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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Spitfire Oil Ltd. (DI) (SRO) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/04/2014 | 7.13p | 7.13p | 6.43p | 7.13p | 0 |
| 07/04/2014 | 7.13p | 7.13p | 6.43p | 7.13p | 30464 |
| 04/04/2014 | 7.13p | 7.13p | 6.51p | 7.13p | 50000 |
| 03/04/2014 | 7.13p | 7.13p | 6.50p | 7.13p | 35450 |
| 02/04/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 10000 |
| 01/04/2014 | 7.38p | 7.38p | 6.75p | 7.13p | 59500 |
| 31/03/2014 | 7.38p | 7.38p | 6.51p | 7.38p | 35000 |
| 28/03/2014 | 7.38p | 7.38p | 6.88p | 7.00p | 0 |
| 27/03/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 26/03/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 10000 |
| 25/03/2014 | 7.63p | 7.63p | 6.75p | 7.38p | 68700 |
| 24/03/2014 | 7.38p | 7.63p | 7.25p | 7.63p | 73328 |
| 21/03/2014 | 7.25p | 7.40p | 7.25p | 7.38p | 15000 |
| 20/03/2014 | 7.13p | 7.25p | 7.10p | 7.25p | 62500 |
| 19/03/2014 | 7.13p | 7.41p | 6.85p | 7.13p | 0 |
| 18/03/2014 | 7.38p | 7.41p | 6.85p | 7.13p | 70392 |
| 17/03/2014 | 6.63p | 7.50p | 6.63p | 7.00p | 84306 |
| 14/03/2014 | 6.75p | 6.75p | 6.50p | 6.63p | 66505 |
| 13/03/2014 | 6.75p | 7.00p | 6.50p | 6.75p | 231561 |
| 12/03/2014 | 7.50p | 8.16p | 6.88p | 6.88p | 491440 |
| 11/03/2014 | 5.75p | 7.50p | 5.75p | 7.00p | 297752 |
| 10/03/2014 | 5.63p | 5.75p | 5.50p | 5.75p | 377913 |
| 07/03/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 06/03/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 05/03/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 04/03/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 03/03/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 5000 |
| 28/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 27/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 26/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 25/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 24/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 21/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 20/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 19/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 18/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 17/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 0 |
| 14/02/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 140000 |
| 13/02/2014 | 5.75p | 5.78p | 5.75p | 5.75p | 88000 |
| 12/02/2014 | 5.88p | 5.88p | 5.50p | 5.75p | 0 |
| 11/02/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 10/02/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 07/02/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 4000 |
| 06/02/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 05/02/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 04/02/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 03/02/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 31/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 30/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 29/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 286781 |
| 28/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 27/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 24/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 23/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 22/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 21/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 20/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 17/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 16/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 15/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 14/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 13/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 10/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 0 |
| 09/01/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 165000 |
| 08/01/2014 | 5.75p | 5.78p | 5.75p | 5.75p | 15000 |
| 07/01/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 06/01/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 7142 |
| 03/01/2014 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
| 02/01/2014 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 31/12/2013 | 5.75p | 5.88p | 5.75p | 5.88p | 70000 |
| 30/12/2013 | 5.75p | 5.99p | 5.00p | 5.75p | 16784168 |
| 27/12/2013 | 5.75p | 5.88p | 5.00p | 5.75p | 0 |
| 24/12/2013 | 5.75p | 5.88p | 5.00p | 5.75p | 0 |
| 23/12/2013 | 5.75p | 5.88p | 5.00p | 5.75p | 0 |
| 20/12/2013 | 5.75p | 5.88p | 5.00p | 5.75p | 0 |
| 19/12/2013 | 5.75p | 5.88p | 5.00p | 5.75p | 0 |
| 18/12/2013 | 5.75p | 5.88p | 5.00p | 5.75p | 0 |
| 17/12/2013 | 5.75p | 5.88p | 5.00p | 5.00p | 0 |
| 16/12/2013 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
| 13/12/2013 | 5.75p | 5.80p | 5.75p | 5.75p | 1682 |
| 12/12/2013 | 5.75p | 6.13p | 5.00p | 5.75p | 0 |
| 11/12/2013 | 5.75p | 6.13p | 5.00p | 5.00p | 0 |
| 10/12/2013 | 5.75p | 6.13p | 5.50p | 5.75p | 886 |
| 09/12/2013 | 6.13p | 6.13p | 5.63p | 6.13p | 0 |
| 06/12/2013 | 6.13p | 6.13p | 5.63p | 5.75p | 0 |
| 05/12/2013 | 6.13p | 6.13p | 5.95p | 6.13p | 0 |
| 04/12/2013 | 6.13p | 6.13p | 5.95p | 6.13p | 5000 |
| 03/12/2013 | 6.13p | 6.23p | 6.13p | 6.13p | 886 |
| 02/12/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 15000 |
| 29/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 28/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 27/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 26/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 25/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 22/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 21/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 20/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 19/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 18/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 15/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 6319 |
| 14/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 13/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 12/11/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 12981 |
| 11/11/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 08/11/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 07/11/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 06/11/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 05/11/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 04/11/2013 | 6.25p | 6.25p | 6.00p | 6.13p | 10000 |
| 01/11/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 31/10/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 114 |
| 30/10/2013 | 6.25p | 6.25p | 6.05p | 6.25p | 6319 |
| 29/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 28/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 25/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 24/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 23/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 22/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 21/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 18/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 17/10/2013 | 6.25p | 6.50p | 5.38p | 6.25p | 0 |
| 16/10/2013 | 6.38p | 6.50p | 5.38p | 6.25p | 0 |
| 15/10/2013 | 6.38p | 6.50p | 5.38p | 6.38p | 0 |
| 14/10/2013 | 6.38p | 6.50p | 5.38p | 6.38p | 0 |
| 11/10/2013 | 6.38p | 6.50p | 5.38p | 6.38p | 0 |
| 10/10/2013 | 6.38p | 6.50p | 5.38p | 6.38p | 0 |
| 09/10/2013 | 6.38p | 6.50p | 5.38p | 5.50p | 0 |
| 08/10/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 0 |
| 07/10/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 0 |
| 04/10/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 0 |
| 03/10/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 0 |
| 02/10/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 0 |
| 01/10/2013 | 6.50p | 6.50p | 6.25p | 6.38p | 25000 |
| 30/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 27/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 26/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 25/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 24/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 23/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 20/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 19/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 18/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 17/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 16/09/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 0 |
| 13/09/2013 | 6.50p | 6.50p | 6.30p | 6.50p | 0 |
| 12/09/2013 | 6.38p | 6.50p | 6.30p | 6.50p | 15000 |
| 11/09/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 10/09/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 09/09/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 06/09/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 05/09/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 04/09/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 03/09/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 02/09/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 30/08/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 29/08/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 23500 |
| 28/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 27/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 23/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 22/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 21/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 20/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 19/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 16/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 15/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 14/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 13/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 12/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 09/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 08/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 07/08/2013 | 6.38p | 6.38p | 5.75p | 5.75p | 0 |
| 06/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 05/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 02/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 01/08/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 31/07/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 30/07/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 29/07/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 26/07/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 25/07/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 24/07/2013 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 23/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 22/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 19/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 18/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 17/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 16/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 15/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 4839 |
| 12/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 11/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 10/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 09/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 800 |
| 08/07/2013 | 6.38p | 6.38p | 6.00p | 6.38p | 695 |
| 05/07/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 04/07/2013 | 6.38p | 6.38p | 6.30p | 6.38p | 762 |
| 03/07/2013 | 6.38p | 6.63p | 5.75p | 6.38p | 0 |
| 02/07/2013 | 6.38p | 6.63p | 5.75p | 6.38p | 0 |
| 01/07/2013 | 6.38p | 6.63p | 5.75p | 6.38p | 0 |
| 28/06/2013 | 6.38p | 6.63p | 5.75p | 5.75p | 0 |
| 27/06/2013 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
*Close Price adjusted for both dividends and splits