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 |
|---|---|---|---|---|---|
| 06/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/11/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 03/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/10/2015 | 3.75p | 3.75p | 3.54p | 3.75p | 60462 |
| 29/10/2015 | 3.75p | 4.00p | 3.55p | 3.75p | 5000 |
| 28/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2015 | 3.75p | 4.00p | 3.55p | 3.75p | 7203 |
| 20/10/2015 | 3.63p | 4.00p | 3.63p | 3.75p | 23641 |
| 19/10/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/10/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/10/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/10/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/10/2015 | 3.63p | 4.00p | 3.63p | 3.63p | 1800 |
| 12/10/2015 | 3.63p | 4.00p | 3.63p | 3.63p | 3000 |
| 09/10/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/10/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/10/2015 | 3.25p | 3.63p | 3.05p | 3.63p | 70000 |
| 06/10/2015 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 05/10/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/10/2015 | 3.50p | 3.50p | 3.05p | 3.25p | 27657 |
| 01/10/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/09/2015 | 3.50p | 3.50p | 3.10p | 3.50p | 1700 |
| 18/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/09/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/09/2015 | 3.25p | 3.50p | 3.25p | 3.50p | 0 |
| 07/09/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/09/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/09/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/09/2015 | 3.25p | 3.25p | 3.05p | 3.25p | 1333 |
| 01/09/2015 | 3.38p | 3.50p | 3.25p | 3.25p | 7165 |
| 28/08/2015 | 3.38p | 3.38p | 3.35p | 3.38p | 658 |
| 27/08/2015 | 3.38p | 3.50p | 3.38p | 3.38p | 102000 |
| 26/08/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/08/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/08/2015 | 3.38p | 3.38p | 3.30p | 3.38p | 40125 |
| 21/08/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 135000 |
| 20/08/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/08/2015 | 3.63p | 3.63p | 3.38p | 3.63p | 75000 |
| 18/08/2015 | 3.75p | 3.75p | 3.51p | 3.63p | 100000 |
| 17/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/08/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 13/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/08/2015 | 3.75p | 3.75p | 3.64p | 3.75p | 50000 |
| 07/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/08/2015 | 3.75p | 3.97p | 3.75p | 3.75p | 18641 |
| 03/08/2015 | 4.13p | 4.13p | 3.55p | 3.75p | 50000 |
| 31/07/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/07/2015 | 4.13p | 4.13p | 3.88p | 4.13p | 8287 |
| 29/07/2015 | 4.50p | 4.50p | 3.92p | 4.13p | 180462 |
| 28/07/2015 | 3.75p | 4.90p | 3.75p | 4.50p | 203208 |
| 27/07/2015 | 3.63p | 3.75p | 3.63p | 3.75p | 0 |
| 24/07/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
| 23/07/2015 | 3.63p | 3.90p | 3.63p | 3.63p | 116000 |
| 22/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 16/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/07/2015 | 3.63p | 3.81p | 3.30p | 3.63p | 7086 |
| 10/07/2015 | 3.63p | 3.81p | 3.63p | 3.63p | 2362 |
| 09/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/07/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
| 03/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/06/2015 | 3.63p | 3.63p | 3.38p | 3.63p | 19000 |
| 23/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/06/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
| 16/06/2015 | 3.63p | 3.95p | 3.63p | 3.63p | 4243 |
| 15/06/2015 | 3.63p | 3.91p | 3.63p | 3.63p | 25000 |
| 12/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/06/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
| 10/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/06/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 1143 |
| 05/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 04/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 03/06/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/06/2015 | 3.25p | 3.95p | 3.25p | 3.63p | 88552 |
| 01/06/2015 | 3.25p | 3.68p | 3.25p | 3.25p | 40421 |
| 29/05/2015 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 28/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/05/2015 | 3.63p | 3.67p | 3.01p | 3.38p | 200000 |
| 19/05/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/05/2015 | 3.75p | 3.75p | 3.27p | 3.63p | 16737 |
| 15/05/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 25000 |
| 14/05/2015 | 3.75p | 3.98p | 3.75p | 3.75p | 50000 |
| 13/05/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/05/2015 | 4.00p | 4.00p | 3.75p | 3.75p | 45000 |
| 11/05/2015 | 4.13p | 4.13p | 3.75p | 4.00p | 66978 |
| 08/05/2015 | 4.13p | 4.13p | 3.80p | 4.13p | 3990 |
| 07/05/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 1351 |
| 06/05/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/05/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/05/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 28/04/2015 | 4.13p | 4.25p | 4.13p | 4.13p | 0 |
| 27/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/04/2015 | 4.13p | 4.25p | 4.13p | 4.13p | 0 |
| 17/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/04/2015 | 4.13p | 4.13p | 3.83p | 4.13p | 11662 |
| 01/04/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 31/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 27/03/2015 | 4.25p | 4.25p | 3.74p | 4.13p | 147834 |
| 26/03/2015 | 4.38p | 4.42p | 4.25p | 4.38p | 115264 |
| 25/03/2015 | 4.38p | 4.75p | 4.28p | 4.38p | 9589 |
| 24/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 23/03/2015 | 4.38p | 4.38p | 4.28p | 4.38p | 6289 |
| 20/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/03/2015 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 17/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/03/2015 | 4.38p | 4.49p | 4.25p | 4.38p | 81519 |
| 12/03/2015 | 4.38p | 4.49p | 4.38p | 4.38p | 25000 |
| 11/03/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 10/03/2015 | 4.38p | 4.38p | 4.26p | 4.38p | 7806 |
| 09/03/2015 | 4.38p | 4.50p | 4.00p | 4.38p | 648683 |
| 06/03/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/03/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/03/2015 | 4.50p | 4.50p | 4.30p | 4.50p | 33886 |
| 03/03/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/03/2015 | 4.50p | 4.75p | 4.50p | 4.50p | 5909 |
| 27/02/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/02/2015 | 4.50p | 4.50p | 4.30p | 4.50p | 83326 |
| 25/02/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/02/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/02/2015 | 4.63p | 4.63p | 4.30p | 4.50p | 331000 |
| 20/02/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/02/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/02/2015 | 4.63p | 4.65p | 4.50p | 4.63p | 279000 |
| 17/02/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/02/2015 | 4.75p | 4.75p | 4.63p | 4.63p | 0 |
| 13/02/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 796 |
| 12/02/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/02/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/02/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/02/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/02/2015 | 4.75p | 4.75p | 4.65p | 4.75p | 60000 |
| 05/02/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/02/2015 | 4.75p | 4.75p | 4.65p | 4.75p | 40000 |
| 03/02/2015 | 4.75p | 4.75p | 4.48p | 4.75p | 19000 |
| 02/02/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/01/2015 | 4.88p | 4.88p | 4.52p | 4.75p | 30000 |
| 27/01/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/01/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
*Close Price adjusted for both dividends and splits