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 |
|---|---|---|---|---|---|
| 23/01/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 22/01/2015 | 4.88p | 4.88p | 4.60p | 4.88p | 2000 |
| 21/01/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/01/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 19/01/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/01/2015 | 4.88p | 4.88p | 4.60p | 4.88p | 1742 |
| 15/01/2015 | 5.00p | 5.00p | 4.88p | 4.88p | 100000 |
| 14/01/2015 | 5.00p | 5.00p | 4.63p | 5.00p | 73274 |
| 13/01/2015 | 4.88p | 5.00p | 4.75p | 5.00p | 61690 |
| 12/01/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 09/01/2015 | 5.25p | 5.25p | 4.75p | 4.88p | 55000 |
| 08/01/2015 | 4.75p | 5.30p | 4.75p | 5.25p | 300576 |
| 07/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 104210 |
| 06/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 209473 |
| 02/01/2015 | 4.75p | 4.75p | 4.56p | 4.75p | 3750 |
| 31/12/2014 | 5.00p | 5.00p | 4.75p | 4.75p | 105892 |
| 30/12/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 9729 |
| 24/12/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/12/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 11437 |
| 22/12/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/12/2014 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 18/12/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/12/2014 | 5.00p | 5.00p | 4.77p | 5.00p | 1826 |
| 16/12/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/12/2014 | 5.00p | 5.00p | 4.78p | 5.00p | 18496 |
| 12/12/2014 | 5.13p | 5.13p | 4.95p | 5.13p | 20000 |
| 11/12/2014 | 6.25p | 6.25p | 4.76p | 5.13p | 251683 |
| 10/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/12/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 05/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/12/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/11/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 2450 |
| 27/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/11/2014 | 6.25p | 6.50p | 6.00p | 6.25p | 0 |
| 24/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/11/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 5000 |
| 17/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/11/2014 | 6.25p | 6.25p | 6.01p | 6.25p | 32259 |
| 10/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/11/2014 | 6.25p | 6.25p | 6.01p | 6.25p | 3159 |
| 05/11/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/11/2014 | 6.13p | 6.25p | 6.13p | 6.25p | 40384 |
| 03/11/2014 | 6.38p | 6.38p | 6.00p | 6.13p | 8125 |
| 31/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 24/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 21/10/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 7834 |
| 20/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 17/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 09/10/2014 | 6.50p | 6.50p | 6.00p | 6.38p | 33000 |
| 08/10/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/10/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/10/2014 | 6.63p | 7.00p | 6.25p | 6.50p | 43697 |
| 03/10/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 5786 |
| 02/10/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 12659 |
| 01/10/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 9920 |
| 30/09/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 9822 |
| 29/09/2014 | 7.75p | 7.75p | 6.25p | 6.63p | 326252 |
| 26/09/2014 | 7.13p | 8.66p | 6.80p | 7.75p | 1414711 |
| 25/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/09/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 26123 |
| 23/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 20000 |
| 15/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 37549 |
| 11/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 5906 |
| 10/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 15000 |
| 05/09/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 906 |
| 04/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 03/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 02/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 01/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/08/2014 | 7.13p | 7.13p | 7.11p | 7.13p | 50000 |
| 27/08/2014 | 7.13p | 7.13p | 7.11p | 7.13p | 14000 |
| 26/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/08/2014 | 7.13p | 7.25p | 6.75p | 7.13p | 0 |
| 21/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/08/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 61785 |
| 13/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 45000 |
| 12/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 100000 |
| 11/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 25487 |
| 08/08/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 116 |
| 06/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 05/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 1421 |
| 04/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 25000 |
| 01/08/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 42430 |
| 31/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 12750 |
| 30/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 29/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 1823 |
| 28/07/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 25/07/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 24/07/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 65746 |
| 23/07/2014 | 7.25p | 7.25p | 7.00p | 7.13p | 10000 |
| 22/07/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 3745 |
| 21/07/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 15000 |
| 18/07/2014 | 7.25p | 7.25p | 6.50p | 7.25p | 70984 |
| 17/07/2014 | 7.25p | 7.50p | 7.00p | 7.25p | 1200 |
| 16/07/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 4463 |
| 15/07/2014 | 7.25p | 7.25p | 7.01p | 7.25p | 6778 |
| 14/07/2014 | 7.13p | 7.49p | 7.00p | 7.25p | 330477 |
| 11/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 10/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 96203 |
| 09/07/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 08/07/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 28099 |
| 07/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 19315 |
| 04/07/2014 | 7.13p | 7.13p | 7.08p | 7.13p | 21311 |
| 03/07/2014 | 7.13p | 7.13p | 7.08p | 7.13p | 4347 |
| 02/07/2014 | 7.13p | 7.25p | 6.75p | 7.13p | 5653 |
| 01/07/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 6258 |
| 30/06/2014 | 7.13p | 7.25p | 6.75p | 7.13p | 10000 |
| 27/06/2014 | 7.25p | 7.25p | 7.00p | 7.13p | 70379 |
| 26/06/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 25/06/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 0 |
| 24/06/2014 | 7.25p | 7.25p | 7.05p | 7.25p | 37770 |
| 23/06/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 13057 |
| 20/06/2014 | 7.38p | 7.38p | 6.75p | 7.25p | 69836 |
| 19/06/2014 | 7.38p | 7.50p | 5.50p | 7.38p | 0 |
| 18/06/2014 | 7.38p | 7.50p | 5.50p | 7.38p | 47418 |
| 17/06/2014 | 7.38p | 7.38p | 6.50p | 7.38p | 52988 |
| 16/06/2014 | 8.13p | 8.13p | 6.30p | 7.38p | 562678 |
| 13/06/2014 | 7.13p | 8.75p | 7.00p | 8.13p | 1587204 |
| 12/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 277128 |
| 11/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 10/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 09/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 06/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 05/06/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 10365 |
| 04/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 03/06/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 4708 |
| 02/06/2014 | 7.00p | 7.13p | 6.59p | 7.00p | 0 |
| 30/05/2014 | 7.00p | 7.00p | 6.59p | 7.00p | 0 |
| 29/05/2014 | 7.00p | 7.00p | 6.59p | 7.00p | 0 |
| 28/05/2014 | 7.00p | 7.00p | 6.59p | 7.00p | 8163 |
| 27/05/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 23/05/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 10000 |
| 22/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 21/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 20/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 19/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 16/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 15/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 14/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 13/05/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 23455 |
| 12/05/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 09/05/2014 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 08/05/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 0 |
| 07/05/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 0 |
| 06/05/2014 | 7.00p | 7.00p | 6.85p | 7.00p | 23126 |
| 02/05/2014 | 7.00p | 7.13p | 6.25p | 7.00p | 0 |
| 01/05/2014 | 7.00p | 7.13p | 6.25p | 7.00p | 0 |
| 30/04/2014 | 7.00p | 7.13p | 6.25p | 7.00p | 0 |
| 29/04/2014 | 7.00p | 7.13p | 6.25p | 7.00p | 0 |
| 28/04/2014 | 7.00p | 7.13p | 6.25p | 7.00p | 0 |
| 25/04/2014 | 7.13p | 7.13p | 6.25p | 7.00p | 138913 |
| 24/04/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 23/04/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 2164 |
| 22/04/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 17/04/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 16/04/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 2412 |
| 15/04/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 193 |
| 14/04/2014 | 7.13p | 7.13p | 6.43p | 7.13p | 0 |
| 11/04/2014 | 7.13p | 7.13p | 6.43p | 7.13p | 0 |
| 10/04/2014 | 7.13p | 7.13p | 6.43p | 7.13p | 0 |
| 09/04/2014 | 7.13p | 7.13p | 6.43p | 7.13p | 0 |
*Close Price adjusted for both dividends and splits