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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- 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
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2011 | 5.88p | 7.00p | 5.75p | 6.75p | 1008959 |
| 05/01/2011 | 5.88p | 5.90p | 5.75p | 5.88p | 1487755 |
| 04/01/2011 | 5.88p | 6.50p | 5.83p | 5.88p | 981168 |
| 31/12/2010 | 5.75p | 6.00p | 5.50p | 5.88p | 178709 |
| 30/12/2010 | 5.00p | 6.00p | 5.00p | 5.75p | 2438699 |
| 29/12/2010 | 5.00p | 5.25p | 4.75p | 5.00p | 781603 |
| 24/12/2010 | 5.13p | 5.13p | 4.88p | 5.00p | 237294 |
| 23/12/2010 | 5.25p | 5.25p | 5.00p | 5.13p | 467760 |
| 22/12/2010 | 5.25p | 5.47p | 5.06p | 5.25p | 539261 |
| 21/12/2010 | 5.38p | 5.45p | 5.25p | 5.25p | 424269 |
| 20/12/2010 | 5.38p | 5.43p | 5.27p | 5.38p | 189253 |
| 17/12/2010 | 5.38p | 5.38p | 5.27p | 5.38p | 190659 |
| 16/12/2010 | 5.13p | 5.38p | 5.00p | 5.38p | 184309 |
| 15/12/2010 | 5.13p | 5.25p | 5.13p | 5.13p | 184863 |
| 14/12/2010 | 5.38p | 6.13p | 5.12p | 5.13p | 2441437 |
| 13/12/2010 | 4.38p | 5.50p | 4.38p | 5.38p | 3297507 |
| 10/12/2010 | 4.38p | 4.50p | 4.29p | 4.38p | 513245 |
| 09/12/2010 | 4.38p | 4.40p | 4.25p | 4.38p | 147940 |
| 08/12/2010 | 4.38p | 4.38p | 4.25p | 4.38p | 346072 |
| 07/12/2010 | 4.50p | 4.50p | 4.25p | 4.38p | 284067 |
| 06/12/2010 | 4.50p | 4.58p | 4.33p | 4.50p | 442556 |
| 03/12/2010 | 4.50p | 4.64p | 4.36p | 4.50p | 33188 |
| 02/12/2010 | 4.50p | 4.64p | 4.25p | 4.50p | 563236 |
| 01/12/2010 | 4.75p | 5.13p | 4.33p | 4.50p | 1545721 |
| 30/11/2010 | 4.63p | 4.63p | 4.25p | 4.38p | 172820 |
| 29/11/2010 | 4.13p | 5.00p | 4.13p | 4.63p | 2668774 |
| 26/11/2010 | 4.13p | 4.25p | 4.12p | 4.13p | 212890 |
| 25/11/2010 | 4.38p | 4.38p | 4.06p | 4.13p | 1079011 |
| 24/11/2010 | 4.38p | 4.38p | 4.28p | 4.38p | 146939 |
| 23/11/2010 | 4.38p | 4.50p | 4.25p | 4.38p | 747312 |
| 22/11/2010 | 4.38p | 4.75p | 4.28p | 4.38p | 468591 |
| 19/11/2010 | 4.38p | 4.45p | 4.25p | 4.38p | 195588 |
| 18/11/2010 | 4.63p | 4.63p | 4.25p | 4.38p | 465943 |
| 17/11/2010 | 4.63p | 4.65p | 4.50p | 4.63p | 1540246 |
| 16/11/2010 | 4.63p | 4.75p | 4.50p | 4.63p | 1692394 |
| 15/11/2010 | 4.75p | 4.90p | 4.00p | 4.63p | 1590568 |
| 12/11/2010 | 5.38p | 5.44p | 5.00p | 5.25p | 1881070 |
| 11/11/2010 | 4.63p | 5.49p | 4.63p | 5.38p | 2631012 |
| 10/11/2010 | 4.63p | 4.75p | 4.50p | 4.63p | 699408 |
| 09/11/2010 | 4.88p | 4.88p | 4.25p | 4.75p | 1644222 |
| 08/11/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 255520 |
| 05/11/2010 | 5.13p | 5.13p | 4.80p | 4.88p | 837597 |
| 04/11/2010 | 5.13p | 5.13p | 5.02p | 5.13p | 162742 |
| 03/11/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 236185 |
| 02/11/2010 | 4.88p | 5.75p | 4.88p | 5.13p | 3286346 |
| 01/11/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 600272 |
| 29/10/2010 | 5.00p | 5.20p | 4.75p | 4.88p | 389643 |
| 28/10/2010 | 4.50p | 5.25p | 4.50p | 5.00p | 1391212 |
| 27/10/2010 | 4.63p | 4.63p | 4.25p | 4.50p | 962007 |
| 26/10/2010 | 4.63p | 4.75p | 4.50p | 4.63p | 215333 |
| 25/10/2010 | 5.00p | 5.05p | 4.50p | 4.63p | 698995 |
| 22/10/2010 | 5.38p | 5.38p | 4.63p | 5.00p | 753367 |
| 21/10/2010 | 5.38p | 5.50p | 5.10p | 5.38p | 780462 |
| 20/10/2010 | 4.63p | 6.00p | 4.56p | 5.38p | 9948751 |
| 19/10/2010 | 4.63p | 4.70p | 4.25p | 4.63p | 640439 |
| 18/10/2010 | 4.75p | 4.75p | 4.50p | 4.63p | 85560 |
| 15/10/2010 | 4.88p | 4.88p | 4.50p | 4.63p | 726425 |
| 14/10/2010 | 5.13p | 5.13p | 4.75p | 4.88p | 387094 |
| 13/10/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 402054 |
| 12/10/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 576749 |
| 11/10/2010 | 4.88p | 4.90p | 4.75p | 4.88p | 491863 |
| 08/10/2010 | 5.00p | 5.00p | 4.75p | 4.88p | 245721 |
| 07/10/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 179608 |
| 06/10/2010 | 5.00p | 5.05p | 4.76p | 5.00p | 288339 |
| 05/10/2010 | 5.00p | 5.22p | 4.76p | 5.00p | 679857 |
| 04/10/2010 | 5.00p | 5.13p | 4.79p | 5.00p | 225367 |
| 01/10/2010 | 4.88p | 5.00p | 4.75p | 5.00p | 820697 |
| 30/09/2010 | 5.00p | 5.06p | 4.76p | 4.88p | 1273838 |
| 29/09/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 326505 |
| 28/09/2010 | 5.13p | 5.25p | 4.98p | 5.13p | 625472 |
| 27/09/2010 | 5.38p | 5.50p | 5.00p | 5.13p | 1712253 |
| 24/09/2010 | 5.50p | 5.50p | 5.00p | 5.38p | 1676704 |
| 23/09/2010 | 5.63p | 5.63p | 5.01p | 5.50p | 822390 |
| 22/09/2010 | 6.13p | 6.13p | 5.50p | 5.63p | 1157969 |
| 21/09/2010 | 6.75p | 6.75p | 5.75p | 6.13p | 999842 |
| 20/09/2010 | 6.75p | 6.83p | 6.16p | 6.63p | 357767 |
| 17/09/2010 | 7.00p | 7.00p | 6.50p | 6.75p | 499191 |
| 16/09/2010 | 7.38p | 7.38p | 6.75p | 7.00p | 2726837 |
| 15/09/2010 | 7.25p | 7.25p | 7.01p | 7.13p | 457650 |
| 14/09/2010 | 7.25p | 7.29p | 7.01p | 7.25p | 268318 |
| 13/09/2010 | 7.25p | 7.25p | 7.10p | 7.25p | 433141 |
| 10/09/2010 | 7.25p | 7.25p | 7.01p | 7.25p | 52934 |
| 09/09/2010 | 7.25p | 7.30p | 7.00p | 7.25p | 669082 |
| 08/09/2010 | 7.25p | 7.45p | 7.00p | 7.25p | 443772 |
| 07/09/2010 | 7.13p | 7.50p | 7.00p | 7.25p | 923285 |
| 06/09/2010 | 7.00p | 7.50p | 6.88p | 7.13p | 500778 |
| 03/09/2010 | 7.00p | 7.00p | 6.88p | 7.00p | 106611 |
| 02/09/2010 | 7.00p | 7.25p | 6.85p | 7.00p | 403172 |
| 01/09/2010 | 7.13p | 7.14p | 6.78p | 7.00p | 207001 |
| 31/08/2010 | 7.13p | 7.25p | 7.00p | 7.13p | 266076 |
| 27/08/2010 | 7.00p | 7.13p | 7.00p | 7.13p | 235942 |
| 26/08/2010 | 7.25p | 7.25p | 7.00p | 7.00p | 411172 |
| 25/08/2010 | 7.25p | 7.25p | 7.05p | 7.25p | 65000 |
| 24/08/2010 | 7.00p | 7.45p | 7.00p | 7.25p | 408366 |
| 23/08/2010 | 7.00p | 7.00p | 6.75p | 7.00p | 213884 |
| 20/08/2010 | 7.38p | 7.50p | 6.80p | 7.00p | 1371189 |
| 19/08/2010 | 7.38p | 7.50p | 7.25p | 7.38p | 443184 |
| 18/08/2010 | 6.75p | 7.50p | 6.69p | 7.38p | 1710999 |
| 17/08/2010 | 6.75p | 6.75p | 6.65p | 6.75p | 45757 |
| 16/08/2010 | 6.75p | 6.90p | 6.63p | 6.75p | 67753 |
| 13/08/2010 | 6.75p | 7.00p | 6.58p | 6.75p | 408168 |
| 12/08/2010 | 6.75p | 6.80p | 6.56p | 6.75p | 189600 |
| 11/08/2010 | 6.75p | 6.88p | 6.55p | 6.75p | 372351 |
| 10/08/2010 | 7.00p | 7.16p | 6.50p | 6.75p | 622046 |
| 09/08/2010 | 6.63p | 7.25p | 6.50p | 7.00p | 867115 |
| 06/08/2010 | 6.63p | 6.63p | 6.50p | 6.63p | 149010 |
| 05/08/2010 | 6.75p | 6.75p | 6.50p | 6.63p | 283800 |
| 04/08/2010 | 7.13p | 7.13p | 6.58p | 6.75p | 343539 |
| 03/08/2010 | 7.13p | 7.20p | 7.00p | 7.13p | 380060 |
| 02/08/2010 | 7.63p | 7.63p | 6.75p | 7.13p | 1435102 |
| 30/07/2010 | 5.50p | 8.00p | 5.50p | 7.63p | 4376377 |
| 29/07/2010 | 5.50p | 5.67p | 5.25p | 5.50p | 1283937 |
| 28/07/2010 | 5.50p | 5.65p | 5.35p | 5.50p | 160373 |
| 27/07/2010 | 5.50p | 5.70p | 5.06p | 5.50p | 800956 |
| 26/07/2010 | 5.38p | 5.70p | 5.10p | 5.50p | 2063536 |
| 23/07/2010 | 5.13p | 5.69p | 5.00p | 5.38p | 1067844 |
| 22/07/2010 | 5.50p | 5.63p | 5.10p | 5.13p | 461399 |
| 21/07/2010 | 5.50p | 5.63p | 5.48p | 5.50p | 208223 |
| 20/07/2010 | 5.50p | 5.50p | 5.25p | 5.50p | 100000 |
| 19/07/2010 | 5.50p | 5.65p | 5.27p | 5.50p | 91000 |
| 16/07/2010 | 5.75p | 5.75p | 5.00p | 5.50p | 682119 |
| 15/07/2010 | 5.75p | 5.75p | 5.50p | 5.75p | 234948 |
| 14/07/2010 | 5.75p | 5.75p | 4.75p | 5.75p | 1331087 |
| 13/07/2010 | 6.00p | 6.25p | 6.00p | 6.13p | 636044 |
| 12/07/2010 | 6.38p | 6.38p | 5.50p | 5.88p | 1279789 |
| 09/07/2010 | 6.38p | 6.38p | 6.25p | 6.38p | 136493 |
| 08/07/2010 | 6.38p | 6.38p | 6.25p | 6.38p | 90197 |
| 07/07/2010 | 6.38p | 6.38p | 6.13p | 6.38p | 618946 |
| 06/07/2010 | 6.25p | 6.75p | 6.00p | 6.38p | 965863 |
| 05/07/2010 | 6.25p | 6.25p | 6.01p | 6.25p | 246712 |
| 02/07/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 680124 |
| 01/07/2010 | 6.25p | 6.33p | 6.00p | 6.25p | 388052 |
| 30/06/2010 | 6.88p | 6.88p | 6.00p | 6.25p | 820481 |
| 29/06/2010 | 6.88p | 7.00p | 6.75p | 6.88p | 3091505 |
| 28/06/2010 | 6.88p | 6.90p | 6.75p | 6.88p | 549950 |
| 25/06/2010 | 7.13p | 7.13p | 6.83p | 6.88p | 267551 |
| 24/06/2010 | 7.38p | 7.38p | 7.00p | 7.13p | 290688 |
| 23/06/2010 | 7.13p | 7.50p | 7.10p | 7.38p | 211774 |
| 22/06/2010 | 7.63p | 7.63p | 7.00p | 7.13p | 1427864 |
| 21/06/2010 | 7.63p | 8.00p | 7.40p | 7.63p | 3905796 |
| 18/06/2010 | 7.63p | 8.22p | 7.25p | 7.63p | 4306553 |
| 17/06/2010 | 7.25p | 7.25p | 7.00p | 7.25p | 126829 |
| 16/06/2010 | 7.38p | 7.50p | 7.00p | 7.25p | 294085 |
| 15/06/2010 | 7.50p | 7.50p | 7.25p | 7.38p | 420163 |
| 14/06/2010 | 7.50p | 7.55p | 7.44p | 7.50p | 88009 |
| 11/06/2010 | 7.50p | 7.50p | 7.26p | 7.50p | 156525 |
| 10/06/2010 | 7.88p | 7.88p | 7.25p | 7.50p | 1055050 |
| 09/06/2010 | 7.88p | 7.88p | 7.75p | 7.88p | 481116 |
| 08/06/2010 | 7.88p | 7.94p | 7.78p | 7.88p | 17337 |
| 07/06/2010 | 7.88p | 8.13p | 7.75p | 7.88p | 703040 |
| 04/06/2010 | 7.88p | 7.95p | 7.79p | 7.88p | 63055 |
| 03/06/2010 | 8.13p | 8.13p | 7.80p | 7.88p | 83314 |
| 02/06/2010 | 8.13p | 8.20p | 8.00p | 8.13p | 392500 |
| 01/06/2010 | 8.00p | 8.25p | 8.00p | 8.13p | 643998 |
| 28/05/2010 | 8.13p | 8.25p | 8.00p | 8.13p | 982192 |
| 27/05/2010 | 8.13p | 8.25p | 8.00p | 8.13p | 287500 |
| 26/05/2010 | 7.88p | 8.25p | 7.85p | 8.13p | 1844087 |
| 25/05/2010 | 8.25p | 8.26p | 7.75p | 7.88p | 376381 |
| 24/05/2010 | 7.75p | 8.35p | 7.75p | 8.25p | 1353807 |
| 21/05/2010 | 8.00p | 8.25p | 7.80p | 8.00p | 273000 |
| 20/05/2010 | 8.63p | 8.63p | 7.90p | 8.00p | 1126328 |
| 19/05/2010 | 8.75p | 8.90p | 8.50p | 8.63p | 201615 |
| 18/05/2010 | 8.75p | 9.00p | 8.51p | 8.75p | 129517 |
| 17/05/2010 | 8.63p | 9.00p | 8.40p | 8.75p | 1402557 |
| 14/05/2010 | 8.75p | 8.75p | 8.50p | 8.63p | 597464 |
| 13/05/2010 | 8.63p | 8.75p | 8.25p | 8.75p | 1101430 |
| 12/05/2010 | 8.63p | 8.75p | 8.50p | 8.63p | 812772 |
| 11/05/2010 | 8.88p | 8.88p | 8.48p | 8.63p | 619392 |
| 10/05/2010 | 9.75p | 9.75p | 8.50p | 8.87p | 1481161 |
| 07/05/2010 | 10.00p | 10.00p | 9.88p | 9.88p | 346601 |
| 06/05/2010 | 10.25p | 10.40p | 9.75p | 10.25p | 1735710 |
| 05/05/2010 | 10.25p | 10.25p | 9.77p | 10.25p | 131257 |
| 04/05/2010 | 10.25p | 10.25p | 9.75p | 10.25p | 362638 |
| 30/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 58851 |
| 29/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 1847861 |
| 28/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 385487 |
| 27/04/2010 | 10.25p | 10.25p | 10.03p | 10.25p | 50610 |
| 26/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 319000 |
| 23/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 803229 |
| 22/04/2010 | 10.25p | 10.38p | 10.08p | 10.25p | 58794 |
| 21/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 574954 |
| 20/04/2010 | 10.25p | 10.25p | 10.11p | 10.25p | 63871 |
| 19/04/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 5136 |
| 16/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 597573 |
| 15/04/2010 | 10.25p | 10.45p | 10.00p | 10.25p | 471765 |
| 14/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 385913 |
| 13/04/2010 | 10.50p | 10.50p | 10.00p | 10.25p | 1267310 |
| 12/04/2010 | 10.75p | 10.75p | 10.25p | 10.50p | 769631 |
| 09/04/2010 | 11.00p | 11.00p | 10.50p | 10.75p | 754829 |
| 08/04/2010 | 11.75p | 11.75p | 10.75p | 11.00p | 844895 |
| 07/04/2010 | 11.00p | 12.00p | 11.00p | 11.75p | 2956014 |
| 06/04/2010 | 10.50p | 11.10p | 10.50p | 11.00p | 815119 |
| 01/04/2010 | 10.50p | 10.75p | 10.30p | 10.50p | 779386 |
| 31/03/2010 | 10.50p | 10.50p | 10.13p | 10.50p | 461933 |
| 30/03/2010 | 10.50p | 10.50p | 10.25p | 10.50p | 178702 |
| 29/03/2010 | 10.50p | 10.50p | 10.25p | 10.50p | 474044 |
| 26/03/2010 | 11.00p | 11.00p | 10.25p | 10.50p | 783239 |
| 25/03/2010 | 11.25p | 11.25p | 10.50p | 11.00p | 1142002 |
| 24/03/2010 | 11.25p | 11.25p | 11.00p | 11.25p | 333624 |
| 23/03/2010 | 11.50p | 11.50p | 11.25p | 11.25p | 250947 |
*Close Price adjusted for both dividends and splits