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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2014 | 4.75p | 4.75p | 4.25p | 4.75p | 537110 |
| 06/03/2014 | 4.75p | 4.80p | 4.50p | 4.75p | 134412 |
| 05/03/2014 | 4.63p | 4.80p | 4.55p | 4.75p | 170331 |
| 04/03/2014 | 4.63p | 4.69p | 4.56p | 4.63p | 63134 |
| 03/03/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 245285 |
| 28/02/2014 | 4.88p | 5.00p | 4.75p | 4.75p | 711718 |
| 27/02/2014 | 5.00p | 5.15p | 4.75p | 4.75p | 749342 |
| 26/02/2014 | 4.75p | 5.13p | 4.55p | 5.00p | 1121412 |
| 25/02/2014 | 4.75p | 4.88p | 4.56p | 4.75p | 208319 |
| 24/02/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 306881 |
| 21/02/2014 | 5.00p | 5.00p | 4.85p | 5.00p | 515681 |
| 20/02/2014 | 4.75p | 5.25p | 4.56p | 5.00p | 2384747 |
| 19/02/2014 | 4.13p | 5.00p | 4.00p | 4.63p | 1738210 |
| 18/02/2014 | 4.50p | 4.50p | 4.10p | 4.13p | 1987305 |
| 17/02/2014 | 4.25p | 4.50p | 4.10p | 4.50p | 435234 |
| 14/02/2014 | 4.25p | 4.32p | 4.25p | 4.25p | 3000 |
| 13/02/2014 | 4.25p | 4.50p | 4.06p | 4.25p | 119538 |
| 12/02/2014 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 11/02/2014 | 4.25p | 4.25p | 4.10p | 4.25p | 22025 |
| 10/02/2014 | 4.25p | 4.35p | 4.10p | 4.25p | 0 |
| 07/02/2014 | 4.25p | 4.35p | 4.10p | 4.25p | 433532 |
| 06/02/2014 | 4.25p | 4.35p | 4.10p | 4.25p | 172714 |
| 05/02/2014 | 4.25p | 4.25p | 4.17p | 4.25p | 215000 |
| 04/02/2014 | 4.25p | 4.40p | 4.15p | 4.25p | 237211 |
| 03/02/2014 | 4.25p | 4.25p | 4.15p | 4.25p | 6249 |
| 31/01/2014 | 4.25p | 4.39p | 4.17p | 4.25p | 9444 |
| 30/01/2014 | 4.25p | 4.40p | 4.25p | 4.25p | 80000 |
| 29/01/2014 | 4.25p | 4.40p | 4.15p | 4.25p | 235786 |
| 28/01/2014 | 4.25p | 4.25p | 4.05p | 4.13p | 245000 |
| 27/01/2014 | 4.25p | 4.25p | 4.13p | 4.25p | 20000 |
| 24/01/2014 | 4.25p | 4.50p | 4.11p | 4.25p | 156481 |
| 23/01/2014 | 4.50p | 4.55p | 4.00p | 4.25p | 620385 |
| 22/01/2014 | 4.50p | 4.55p | 4.25p | 4.50p | 97309 |
| 21/01/2014 | 4.50p | 4.60p | 4.30p | 4.50p | 108619 |
| 20/01/2014 | 4.50p | 4.60p | 4.29p | 4.50p | 36150 |
| 17/01/2014 | 4.38p | 4.60p | 4.25p | 4.50p | 163615 |
| 16/01/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 74266 |
| 15/01/2014 | 4.63p | 4.63p | 4.38p | 4.38p | 292173 |
| 14/01/2014 | 4.63p | 4.63p | 4.47p | 4.63p | 661708 |
| 13/01/2014 | 4.63p | 4.63p | 4.55p | 4.63p | 296332 |
| 10/01/2014 | 4.63p | 4.64p | 4.63p | 4.63p | 152500 |
| 09/01/2014 | 4.63p | 4.73p | 4.63p | 4.63p | 56134 |
| 08/01/2014 | 4.63p | 4.75p | 4.61p | 4.63p | 172328 |
| 07/01/2014 | 4.50p | 4.71p | 4.45p | 4.63p | 249218 |
| 06/01/2014 | 4.50p | 4.75p | 4.40p | 4.50p | 340942 |
| 03/01/2014 | 4.38p | 4.72p | 4.25p | 4.50p | 927451 |
| 02/01/2014 | 5.38p | 6.50p | 4.05p | 4.25p | 7213203 |
| 31/12/2013 | 4.63p | 5.50p | 4.63p | 5.38p | 2551256 |
| 30/12/2013 | 3.63p | 4.75p | 3.63p | 4.63p | 2061010 |
| 27/12/2013 | 3.50p | 3.75p | 3.49p | 3.63p | 425951 |
| 24/12/2013 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 23/12/2013 | 3.50p | 3.50p | 3.40p | 3.50p | 15649 |
| 20/12/2013 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
| 19/12/2013 | 3.50p | 3.50p | 3.30p | 3.50p | 6359 |
| 18/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 4000 |
| 17/12/2013 | 3.50p | 3.65p | 3.35p | 3.50p | 165644 |
| 16/12/2013 | 3.50p | 3.50p | 3.31p | 3.50p | 227508 |
| 13/12/2013 | 3.50p | 3.50p | 3.33p | 3.50p | 30000 |
| 12/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 135000 |
| 11/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 18219 |
| 10/12/2013 | 3.50p | 3.53p | 3.35p | 3.50p | 154260 |
| 09/12/2013 | 3.50p | 3.56p | 3.50p | 3.50p | 42443 |
| 06/12/2013 | 3.50p | 3.56p | 3.38p | 3.50p | 182000 |
| 05/12/2013 | 3.50p | 3.52p | 3.40p | 3.50p | 131386 |
| 04/12/2013 | 3.50p | 3.50p | 3.30p | 3.50p | 60000 |
| 03/12/2013 | 3.50p | 3.75p | 3.35p | 3.50p | 24416 |
| 02/12/2013 | 3.50p | 3.75p | 3.50p | 3.50p | 281724 |
| 29/11/2013 | 3.50p | 3.50p | 3.31p | 3.50p | 165148 |
| 28/11/2013 | 3.50p | 3.50p | 3.31p | 3.50p | 23774 |
| 27/11/2013 | 3.50p | 3.56p | 3.31p | 3.50p | 82984 |
| 26/11/2013 | 3.50p | 3.69p | 3.31p | 3.50p | 109200 |
| 25/11/2013 | 3.50p | 3.68p | 3.31p | 3.50p | 150959 |
| 22/11/2013 | 3.50p | 3.69p | 3.30p | 3.50p | 275391 |
| 21/11/2013 | 3.73p | 3.73p | 3.25p | 3.50p | 170902 |
| 20/11/2013 | 3.85p | 3.85p | 3.73p | 3.73p | 33238 |
| 19/11/2013 | 3.85p | 3.85p | 3.75p | 3.85p | 67642 |
| 18/11/2013 | 3.85p | 3.85p | 3.75p | 3.85p | 208913 |
| 15/11/2013 | 3.85p | 3.85p | 3.51p | 3.85p | 221500 |
| 14/11/2013 | 4.00p | 4.00p | 3.62p | 3.85p | 648747 |
| 13/11/2013 | 4.00p | 4.14p | 4.00p | 4.00p | 27525 |
| 12/11/2013 | 4.13p | 4.19p | 3.83p | 4.00p | 203493 |
| 11/11/2013 | 4.13p | 4.20p | 4.00p | 4.13p | 33616 |
| 08/11/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 168566 |
| 07/11/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 160045 |
| 06/11/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 103752 |
| 05/11/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 51298 |
| 04/11/2013 | 4.13p | 4.15p | 4.13p | 4.13p | 49245 |
| 01/11/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 132583 |
| 31/10/2013 | 4.13p | 4.19p | 4.10p | 4.13p | 119118 |
| 30/10/2013 | 4.13p | 4.24p | 4.02p | 4.13p | 220244 |
| 29/10/2013 | 4.13p | 4.25p | 4.13p | 4.13p | 83473 |
| 28/10/2013 | 4.13p | 4.24p | 4.10p | 4.13p | 139148 |
| 25/10/2013 | 4.13p | 4.25p | 4.10p | 4.13p | 627248 |
| 24/10/2013 | 4.13p | 4.24p | 4.10p | 4.13p | 157524 |
| 23/10/2013 | 4.13p | 4.19p | 4.13p | 4.13p | 245812 |
| 22/10/2013 | 4.13p | 4.38p | 4.00p | 4.13p | 0 |
| 21/10/2013 | 4.25p | 4.38p | 4.13p | 4.13p | 30069 |
| 18/10/2013 | 4.25p | 4.25p | 4.18p | 4.25p | 5223 |
| 17/10/2013 | 4.25p | 4.39p | 4.18p | 4.25p | 37491 |
| 16/10/2013 | 4.25p | 4.40p | 4.18p | 4.25p | 42143 |
| 15/10/2013 | 4.25p | 4.40p | 4.18p | 4.25p | 55852 |
| 14/10/2013 | 4.25p | 4.50p | 4.11p | 4.25p | 147574 |
| 11/10/2013 | 4.38p | 4.50p | 4.25p | 4.25p | 0 |
| 10/10/2013 | 4.38p | 4.50p | 4.33p | 4.38p | 56952 |
| 09/10/2013 | 4.38p | 4.63p | 4.30p | 4.50p | 123995 |
| 08/10/2013 | 4.50p | 4.55p | 4.33p | 4.38p | 1152364 |
| 07/10/2013 | 4.38p | 4.50p | 4.30p | 4.50p | 653225 |
| 04/10/2013 | 4.38p | 4.47p | 4.25p | 4.38p | 744183 |
| 03/10/2013 | 4.50p | 4.50p | 4.27p | 4.38p | 703299 |
| 02/10/2013 | 4.63p | 4.63p | 4.38p | 4.50p | 503242 |
| 01/10/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 176074 |
| 30/09/2013 | 4.63p | 4.63p | 4.53p | 4.63p | 247266 |
| 27/09/2013 | 4.63p | 4.75p | 4.50p | 4.63p | 504490 |
| 26/09/2013 | 4.63p | 4.65p | 4.61p | 4.63p | 369422 |
| 25/09/2013 | 4.50p | 4.75p | 4.50p | 4.63p | 190201 |
| 24/09/2013 | 4.50p | 4.75p | 4.36p | 4.50p | 386036 |
| 23/09/2013 | 4.50p | 4.75p | 4.36p | 4.50p | 130945 |
| 20/09/2013 | 4.50p | 4.79p | 4.26p | 4.50p | 440287 |
| 19/09/2013 | 4.25p | 4.50p | 4.08p | 4.50p | 1120695 |
| 18/09/2013 | 4.25p | 4.35p | 4.08p | 4.25p | 0 |
| 17/09/2013 | 4.25p | 4.35p | 4.08p | 4.25p | 44050 |
| 16/09/2013 | 4.13p | 4.25p | 4.10p | 4.25p | 23994 |
| 13/09/2013 | 4.13p | 4.25p | 4.13p | 4.13p | 67609 |
| 12/09/2013 | 4.50p | 4.50p | 4.08p | 4.13p | 185763 |
| 11/09/2013 | 4.38p | 4.50p | 4.25p | 4.50p | 292918 |
| 10/09/2013 | 4.50p | 4.50p | 4.13p | 4.38p | 283624 |
| 09/09/2013 | 4.38p | 4.50p | 4.07p | 4.50p | 624593 |
| 06/09/2013 | 4.38p | 4.49p | 4.25p | 4.38p | 511947 |
| 05/09/2013 | 4.38p | 4.38p | 4.31p | 4.38p | 57359 |
| 04/09/2013 | 4.38p | 4.38p | 4.34p | 4.38p | 50000 |
| 03/09/2013 | 4.38p | 4.48p | 4.33p | 4.38p | 121369 |
| 02/09/2013 | 4.38p | 4.49p | 4.32p | 4.38p | 73878 |
| 30/08/2013 | 4.25p | 4.50p | 4.25p | 4.38p | 249260 |
| 29/08/2013 | 4.25p | 4.50p | 4.20p | 4.25p | 441487 |
| 28/08/2013 | 4.25p | 4.26p | 4.19p | 4.25p | 46260 |
| 27/08/2013 | 4.38p | 4.40p | 4.25p | 4.25p | 120777 |
| 23/08/2013 | 4.25p | 4.40p | 4.05p | 4.38p | 388847 |
| 22/08/2013 | 4.38p | 4.45p | 4.00p | 4.25p | 449492 |
| 21/08/2013 | 4.25p | 4.50p | 4.20p | 4.38p | 139729 |
| 20/08/2013 | 4.25p | 4.38p | 4.13p | 4.25p | 46214 |
| 19/08/2013 | 4.25p | 4.50p | 4.11p | 4.25p | 443301 |
| 16/08/2013 | 4.13p | 4.25p | 4.00p | 4.25p | 102823 |
| 15/08/2013 | 4.38p | 4.38p | 4.00p | 4.13p | 681924 |
| 14/08/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 47500 |
| 13/08/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 188780 |
| 12/08/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 83000 |
| 09/08/2013 | 4.38p | 4.39p | 4.25p | 4.38p | 307829 |
| 08/08/2013 | 4.38p | 4.44p | 4.15p | 4.38p | 645049 |
| 07/08/2013 | 4.38p | 4.50p | 4.25p | 4.50p | 136541 |
| 06/08/2013 | 4.38p | 4.50p | 4.35p | 4.38p | 591808 |
| 05/08/2013 | 4.13p | 4.50p | 4.13p | 4.38p | 954738 |
| 02/08/2013 | 4.13p | 4.25p | 4.13p | 4.13p | 288084 |
| 01/08/2013 | 4.13p | 4.25p | 4.03p | 4.13p | 733920 |
| 31/07/2013 | 3.88p | 4.25p | 3.80p | 4.13p | 1292604 |
| 30/07/2013 | 3.63p | 3.88p | 3.63p | 3.88p | 1142088 |
| 29/07/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 134863 |
| 26/07/2013 | 3.75p | 3.75p | 3.25p | 3.63p | 487502 |
| 25/07/2013 | 3.75p | 3.75p | 3.63p | 3.75p | 141137 |
| 24/07/2013 | 3.75p | 4.00p | 3.67p | 3.75p | 925705 |
| 23/07/2013 | 3.75p | 3.75p | 3.65p | 3.75p | 165321 |
| 22/07/2013 | 3.75p | 3.85p | 3.65p | 3.75p | 331850 |
| 19/07/2013 | 3.63p | 3.84p | 3.60p | 3.75p | 210002 |
| 18/07/2013 | 3.63p | 3.63p | 3.60p | 3.63p | 70000 |
| 17/07/2013 | 3.63p | 3.75p | 3.50p | 3.63p | 506626 |
| 16/07/2013 | 3.50p | 3.50p | 3.50p | 3.50p | 6863 |
| 15/07/2013 | 3.50p | 3.50p | 3.50p | 3.50p | 127708 |
| 12/07/2013 | 3.50p | 3.70p | 3.50p | 3.50p | 634003 |
| 11/07/2013 | 3.50p | 3.65p | 3.30p | 3.50p | 0 |
| 10/07/2013 | 3.50p | 3.65p | 3.30p | 3.50p | 244392 |
| 09/07/2013 | 3.50p | 3.70p | 3.30p | 3.50p | 396573 |
| 08/07/2013 | 3.50p | 3.60p | 3.40p | 3.50p | 83983 |
| 05/07/2013 | 3.50p | 3.63p | 3.33p | 3.50p | 490429 |
| 04/07/2013 | 3.50p | 3.68p | 3.33p | 3.50p | 133466 |
| 03/07/2013 | 3.38p | 3.38p | 3.31p | 3.38p | 10000 |
| 02/07/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 4000 |
| 01/07/2013 | 3.38p | 3.50p | 3.30p | 3.38p | 103316 |
| 28/06/2013 | 3.38p | 3.46p | 3.00p | 3.00p | 97815 |
| 27/06/2013 | 3.50p | 3.50p | 3.25p | 3.38p | 256888 |
| 26/06/2013 | 3.50p | 3.55p | 3.26p | 3.50p | 4087 |
| 25/06/2013 | 3.50p | 3.55p | 3.00p | 3.50p | 222153 |
| 24/06/2013 | 3.50p | 3.65p | 3.32p | 3.50p | 516326 |
| 21/06/2013 | 3.63p | 3.65p | 3.45p | 3.50p | 3628 |
| 20/06/2013 | 3.50p | 3.50p | 3.45p | 3.50p | 25000 |
| 19/06/2013 | 3.50p | 3.69p | 3.30p | 3.50p | 52245 |
| 18/06/2013 | 3.63p | 3.69p | 3.35p | 3.50p | 78154 |
| 17/06/2013 | 3.38p | 3.70p | 3.38p | 3.50p | 690760 |
| 14/06/2013 | 4.00p | 4.00p | 3.30p | 3.38p | 1748765 |
| 13/06/2013 | 4.25p | 4.25p | 3.75p | 4.00p | 85754 |
| 12/06/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 29285 |
| 11/06/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 176087 |
| 10/06/2013 | 4.25p | 4.25p | 4.03p | 4.25p | 301368 |
| 07/06/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 369816 |
| 06/06/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 285730 |
| 05/06/2013 | 4.25p | 4.25p | 4.09p | 4.25p | 103368 |
| 04/06/2013 | 4.00p | 4.20p | 4.00p | 4.13p | 147729 |
| 03/06/2013 | 4.38p | 4.38p | 4.00p | 4.00p | 574531 |
| 31/05/2013 | 4.00p | 4.70p | 4.00p | 4.38p | 213661 |
| 30/05/2013 | 4.00p | 4.25p | 4.00p | 4.00p | 139151 |
| 29/05/2013 | 4.00p | 4.25p | 3.95p | 4.00p | 309973 |
| 28/05/2013 | 4.00p | 4.25p | 3.98p | 4.00p | 23204 |
*Close Price adjusted for both dividends and splits