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 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
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Columbus Energy Resources (CERP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2016 | 2.90p | 3.00p | 2.82p | 2.85p | 3347622 |
| 19/08/2016 | 2.90p | 2.91p | 2.82p | 2.85p | 1313190 |
| 18/08/2016 | 2.90p | 2.97p | 2.87p | 2.90p | 2326125 |
| 17/08/2016 | 2.92p | 3.07p | 2.89p | 2.90p | 1086456 |
| 16/08/2016 | 2.85p | 2.95p | 2.83p | 2.92p | 1385211 |
| 15/08/2016 | 2.95p | 2.95p | 2.82p | 2.85p | 1743445 |
| 12/08/2016 | 2.85p | 2.95p | 2.83p | 2.95p | 1814367 |
| 11/08/2016 | 2.97p | 2.97p | 2.85p | 2.85p | 1210139 |
| 10/08/2016 | 2.90p | 2.97p | 2.88p | 2.95p | 1821095 |
| 09/08/2016 | 2.90p | 2.92p | 2.82p | 2.90p | 2538481 |
| 08/08/2016 | 2.90p | 2.91p | 2.87p | 2.90p | 1061039 |
| 05/08/2016 | 2.95p | 2.97p | 2.83p | 2.90p | 1316559 |
| 04/08/2016 | 2.90p | 2.96p | 2.88p | 2.95p | 930337 |
| 03/08/2016 | 2.92p | 2.95p | 2.83p | 2.90p | 2184204 |
| 02/08/2016 | 3.00p | 3.01p | 2.83p | 2.85p | 5424109 |
| 01/08/2016 | 3.14p | 3.15p | 2.96p | 3.00p | 5947600 |
| 29/07/2016 | 3.29p | 3.29p | 3.13p | 3.14p | 7688176 |
| 28/07/2016 | 3.52p | 3.88p | 3.27p | 3.29p | 16328247 |
| 27/07/2016 | 3.34p | 3.54p | 3.29p | 3.52p | 4341586 |
| 26/07/2016 | 3.42p | 3.42p | 3.31p | 3.34p | 2246867 |
| 25/07/2016 | 3.42p | 3.46p | 3.37p | 3.42p | 2784855 |
| 22/07/2016 | 3.34p | 3.47p | 3.32p | 3.42p | 1144594 |
| 21/07/2016 | 3.42p | 3.54p | 3.27p | 3.34p | 2443772 |
| 20/07/2016 | 3.39p | 3.47p | 3.37p | 3.42p | 2727992 |
| 19/07/2016 | 3.59p | 3.61p | 3.39p | 3.39p | 3373970 |
| 18/07/2016 | 3.76p | 4.24p | 3.57p | 3.59p | 18579520 |
| 15/07/2016 | 3.37p | 3.76p | 3.37p | 3.64p | 8251089 |
| 14/07/2016 | 3.10p | 3.45p | 3.10p | 3.37p | 4200727 |
| 13/07/2016 | 3.14p | 3.17p | 3.07p | 3.10p | 1391095 |
| 12/07/2016 | 3.19p | 3.20p | 3.12p | 3.14p | 1672614 |
| 11/07/2016 | 3.19p | 3.20p | 3.17p | 3.19p | 811890 |
| 08/07/2016 | 3.19p | 3.22p | 3.17p | 3.19p | 2241302 |
| 07/07/2016 | 3.19p | 3.25p | 3.17p | 3.19p | 1901742 |
| 06/07/2016 | 3.32p | 3.32p | 3.17p | 3.22p | 1416844 |
| 05/07/2016 | 3.32p | 3.34p | 3.19p | 3.32p | 679691 |
| 04/07/2016 | 3.67p | 3.68p | 3.19p | 3.32p | 2181369 |
| 01/07/2016 | 3.42p | 3.76p | 3.37p | 3.62p | 2940608 |
| 30/06/2016 | 3.49p | 3.50p | 3.37p | 3.42p | 3227190 |
| 29/06/2016 | 3.14p | 3.60p | 3.14p | 3.49p | 10954033 |
| 28/06/2016 | 3.02p | 3.17p | 3.01p | 3.14p | 3147864 |
| 27/06/2016 | 3.32p | 3.33p | 2.97p | 3.07p | 4241463 |
| 24/06/2016 | 3.07p | 3.57p | 2.97p | 3.32p | 1880886 |
| 23/06/2016 | 3.34p | 3.42p | 3.34p | 3.39p | 2174814 |
| 22/06/2016 | 3.34p | 3.42p | 3.32p | 3.34p | 2124820 |
| 21/06/2016 | 3.37p | 3.41p | 3.31p | 3.34p | 2519457 |
| 20/06/2016 | 3.47p | 3.47p | 3.17p | 3.37p | 2462604 |
| 17/06/2016 | 3.42p | 3.47p | 3.30p | 3.47p | 2595027 |
| 16/06/2016 | 3.54p | 3.67p | 3.37p | 3.42p | 1943748 |
| 15/06/2016 | 3.44p | 3.74p | 3.37p | 3.54p | 4119050 |
| 14/06/2016 | 3.62p | 3.76p | 3.40p | 3.44p | 4624211 |
| 13/06/2016 | 3.74p | 3.86p | 3.42p | 3.57p | 2606467 |
| 10/06/2016 | 3.81p | 3.84p | 3.71p | 3.74p | 2519780 |
| 09/06/2016 | 3.84p | 3.96p | 3.78p | 3.81p | 3538070 |
| 08/06/2016 | 3.81p | 3.86p | 3.77p | 3.84p | 2760682 |
| 07/06/2016 | 3.81p | 3.94p | 3.78p | 3.81p | 2951913 |
| 06/06/2016 | 3.91p | 3.92p | 3.78p | 3.81p | 1948117 |
| 03/06/2016 | 3.91p | 4.00p | 3.79p | 3.91p | 3587665 |
| 02/06/2016 | 4.01p | 4.02p | 3.86p | 3.91p | 3427479 |
| 01/06/2016 | 4.21p | 4.22p | 3.78p | 4.01p | 4309628 |
| 31/05/2016 | 4.16p | 4.41p | 4.16p | 4.21p | 4603152 |
| 27/05/2016 | 4.36p | 4.39p | 4.08p | 4.16p | 3449031 |
| 26/05/2016 | 4.26p | 4.55p | 4.16p | 4.36p | 11244149 |
| 25/05/2016 | 4.06p | 4.44p | 3.96p | 4.26p | 9587501 |
| 24/05/2016 | 3.84p | 4.16p | 3.82p | 4.09p | 5958908 |
| 23/05/2016 | 3.89p | 3.93p | 3.82p | 3.84p | 1644514 |
| 20/05/2016 | 3.91p | 3.96p | 3.79p | 3.86p | 6904071 |
| 19/05/2016 | 3.64p | 3.86p | 3.63p | 3.84p | 16415319 |
| 18/05/2016 | 3.71p | 3.71p | 3.63p | 3.64p | 4158552 |
| 17/05/2016 | 3.69p | 3.76p | 3.57p | 3.71p | 13504567 |
| 16/05/2016 | 3.81p | 3.81p | 3.67p | 3.69p | 3301034 |
| 13/05/2016 | 3.91p | 3.91p | 3.76p | 3.81p | 4049869 |
| 12/05/2016 | 4.01p | 4.01p | 3.57p | 3.91p | 16773929 |
| 11/05/2016 | 4.01p | 4.06p | 3.96p | 4.01p | 6760000 |
| 10/05/2016 | 4.01p | 4.06p | 3.86p | 4.01p | 16538852 |
| 09/05/2016 | 4.11p | 4.22p | 3.99p | 4.01p | 3643902 |
| 06/05/2016 | 4.11p | 4.16p | 3.99p | 4.11p | 13756306 |
| 05/05/2016 | 4.66p | 4.75p | 3.97p | 4.11p | 65892744 |
| 04/05/2016 | 5.45p | 5.74p | 5.39p | 5.45p | 760302 |
| 03/05/2016 | 5.65p | 5.74p | 5.41p | 5.45p | 726865 |
| 29/04/2016 | 5.75p | 5.88p | 5.59p | 5.65p | 907328 |
| 28/04/2016 | 5.35p | 5.89p | 5.15p | 5.75p | 2303771 |
| 27/04/2016 | 6.14p | 6.24p | 4.95p | 5.35p | 2423290 |
| 26/04/2016 | 5.65p | 5.94p | 5.65p | 5.75p | 1236774 |
| 25/04/2016 | 5.65p | 5.94p | 5.25p | 5.65p | 1598261 |
| 22/04/2016 | 5.84p | 5.90p | 5.35p | 5.65p | 1176487 |
| 21/04/2016 | 5.65p | 5.94p | 5.39p | 5.84p | 4363110 |
| 20/04/2016 | 5.75p | 6.32p | 5.55p | 5.65p | 6643485 |
| 19/04/2016 | 5.25p | 5.54p | 4.75p | 5.35p | 5341379 |
| 18/04/2016 | 5.65p | 5.75p | 4.95p | 5.15p | 1964216 |
| 15/04/2016 | 5.75p | 6.17p | 5.57p | 5.65p | 1800146 |
| 14/04/2016 | 5.94p | 6.03p | 5.65p | 5.75p | 1166392 |
| 13/04/2016 | 5.84p | 6.19p | 5.76p | 5.94p | 1210456 |
| 12/04/2016 | 6.04p | 6.19p | 5.65p | 5.84p | 1862076 |
| 11/04/2016 | 5.75p | 6.64p | 5.75p | 6.04p | 3635339 |
| 08/04/2016 | 5.25p | 6.22p | 5.15p | 5.75p | 2516144 |
| 07/04/2016 | 5.45p | 5.48p | 5.21p | 5.25p | 1957940 |
| 06/04/2016 | 5.05p | 5.55p | 4.97p | 5.45p | 5569294 |
| 05/04/2016 | 5.15p | 5.33p | 4.97p | 5.05p | 1557334 |
| 04/04/2016 | 5.55p | 5.55p | 4.75p | 5.15p | 3558239 |
| 01/04/2016 | 5.84p | 5.90p | 5.37p | 5.55p | 2033871 |
| 31/03/2016 | 6.44p | 6.51p | 5.65p | 5.84p | 4988578 |
| 30/03/2016 | 5.75p | 6.74p | 5.39p | 6.44p | 6095431 |
| 29/03/2016 | 5.45p | 6.14p | 5.05p | 5.75p | 18017626 |
| 24/03/2016 | 5.25p | 5.89p | 5.21p | 5.45p | 6357332 |
| 23/03/2016 | 4.85p | 5.24p | 4.85p | 5.05p | 3416460 |
| 22/03/2016 | 5.15p | 5.25p | 4.81p | 4.85p | 1958929 |
| 21/03/2016 | 5.45p | 5.54p | 4.85p | 5.15p | 1248256 |
| 18/03/2016 | 5.55p | 5.69p | 5.45p | 5.45p | 1577849 |
| 17/03/2016 | 5.05p | 5.75p | 5.01p | 5.55p | 5369357 |
| 16/03/2016 | 5.05p | 5.73p | 4.79p | 5.05p | 6797075 |
| 15/03/2016 | 6.24p | 6.50p | 5.67p | 5.84p | 1324558 |
| 14/03/2016 | 5.84p | 7.33p | 5.84p | 6.24p | 3404018 |
| 11/03/2016 | 6.24p | 6.34p | 5.81p | 5.84p | 1170514 |
| 10/03/2016 | 6.44p | 6.72p | 6.10p | 6.34p | 2077485 |
| 09/03/2016 | 5.75p | 7.73p | 5.75p | 6.44p | 4897654 |
| 08/03/2016 | 6.04p | 7.29p | 5.92p | 6.34p | 2130322 |
| 07/03/2016 | 6.04p | 6.33p | 5.75p | 6.04p | 1126501 |
| 04/03/2016 | 6.04p | 7.07p | 5.92p | 6.24p | 5837384 |
| 03/03/2016 | 7.03p | 8.12p | 6.55p | 7.92p | 2834039 |
| 02/03/2016 | 6.83p | 7.16p | 6.47p | 7.03p | 918171 |
| 01/03/2016 | 7.03p | 7.47p | 6.54p | 6.93p | 2631862 |
| 29/02/2016 | 8.02p | 8.27p | 7.01p | 7.03p | 3355110 |
| 26/02/2016 | 7.33p | 9.51p | 7.13p | 7.83p | 9364122 |
| 25/02/2016 | 5.65p | 7.71p | 5.19p | 6.83p | 9629399 |
| 24/02/2016 | 4.16p | 6.98p | 4.16p | 5.45p | 17817076 |
| 23/02/2016 | 4.56p | 4.56p | 4.05p | 4.26p | 1072410 |
| 22/02/2016 | 4.66p | 5.08p | 4.37p | 4.46p | 1614208 |
| 19/02/2016 | 4.66p | 4.85p | 4.47p | 4.66p | 454299 |
| 18/02/2016 | 4.75p | 5.15p | 4.58p | 4.66p | 1051696 |
| 17/02/2016 | 4.66p | 5.05p | 4.16p | 4.75p | 1833676 |
| 16/02/2016 | 4.36p | 4.99p | 4.31p | 4.66p | 1461912 |
| 15/02/2016 | 4.46p | 4.52p | 4.02p | 4.36p | 1591879 |
| 12/02/2016 | 4.46p | 4.75p | 4.36p | 4.46p | 640912 |
| 11/02/2016 | 4.75p | 4.85p | 4.37p | 4.46p | 870871 |
| 10/02/2016 | 4.95p | 5.01p | 4.50p | 4.85p | 1131473 |
| 09/02/2016 | 5.25p | 5.25p | 4.77p | 4.95p | 1033214 |
| 08/02/2016 | 5.45p | 5.55p | 5.07p | 5.25p | 1304269 |
| 05/02/2016 | 5.05p | 5.57p | 5.05p | 5.45p | 1638580 |
| 04/02/2016 | 4.95p | 5.15p | 4.95p | 5.05p | 395399 |
| 03/02/2016 | 4.56p | 5.11p | 4.56p | 4.85p | 1213792 |
| 02/02/2016 | 4.46p | 5.13p | 4.46p | 4.66p | 1695202 |
| 01/02/2016 | 5.15p | 5.29p | 4.40p | 4.46p | 2868646 |
| 29/01/2016 | 5.15p | 5.43p | 4.81p | 5.15p | 1333633 |
| 28/01/2016 | 5.05p | 5.35p | 4.98p | 5.15p | 2510764 |
| 27/01/2016 | 4.66p | 5.53p | 4.44p | 4.95p | 3322488 |
| 26/01/2016 | 4.16p | 4.75p | 3.98p | 4.66p | 684757 |
| 25/01/2016 | 4.85p | 4.93p | 4.26p | 4.56p | 1285062 |
| 22/01/2016 | 4.36p | 4.95p | 4.16p | 4.75p | 1153357 |
| 21/01/2016 | 4.36p | 4.54p | 4.16p | 4.46p | 924534 |
| 20/01/2016 | 4.26p | 4.56p | 4.09p | 4.26p | 491299 |
| 19/01/2016 | 4.46p | 4.68p | 4.06p | 4.36p | 509614 |
| 18/01/2016 | 4.66p | 4.66p | 4.00p | 4.46p | 1307898 |
| 15/01/2016 | 5.05p | 5.31p | 4.20p | 4.85p | 1394266 |
| 14/01/2016 | 4.75p | 5.69p | 4.57p | 5.05p | 3521510 |
| 13/01/2016 | 3.76p | 5.92p | 3.57p | 5.05p | 9160459 |
| 12/01/2016 | 3.96p | 4.06p | 3.60p | 3.76p | 709995 |
| 11/01/2016 | 3.96p | 4.10p | 3.94p | 3.96p | 195887 |
| 08/01/2016 | 4.26p | 4.26p | 3.64p | 3.86p | 1685208 |
| 07/01/2016 | 4.36p | 4.55p | 3.98p | 4.26p | 1482550 |
| 06/01/2016 | 5.15p | 5.15p | 4.36p | 4.66p | 1903330 |
| 05/01/2016 | 5.05p | 5.15p | 4.60p | 5.15p | 896087 |
| 04/01/2016 | 5.25p | 5.25p | 4.48p | 4.95p | 1244232 |
| 31/12/2015 | 4.85p | 5.65p | 4.52p | 5.25p | 663021 |
| 30/12/2015 | 5.25p | 5.33p | 4.66p | 4.85p | 727236 |
| 29/12/2015 | 5.45p | 5.64p | 4.95p | 5.25p | 253268 |
| 24/12/2015 | 5.55p | 5.88p | 5.07p | 5.45p | 406853 |
| 23/12/2015 | 5.35p | 5.89p | 5.30p | 5.55p | 1589620 |
| 22/12/2015 | 5.45p | 5.45p | 4.97p | 5.25p | 815344 |
| 21/12/2015 | 5.84p | 5.88p | 5.06p | 5.45p | 2030489 |
| 18/12/2015 | 5.55p | 6.28p | 5.53p | 5.84p | 1338672 |
| 17/12/2015 | 5.84p | 6.10p | 5.39p | 5.55p | 746447 |
| 16/12/2015 | 6.14p | 6.30p | 5.68p | 5.84p | 1023802 |
| 15/12/2015 | 6.04p | 6.87p | 5.94p | 6.14p | 1866514 |
| 14/12/2015 | 5.05p | 6.83p | 4.62p | 6.04p | 5033656 |
| 11/12/2015 | 5.45p | 6.93p | 5.45p | 5.75p | 3605188 |
| 10/12/2015 | 4.36p | 5.94p | 3.97p | 5.45p | 4828268 |
| 09/12/2015 | 4.66p | 5.25p | 4.07p | 4.36p | 3185822 |
| 08/12/2015 | 4.95p | 5.33p | 2.85p | 4.85p | 22419638 |
| 07/12/2015 | 6.93p | 7.83p | 4.36p | 4.46p | 8850073 |
| 04/12/2015 | 8.42p | 9.91p | 7.45p | 8.42p | 1544129 |
| 03/12/2015 | 8.42p | 8.72p | 7.44p | 8.42p | 852168 |
| 02/12/2015 | 8.91p | 8.91p | 8.02p | 8.42p | 822092 |
| 01/12/2015 | 9.41p | 9.85p | 7.92p | 8.91p | 1054180 |
| 30/11/2015 | 10.40p | 10.90p | 9.41p | 9.41p | 617451 |
| 27/11/2015 | 10.40p | 11.49p | 9.33p | 10.40p | 959546 |
| 26/11/2015 | 9.41p | 13.77p | 8.97p | 10.40p | 5609760 |
| 25/11/2015 | 8.91p | 9.69p | 8.26p | 9.41p | 776028 |
| 24/11/2015 | 7.43p | 9.91p | 7.43p | 8.91p | 1761307 |
| 23/11/2015 | 7.43p | 7.88p | 7.05p | 7.43p | 599111 |
| 20/11/2015 | 7.92p | 8.26p | 7.43p | 7.43p | 361287 |
| 19/11/2015 | 8.42p | 8.72p | 7.44p | 7.92p | 655380 |
| 18/11/2015 | 8.42p | 9.91p | 8.42p | 8.42p | 896578 |
| 17/11/2015 | 8.42p | 9.61p | 8.30p | 8.42p | 1445804 |
| 16/11/2015 | 7.43p | 9.41p | 7.37p | 8.42p | 718225 |
| 13/11/2015 | 7.43p | 8.91p | 7.43p | 7.43p | 1003099 |
| 12/11/2015 | 8.42p | 8.91p | 5.94p | 7.43p | 1163786 |
| 11/11/2015 | 8.91p | 8.91p | 8.14p | 8.42p | 794542 |
| 10/11/2015 | 8.91p | 10.40p | 8.23p | 8.91p | 1120172 |
| 09/11/2015 | 8.91p | 9.87p | 8.26p | 8.91p | 1071468 |
| 06/11/2015 | 9.41p | 10.90p | 9.13p | 9.91p | 2350379 |
*Close Price adjusted for both dividends and splits