p | 15234 |
| 05/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/07/2016 | 3.13p | 3.13p | 2.81p | 3.13p | 6803 |
| 30/06/2016 | 3.13p | 3.20p | 2.80p | 3.13p | 77225 |
| 29/06/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/06/2016 | 3.00p | 3.25p | 2.80p | 3.13p | 62000 |
| 27/06/2016 | 2.75p | 3.20p | 2.75p | 3.00p | 125000 |
| 24/06/2016 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 23/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/06/2016 | 3.00p | 3.20p | 2.99p | 3.00p | 134225 |
| 15/06/2016 | 3.00p | 3.00p | 2.78p | 3.00p | 25000 |
| 14/06/2016 | 3.00p | 3.00p | 2.78p | 3.00p | 2000 |
| 13/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/06/2016 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
| 08/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/06/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 31/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 27/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 26/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 25/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/05/2016 | 3.00p | 3.13p | 3.00p | 3.00p | 1500 |
| 23/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/05/2016 | 3.00p | 3.15p | 3.00p | 3.00p | 4446 |
| 16/05/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/05/2016 | 3.13p | 3.13p | 3.00p | 3.00p | 22281 |
| 12/05/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/05/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/05/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/05/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 10000 |
| 06/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/05/2016 | 3.25p | 3.30p | 3.25p | 3.25p | 22727 |
| 03/05/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 1323 |
| 29/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/04/2016 | 3.63p | 3.63p | 2.85p | 3.25p | 32694 |
| 27/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/04/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 22/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/04/2016 | 3.63p | 3.63p | 2.85p | 3.63p | 50000 |
| 19/04/2016 | 3.75p | 3.75p | 3.00p | 3.75p | 52493 |
| 18/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/04/2016 | 4.00p | 4.00p | 3.50p | 3.75p | 61529 |
| 12/04/2016 | 3.50p | 4.00p | 3.50p | 4.00p | 266486 |
| 11/04/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/04/2016 | 3.50p | 3.70p | 3.50p | 3.50p | 40000 |
| 07/04/2016 | 3.50p | 3.70p | 3.05p | 3.50p | 26486 |
| 06/04/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/04/2016 | 3.50p | 3.50p | 3.05p | 3.50p | 20500 |
| 04/04/2016 | 3.75p | 3.75p | 3.50p | 3.50p | 31000 |
| 01/04/2016 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 31/03/2016 | 3.75p | 3.80p | 3.60p | 3.75p | 60993 |
| 30/03/2016 | 4.00p | 4.00p | 3.55p | 3.75p | 15000 |
| 29/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/03/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 8028 |
| 22/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 18/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 17/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/03/2016 | 4.13p | 4.13p | 3.50p | 4.13p | 50000 |
| 14/03/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 1600 |
| 11/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/03/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 2119 |
| 08/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 07/03/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 650 |
| 04/03/2016 | 3.75p | 4.13p | 3.75p | 4.13p | 25000 |
| 03/03/2016 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 02/03/2016 | 3.63p | 3.75p | 3.63p | 3.75p | 10000 |
| 01/03/2016 | 3.13p | 3.75p | 3.13p | 3.63p | 108277 |
| 29/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/02/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 8090 |
| 19/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/02/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 2000 |
| 17/02/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 16/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 29/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/01/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 26/01/2016 | 3.13p | 3.40p | 3.13p | 3.13p | 1000 |
| 25/01/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 22/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/01/2016 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 20/01/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/01/2016 | 3.38p | 3.38p | 3.06p | 3.25p | 17751 |
| 18/01/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 15/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 14/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 12/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/01/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 07/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/01/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/12/2015 | 3.38p | 3.38p | 3.08p | 3.38p | 25000 |
| 29/12/2015 | 3.25p | 3.40p | 3.25p | 3.38p | 25000 |
| 24/12/2015 | 3.38p | 3.38p | 3.08p | 3.25p | 25000 |
| 23/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 22/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 10395 |
| 21/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 18/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 3000 |
| 16/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/12/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 14/12/2015 | 3.25p | 3.50p | 3.25p | 3.38p | 20000 |
| 11/12/2015 | 3.50p | 3.50p | 3.25p | 3.25p | 85000 |
| 10/12/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/12/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/12/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 07/12/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 04/12/2015 | 3.63p | 3.63p | 3.25p | 3.50p | 50000 |
| 03/12/2015 | 3.75p | 3.75p | 3.00p | 3.63p | 75000 |
| 02/12/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/12/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/11/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 17/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 50000 |
| 13/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/11/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 11/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/11/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 09/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
*Close Price adjusted for both dividends and splits