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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Greencoat Renewables (CDI) (GRP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 1.04p | 1.07p | 1.03p | 1.05p | 23534 |
| 03/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 7793 |
| 30/11/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 76915 |
| 29/11/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 42839 |
| 28/11/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 109675 |
| 27/11/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 24435 |
| 26/11/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 3415 |
| 23/11/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 63199 |
| 22/11/2018 | 1.05p | 1.06p | 1.03p | 1.05p | 80401 |
| 21/11/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 61664 |
| 20/11/2018 | 1.04p | 1.05p | 1.03p | 1.05p | 109762 |
| 19/11/2018 | 1.04p | 1.05p | 1.03p | 1.05p | 24844 |
| 16/11/2018 | 1.05p | 1.06p | 1.04p | 1.04p | 337208 |
| 15/11/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 264252 |
| 14/11/2018 | 1.05p | 1.06p | 1.03p | 1.05p | 19089 |
| 13/11/2018 | 1.06p | 1.06p | 1.03p | 1.05p | 49793 |
| 12/11/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 14029 |
| 09/11/2018 | 1.07p | 1.07p | 1.04p | 1.05p | 6706 |
| 08/11/2018 | 1.07p | 1.07p | 1.03p | 1.05p | 61275 |
| 07/11/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 9153 |
| 06/11/2018 | 1.04p | 1.06p | 1.04p | 1.04p | 7694 |
| 05/11/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 8024 |
| 02/11/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 89791 |
| 01/11/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 47797 |
| 31/10/2018 | 1.07p | 1.07p | 1.04p | 1.04p | 11740 |
| 30/10/2018 | 1.05p | 1.06p | 1.04p | 1.04p | 61257 |
| 29/10/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 1302 |
| 26/10/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 10428 |
| 25/10/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 6792 |
| 24/10/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 31769 |
| 23/10/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 32512 |
| 22/10/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 29823 |
| 19/10/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 17017 |
| 18/10/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 13556 |
| 17/10/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 23089 |
| 16/10/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 2979 |
| 15/10/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 23878 |
| 12/10/2018 | 1.03p | 1.07p | 1.03p | 1.05p | 19989 |
| 11/10/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 63262 |
| 10/10/2018 | 1.04p | 1.06p | 1.03p | 1.04p | 25557 |
| 09/10/2018 | 1.04p | 1.06p | 1.03p | 1.04p | 57354 |
| 08/10/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 19170 |
| 05/10/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 22491 |
| 04/10/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 120986 |
| 03/10/2018 | 1.04p | 1.05p | 1.03p | 1.05p | 36269 |
| 02/10/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 229497 |
| 01/10/2018 | 1.04p | 1.06p | 1.04p | 1.04p | 259240 |
| 28/09/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 87216 |
| 27/09/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 50521 |
| 26/09/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 21309 |
| 25/09/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 85513 |
| 24/09/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 35746 |
| 21/09/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 35575 |
| 20/09/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 16282 |
| 19/09/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 8600 |
| 18/09/2018 | 1.06p | 1.06p | 1.04p | 1.05p | 25095 |
| 17/09/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 88311 |
| 14/09/2018 | 1.03p | 1.06p | 1.03p | 1.05p | 90828 |
| 13/09/2018 | 1.06p | 1.06p | 1.03p | 1.04p | 95680 |
| 12/09/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 17802 |
| 11/09/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 42227 |
| 10/09/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 23137 |
| 07/09/2018 | 1.05p | 1.04p | 1.04p | 1.04p | 0 |
| 06/09/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 17282 |
| 05/09/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 48134 |
| 04/09/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 54365 |
| 03/09/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 27703 |
| 31/08/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 15091 |
| 30/08/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 14308 |
| 29/08/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 36694 |
| 28/08/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 82868 |
| 24/08/2018 | 1.02p | 1.04p | 1.02p | 1.03p | 10456 |
| 23/08/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 15424 |
| 22/08/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 60741 |
| 21/08/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 54000 |
| 20/08/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 2794 |
| 17/08/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 207202 |
| 16/08/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 9700 |
| 15/08/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 30107 |
| 14/08/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 54075 |
| 13/08/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 47985 |
| 10/08/2018 | 1.04p | 1.05p | 1.03p | 1.03p | 231169 |
| 09/08/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 76484 |
| 08/08/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 96700 |
| 07/08/2018 | 1.02p | 1.04p | 1.02p | 1.03p | 54289 |
| 06/08/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 13755 |
| 03/08/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 74128 |
| 02/08/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 24550 |
| 01/08/2018 | 1.03p | 1.05p | 1.01p | 1.02p | 138948 |
| 31/07/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 479046 |
| 30/07/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 113661 |
| 27/07/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 234257 |
| 26/07/2018 | 1.03p | 1.05p | 1.02p | 1.04p | 134257 |
| 25/07/2018 | 1.03p | 1.05p | 1.02p | 1.03p | 249209 |
| 24/07/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 387955 |
| 23/07/2018 | 1.04p | 1.04p | 1.02p | 1.02p | 144827 |
| 20/07/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 209628 |
| 19/07/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 185692 |
| 18/07/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 9611 |
| 17/07/2018 | 1.05p | 1.05p | 1.03p | 1.04p | 36843 |
| 16/07/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 18048 |
| 13/07/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 9550 |
| 12/07/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 1573 |
| 11/07/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 25078 |
| 10/07/2018 | 1.05p | 1.05p | 1.02p | 1.04p | 121809 |
| 09/07/2018 | 1.05p | 1.05p | 1.03p | 1.03p | 5927 |
| 06/07/2018 | 1.05p | 1.07p | 1.05p | 1.06p | 44997 |
| 05/07/2018 | 1.05p | 1.09p | 1.05p | 1.05p | 53822 |
| 04/07/2018 | 1.07p | 1.09p | 1.05p | 1.07p | 44699 |
| 03/07/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 182976 |
| 02/07/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 51602 |
| 29/06/2018 | 1.08p | 1.09p | 1.08p | 1.09p | 15303 |
| 28/06/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 11937 |
| 27/06/2018 | 1.06p | 1.09p | 1.06p | 1.09p | 167315 |
| 26/06/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 112490 |
| 25/06/2018 | 1.04p | 1.07p | 1.04p | 1.07p | 55949 |
| 22/06/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 10815 |
| 21/06/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 218930 |
| 20/06/2018 | 1.06p | 1.07p | 1.05p | 1.07p | 30884 |
| 19/06/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 91756 |
| 18/06/2018 | 1.06p | 1.06p | 1.03p | 1.05p | 31486 |
| 15/06/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 540726 |
| 14/06/2018 | 1.04p | 1.06p | 1.03p | 1.04p | 1358501 |
| 13/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 15625 |
| 12/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 18203 |
| 11/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 154300 |
| 08/06/2018 | 1.04p | 1.05p | 1.03p | 1.05p | 54388 |
| 07/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 42657 |
| 06/06/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 51651 |
| 05/06/2018 | 1.04p | 1.04p | 1.02p | 1.04p | 120880 |
| 04/06/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 48300 |
| 01/06/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 99500 |
| 31/05/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 83401 |
| 30/05/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 3000 |
| 29/05/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 76928 |
| 25/05/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 9500 |
| 24/05/2018 | 1.06p | 1.06p | 1.04p | 1.04p | 1066 |
| 23/05/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 5094 |
| 22/05/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 84700 |
| 21/05/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 189212 |
| 18/05/2018 | 1.02p | 1.04p | 1.02p | 1.03p | 2561 |
| 17/05/2018 | 1.02p | 1.04p | 1.02p | 1.03p | 50696 |
| 16/05/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 230982 |
| 15/05/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 148817 |
| 14/05/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 47488 |
| 11/05/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 51982 |
| 10/05/2018 | 1.04p | 1.04p | 1.03p | 1.04p | 38678 |
| 09/05/2018 | 1.02p | 1.05p | 1.02p | 1.04p | 1197388 |
| 08/05/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 9506 |
| 04/05/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 39828 |
| 03/05/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 122318 |
| 02/05/2018 | 1.06p | 1.06p | 1.04p | 1.04p | 281594 |
| 01/05/2018 | 1.05p | 1.06p | 1.04p | 1.04p | 69927 |
| 30/04/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 229381 |
| 27/04/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 72500 |
| 26/04/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 75927 |
| 25/04/2018 | 1.04p | 1.05p | 1.05p | 1.05p | 0 |
| 24/04/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 149511 |
| 23/04/2018 | 1.01p | 1.04p | 1.01p | 1.04p | 85279 |
| 20/04/2018 | 1.03p | 1.05p | 1.02p | 1.04p | 98422 |
| 19/04/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 142446 |
| 18/04/2018 | 1.03p | 1.04p | 1.02p | 1.02p | 662411 |
| 17/04/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 145500 |
| 16/04/2018 | 1.03p | 1.06p | 1.02p | 1.03p | 383637 |
| 13/04/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 47709 |
| 12/04/2018 | 1.03p | 1.03p | 1.02p | 1.02p | 8135 |
| 11/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 500 |
| 10/04/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 399968 |
| 09/04/2018 | 1.04p | 1.04p | 1.02p | 1.04p | 31313 |
| 06/04/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 74230 |
| 05/04/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 54500 |
| 04/04/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 103313 |
| 03/04/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 16876 |
| 29/03/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 109075 |
| 28/03/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 3500 |
| 27/03/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 79519 |
| 26/03/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 17196 |
| 23/03/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 112955 |
| 22/03/2018 | 1.04p | 1.05p | 1.03p | 1.04p | 177974 |
| 21/03/2018 | 1.04p | 1.05p | 1.04p | 1.04p | 17340 |
| 20/03/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 137901 |
| 19/03/2018 | 1.05p | 1.05p | 1.04p | 1.05p | 8666 |
| 16/03/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 330474 |
| 15/03/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 216417 |
| 14/03/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 91737 |
| 13/03/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 22735 |
| 12/03/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 137676 |
| 09/03/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 28418 |
| 08/03/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/03/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 645617 |
| 06/03/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 3838 |
| 05/03/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 33871 |
| 02/03/2018 | 1.04p | 1.07p | 1.04p | 1.05p | 17632 |
| 01/03/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 4729 |
| 28/02/2018 | 1.06p | 1.06p | 1.05p | 1.06p | 29857 |
| 27/02/2018 | 1.07p | 1.07p | 1.04p | 1.06p | 19719 |
| 26/02/2018 | 1.07p | 1.07p | 1.04p | 1.05p | 17408 |
| 23/02/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 1062125 |
| 22/02/2018 | 1.05p | 1.07p | 1.05p | 1.07p | 72314 |
| 21/02/2018 | 1.07p | 1.08p | 1.06p | 1.06p | 20913 |
*Close Price adjusted for both dividends and splits