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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Yu Group (YU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2017 | 287.50p | 289.90p | 287.50p | 287.50p | 1030 |
| 29/03/2017 | 285.00p | 287.50p | 285.00p | 287.50p | 386973 |
| 28/03/2017 | 290.00p | 292.00p | 266.00p | 285.00p | 24997 |
| 27/03/2017 | 277.50p | 294.30p | 277.50p | 290.00p | 8326 |
| 24/03/2017 | 270.00p | 284.70p | 270.00p | 277.50p | 25910 |
| 23/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 183 |
| 22/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/03/2017 | 270.00p | 270.00p | 265.20p | 270.00p | 418 |
| 20/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 1735 |
| 17/03/2017 | 270.00p | 272.00p | 265.00p | 270.00p | 7523 |
| 16/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 14/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/03/2017 | 270.00p | 270.00p | 266.00p | 270.00p | 245 |
| 10/03/2017 | 270.00p | 272.50p | 266.00p | 270.00p | 2228 |
| 09/03/2017 | 280.00p | 280.00p | 265.00p | 270.00p | 6500 |
| 08/03/2017 | 280.00p | 280.00p | 275.70p | 280.00p | 80 |
| 07/03/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/03/2017 | 307.50p | 307.50p | 270.00p | 280.00p | 13403 |
| 03/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 02/03/2017 | 302.50p | 305.00p | 302.50p | 305.00p | 0 |
| 01/03/2017 | 305.00p | 305.00p | 302.50p | 302.50p | 0 |
| 28/02/2017 | 310.00p | 310.00p | 300.20p | 305.00p | 222 |
| 27/02/2017 | 310.00p | 307.50p | 305.00p | 305.00p | 0 |
| 24/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 23/02/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 557 |
| 22/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 21/02/2017 | 307.50p | 312.45p | 300.00p | 307.50p | 2751 |
| 20/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 17/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 16/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 15/02/2017 | 324.00p | 324.00p | 300.00p | 307.50p | 10000 |
| 14/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 13/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 10/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 09/02/2017 | 324.00p | 324.00p | 313.00p | 324.00p | 1883 |
| 08/02/2017 | 325.00p | 325.00p | 315.00p | 325.00p | 1000 |
| 07/02/2017 | 325.00p | 325.75p | 325.00p | 325.00p | 1000 |
| 06/02/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/02/2017 | 330.00p | 330.00p | 315.00p | 325.00p | 3500 |
| 02/02/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 01/02/2017 | 327.50p | 327.50p | 315.00p | 327.50p | 2800 |
| 31/01/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 30/01/2017 | 330.00p | 335.50p | 320.30p | 327.50p | 6703 |
| 27/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 25/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 23/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 500 |
| 20/01/2017 | 325.00p | 327.00p | 320.00p | 325.00p | 2065 |
| 19/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/01/2017 | 327.50p | 327.50p | 315.00p | 325.00p | 4628 |
| 09/01/2017 | 327.50p | 329.75p | 323.00p | 327.50p | 757 |
| 06/01/2017 | 327.50p | 329.75p | 327.50p | 327.50p | 6 |
| 05/01/2017 | 327.50p | 330.00p | 315.00p | 327.50p | 4914 |
| 04/01/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 03/01/2017 | 327.50p | 329.50p | 320.00p | 327.50p | 2550 |
| 30/12/2016 | 327.50p | 329.50p | 327.50p | 327.50p | 1000 |
| 29/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 28/12/2016 | 325.00p | 327.50p | 325.00p | 327.50p | 305 |
| 23/12/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 22/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/12/2016 | 325.00p | 325.00p | 321.00p | 325.00p | 2000 |
| 13/12/2016 | 325.00p | 325.00p | 305.02p | 325.00p | 1643 |
| 12/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 304 |
| 06/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/11/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 29/11/2016 | 327.50p | 327.50p | 318.00p | 325.00p | 4000 |
| 28/11/2016 | 332.50p | 332.50p | 320.00p | 327.50p | 2600 |
| 25/11/2016 | 332.50p | 332.50p | 322.00p | 332.50p | 249 |
| 24/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 23/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 22/11/2016 | 322.50p | 332.50p | 322.50p | 332.50p | 6500 |
| 21/11/2016 | 321.50p | 327.95p | 321.50p | 322.50p | 500 |
| 18/11/2016 | 321.50p | 321.50p | 315.00p | 321.50p | 332 |
| 17/11/2016 | 321.50p | 327.95p | 321.50p | 322.50p | 300 |
| 16/11/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 1300 |
| 15/11/2016 | 326.50p | 326.50p | 315.00p | 322.50p | 1821 |
| 14/11/2016 | 332.50p | 333.75p | 325.00p | 326.50p | 1932 |
| 11/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 10/11/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 241 |
| 09/11/2016 | 327.50p | 332.50p | 325.00p | 332.50p | 3000 |
| 08/11/2016 | 330.00p | 334.00p | 330.00p | 332.50p | 1750 |
| 07/11/2016 | 332.50p | 332.50p | 320.00p | 330.00p | 212 |
| 04/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 03/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 02/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 01/11/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 378 |
| 31/10/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 505 |
| 28/10/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 27/10/2016 | 335.00p | 335.00p | 320.00p | 332.50p | 1604 |
| 26/10/2016 | 345.00p | 345.00p | 323.00p | 335.00p | 6500 |
| 25/10/2016 | 345.00p | 345.00p | 335.00p | 345.00p | 1000 |
| 24/10/2016 | 350.00p | 350.00p | 340.00p | 345.00p | 3250 |
| 21/10/2016 | 350.00p | 350.00p | 347.00p | 350.00p | 232 |
| 20/10/2016 | 350.00p | 359.60p | 342.00p | 350.00p | 3295 |
| 19/10/2016 | 352.50p | 359.60p | 347.75p | 350.00p | 5332 |
| 18/10/2016 | 350.00p | 377.50p | 349.00p | 352.50p | 10681 |
| 17/10/2016 | 322.50p | 360.00p | 322.50p | 350.00p | 12977 |
| 14/10/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 3218 |
| 13/10/2016 | 302.50p | 330.00p | 302.50p | 322.50p | 11278 |
| 12/10/2016 | 292.50p | 309.60p | 292.50p | 302.50p | 7499 |
| 11/10/2016 | 292.50p | 292.50p | 292.00p | 292.50p | 962 |
| 10/10/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 07/10/2016 | 292.50p | 292.50p | 292.00p | 292.50p | 1249 |
| 06/10/2016 | 292.50p | 299.25p | 292.50p | 292.50p | 16 |
| 05/10/2016 | 290.00p | 300.00p | 290.00p | 292.50p | 2734 |
| 04/10/2016 | 292.50p | 298.50p | 281.00p | 290.00p | 2350 |
| 03/10/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 30/09/2016 | 292.50p | 292.50p | 286.50p | 292.50p | 1600 |
| 29/09/2016 | 292.50p | 299.00p | 287.00p | 292.50p | 2181 |
| 28/09/2016 | 287.50p | 295.00p | 287.50p | 292.50p | 1880 |
| 27/09/2016 | 302.50p | 310.00p | 280.00p | 287.50p | 10377 |
| 26/09/2016 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 23/09/2016 | 300.00p | 310.00p | 292.75p | 302.50p | 2000 |
| 22/09/2016 | 270.00p | 305.00p | 270.00p | 300.00p | 19676 |
| 21/09/2016 | 252.50p | 275.00p | 249.05p | 270.00p | 193625 |
| 20/09/2016 | 233.50p | 255.00p | 233.50p | 252.50p | 21933 |
| 19/09/2016 | 232.50p | 239.50p | 232.50p | 232.50p | 1667 |
| 16/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 15/09/2016 | 232.50p | 239.70p | 225.00p | 232.50p | 5982 |
| 14/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 12/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/09/2016 | 235.00p | 235.00p | 230.60p | 232.50p | 800 |
| 07/09/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/09/2016 | 235.00p | 239.50p | 235.00p | 235.00p | 20 |
| 05/09/2016 | 240.00p | 240.00p | 235.00p | 235.00p | 5250 |
| 02/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/08/2016 | 242.50p | 242.50p | 236.05p | 240.00p | 1000 |
| 25/08/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 24/08/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 23/08/2016 | 240.00p | 242.50p | 235.00p | 242.50p | 61000 |
| 22/08/2016 | 240.00p | 242.50p | 240.00p | 240.00p | 5050 |
| 19/08/2016 | 237.50p | 242.00p | 235.70p | 240.00p | 2961 |
| 18/08/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/08/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/08/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/08/2016 | 232.50p | 240.24p | 232.50p | 237.50p | 7617 |
| 12/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 11/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 10/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/08/2016 | 232.50p | 238.50p | 232.50p | 232.50p | 1672 |
| 05/08/2016 | 232.50p | 238.50p | 232.50p | 232.50p | 64 |
| 04/08/2016 | 232.50p | 238.50p | 232.50p | 232.50p | 20 |
| 03/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 02/08/2016 | 232.50p | 232.50p | 227.00p | 232.50p | 1500 |
| 01/08/2016 | 232.50p | 232.50p | 227.00p | 232.50p | 845 |
| 29/07/2016 | 232.50p | 240.00p | 227.00p | 232.50p | 315 |
| 28/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 27/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 26/07/2016 | 232.50p | 232.50p | 227.00p | 232.50p | 1642 |
| 25/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 22/07/2016 | 232.50p | 239.25p | 232.50p | 232.50p | 208 |
| 21/07/2016 | 230.00p | 235.00p | 230.00p | 232.50p | 1271 |
| 20/07/2016 | 230.00p | 235.00p | 230.00p | 230.00p | 845 |
| 19/07/2016 | 230.00p | 234.00p | 227.00p | 230.00p | 2213 |
| 18/07/2016 | 225.00p | 234.50p | 225.00p | 230.00p | 1778 |
| 15/07/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 14/07/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 401000 |
| 13/07/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 5500 |
| 12/07/2016 | 222.50p | 222.50p | 215.00p | 222.50p | 10040 |
| 11/07/2016 | 225.00p | 229.50p | 220.00p | 225.00p | 2241 |
| 08/07/2016 | 225.00p | 229.00p | 220.75p | 225.00p | 2072 |
| 07/07/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/07/2016 | 230.00p | 230.00p | 225.00p | 225.00p | 1417 |
| 05/07/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/07/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/07/2016 | 230.00p | 234.30p | 230.00p | 230.00p | 1000 |
| 30/06/2016 | 225.00p | 229.80p | 225.00p | 227.50p | 7849 |
| 29/06/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/06/2016 | 225.00p | 226.00p | 225.00p | 225.00p | 884 |
| 27/06/2016 | 225.00p | 229.50p | 220.00p | 225.00p | 1923 |
| 24/06/2016 | 225.00p | 225.00p | 220.00p | 225.00p | 1700 |
| 23/06/2016 | 235.00p | 235.00p | 231.00p | 235.00p | 1350 |
| 22/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/06/2016 | 235.00p | 237.75p | 235.00p | 235.00p | 1000 |
*Close Price adjusted for both dividends and splits