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
Infrastrata (INFA) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/11/2013 | 1,187.50p | 1,280.00p | 1,150.00p | 1,162.50p | 1944 |
| 05/11/2013 | 1,187.50p | 1,190.00p | 1,180.00p | 1,187.50p | 86 |
| 04/11/2013 | 1,225.00p | 1,225.00p | 1,175.00p | 1,187.50p | 4907 |
| 01/11/2013 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 35 |
| 31/10/2013 | 1,250.00p | 1,251.37p | 1,200.00p | 1,225.00p | 1018 |
| 30/10/2013 | 1,250.00p | 1,250.00p | 1,225.00p | 1,250.00p | 600 |
| 29/10/2013 | 1,262.50p | 1,262.50p | 1,225.00p | 1,250.00p | 31 |
| 28/10/2013 | 1,275.00p | 1,280.00p | 1,250.00p | 1,262.50p | 612 |
| 25/10/2013 | 1,287.50p | 1,287.50p | 1,255.00p | 1,275.00p | 2258 |
| 24/10/2013 | 1,275.00p | 1,295.00p | 1,275.00p | 1,287.50p | 2569 |
| 23/10/2013 | 1,275.00p | 1,295.00p | 1,255.00p | 1,275.00p | 4861 |
| 22/10/2013 | 1,225.00p | 1,318.00p | 1,200.00p | 1,275.00p | 8087 |
| 21/10/2013 | 1,225.00p | 1,240.00p | 1,207.50p | 1,225.00p | 1040 |
| 18/10/2013 | 1,200.00p | 1,250.00p | 1,200.00p | 1,225.00p | 5519 |
| 17/10/2013 | 1,187.50p | 1,230.00p | 1,170.00p | 1,200.00p | 1816 |
| 16/10/2013 | 1,087.50p | 1,225.00p | 1,087.50p | 1,187.50p | 12828 |
| 15/10/2013 | 1,087.50p | 1,092.50p | 1,075.00p | 1,087.50p | 12 |
| 14/10/2013 | 1,087.50p | 1,087.50p | 1,075.00p | 1,087.50p | 325 |
| 11/10/2013 | 1,087.50p | 1,087.50p | 1,075.00p | 1,087.50p | 240 |
| 10/10/2013 | 1,087.50p | 1,125.00p | 1,087.50p | 1,087.50p | 0 |
| 09/10/2013 | 1,087.50p | 1,125.00p | 1,087.50p | 1,087.50p | 0 |
| 08/10/2013 | 1,125.00p | 1,125.00p | 1,087.50p | 1,087.50p | 218 |
| 07/10/2013 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 300 |
| 04/10/2013 | 1,137.50p | 1,137.50p | 1,100.00p | 1,125.00p | 1340 |
| 03/10/2013 | 1,137.50p | 1,137.50p | 1,125.00p | 1,137.50p | 325 |
| 02/10/2013 | 1,175.00p | 1,175.00p | 1,137.50p | 1,137.50p | 1200 |
| 01/10/2013 | 1,137.50p | 1,175.00p | 1,137.50p | 1,175.00p | 1074 |
| 30/09/2013 | 1,137.50p | 1,137.50p | 1,130.00p | 1,137.50p | 300 |
| 27/09/2013 | 1,137.50p | 1,141.25p | 1,137.50p | 1,137.50p | 110 |
| 26/09/2013 | 1,137.50p | 1,168.75p | 1,137.50p | 1,137.50p | 1550 |
| 25/09/2013 | 1,137.50p | 1,137.50p | 1,128.50p | 1,137.50p | 698 |
| 24/09/2013 | 1,137.50p | 1,140.00p | 1,125.00p | 1,137.50p | 111 |
| 23/09/2013 | 1,175.00p | 1,175.00p | 1,137.50p | 1,137.50p | 230 |
| 20/09/2013 | 1,150.00p | 1,175.00p | 1,137.50p | 1,175.00p | 15 |
| 19/09/2013 | 1,150.00p | 1,167.50p | 1,137.50p | 1,137.50p | 1720 |
| 18/09/2013 | 1,170.00p | 1,170.00p | 1,112.50p | 1,162.50p | 92 |
| 17/09/2013 | 1,100.00p | 1,137.50p | 1,075.00p | 1,112.50p | 2703 |
| 16/09/2013 | 1,107.50p | 1,137.50p | 1,107.50p | 1,137.50p | 12 |
| 13/09/2013 | 1,077.00p | 1,125.00p | 1,075.00p | 1,125.00p | 0 |
| 12/09/2013 | 1,077.00p | 1,125.00p | 1,075.00p | 1,125.00p | 355 |
| 11/09/2013 | 1,100.00p | 1,150.00p | 1,075.00p | 1,125.00p | 467 |
| 10/09/2013 | 1,125.00p | 1,170.00p | 1,100.00p | 1,150.00p | 1200 |
| 09/09/2013 | 1,125.00p | 1,170.00p | 1,125.00p | 1,150.00p | 756 |
| 06/09/2013 | 1,100.00p | 1,150.00p | 1,100.00p | 1,112.50p | 745 |
| 05/09/2013 | 1,110.00p | 1,150.00p | 1,110.00p | 1,150.00p | 8 |
| 04/09/2013 | 1,200.00p | 1,212.50p | 1,125.00p | 1,125.00p | 1250 |
| 03/09/2013 | 1,275.00p | 1,275.00p | 1,212.50p | 1,212.50p | 1170 |
| 02/09/2013 | 1,300.00p | 1,300.00p | 1,287.50p | 1,287.50p | 187 |
| 30/08/2013 | 1,300.00p | 1,350.00p | 1,260.00p | 1,300.00p | 1311 |
| 29/08/2013 | 1,400.00p | 1,456.30p | 1,300.00p | 1,337.50p | 4731 |
| 28/08/2013 | 1,450.00p | 1,475.00p | 1,426.00p | 1,462.50p | 322 |
| 27/08/2013 | 1,500.00p | 1,500.00p | 1,450.00p | 1,475.00p | 532 |
| 23/08/2013 | 1,450.00p | 1,525.00p | 1,375.00p | 1,462.50p | 5349 |
| 22/08/2013 | 1,275.00p | 1,425.00p | 1,275.00p | 1,412.50p | 3053 |
| 21/08/2013 | 1,275.00p | 1,312.50p | 1,250.00p | 1,312.50p | 5434 |
| 20/08/2013 | 1,252.50p | 1,265.00p | 1,250.00p | 1,262.50p | 64 |
| 19/08/2013 | 1,250.00p | 1,275.00p | 1,250.00p | 1,250.00p | 275 |
| 16/08/2013 | 1,300.00p | 1,300.00p | 1,275.00p | 1,275.00p | 394 |
| 15/08/2013 | 1,300.00p | 1,300.00p | 1,277.50p | 1,287.50p | 357 |
| 14/08/2013 | 1,325.00p | 1,350.00p | 1,287.50p | 1,287.50p | 3059 |
| 13/08/2013 | 1,275.00p | 1,350.00p | 1,240.00p | 1,312.50p | 2630 |
| 12/08/2013 | 1,225.00p | 1,275.00p | 1,180.00p | 1,262.50p | 2153 |
| 09/08/2013 | 1,175.00p | 1,275.00p | 1,137.50p | 1,187.50p | 6711 |
| 08/08/2013 | 945.00p | 1,150.00p | 945.00p | 1,137.50p | 6239 |
| 07/08/2013 | 885.00p | 897.50p | 885.00p | 887.50p | 349 |
| 06/08/2013 | 865.00p | 902.50p | 855.00p | 897.50p | 2964 |
| 05/08/2013 | 875.00p | 895.00p | 875.00p | 882.50p | 350 |
| 02/08/2013 | 850.00p | 875.00p | 850.00p | 875.00p | 80 |
| 01/08/2013 | 875.00p | 875.00p | 862.50p | 875.00p | 0 |
| 31/07/2013 | 875.00p | 875.00p | 862.50p | 875.00p | 200 |
| 30/07/2013 | 850.00p | 862.50p | 850.00p | 862.50p | 0 |
| 29/07/2013 | 850.00p | 862.50p | 850.00p | 862.50p | 887 |
| 26/07/2013 | 875.00p | 887.50p | 850.00p | 862.50p | 350 |
| 25/07/2013 | 875.00p | 912.50p | 875.00p | 887.50p | 0 |
| 24/07/2013 | 875.00p | 912.50p | 875.00p | 887.50p | 1313 |
| 23/07/2013 | 900.00p | 912.50p | 900.00p | 912.50p | 770 |
| 22/07/2013 | 910.00p | 925.00p | 910.00p | 925.00p | 33 |
| 19/07/2013 | 932.50p | 932.50p | 905.00p | 925.00p | 145 |
| 18/07/2013 | 900.00p | 925.00p | 900.00p | 925.00p | 0 |
| 17/07/2013 | 900.00p | 925.00p | 900.00p | 925.00p | 0 |
| 16/07/2013 | 900.00p | 925.00p | 900.00p | 925.00p | 0 |
| 15/07/2013 | 900.00p | 925.00p | 900.00p | 925.00p | 100 |
| 12/07/2013 | 900.00p | 907.50p | 900.00p | 905.00p | 0 |
| 11/07/2013 | 900.00p | 907.50p | 900.00p | 900.00p | 300 |
| 10/07/2013 | 890.00p | 907.50p | 890.00p | 907.50p | 145 |
| 09/07/2013 | 900.00p | 912.50p | 890.70p | 907.50p | 300 |
| 08/07/2013 | 925.00p | 950.00p | 900.00p | 912.50p | 1080 |
| 05/07/2013 | 925.00p | 950.00p | 925.00p | 950.00p | 213 |
| 04/07/2013 | 950.00p | 955.00p | 925.50p | 937.50p | 344 |
| 03/07/2013 | 980.00p | 980.00p | 950.00p | 975.00p | 377 |
| 02/07/2013 | 890.00p | 950.00p | 869.50p | 950.00p | 0 |
| 01/07/2013 | 890.00p | 900.00p | 869.50p | 900.00p | 373 |
| 28/06/2013 | 900.00p | 912.50p | 850.00p | 869.50p | 1215 |
| 27/06/2013 | 925.00p | 925.00p | 900.00p | 912.50p | 519 |
| 26/06/2013 | 925.00p | 937.50p | 925.00p | 937.50p | 329 |
| 25/06/2013 | 950.00p | 987.50p | 860.00p | 937.50p | 0 |
| 24/06/2013 | 950.00p | 987.50p | 860.00p | 910.00p | 3406 |
| 21/06/2013 | 975.00p | 1,020.00p | 950.00p | 987.50p | 0 |
| 20/06/2013 | 975.00p | 1,020.00p | 950.00p | 962.50p | 569 |
| 19/06/2013 | 1,000.00p | 1,025.00p | 987.50p | 987.50p | 988 |
| 18/06/2013 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 300 |
| 17/06/2013 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 47 |
| 14/06/2013 | 1,000.00p | 1,025.00p | 975.00p | 1,025.00p | 6159 |
| 13/06/2013 | 1,025.00p | 1,037.50p | 950.00p | 987.50p | 4605 |
| 12/06/2013 | 1,081.30p | 1,081.30p | 1,037.50p | 1,037.50p | 0 |
| 11/06/2013 | 1,081.30p | 1,081.30p | 1,062.50p | 1,062.50p | 55 |
| 10/06/2013 | 1,093.80p | 1,093.80p | 1,062.50p | 1,075.00p | 0 |
| 07/06/2013 | 1,093.80p | 1,093.80p | 1,062.50p | 1,062.50p | 91 |
| 06/06/2013 | 1,075.00p | 1,100.00p | 1,050.00p | 1,062.50p | 0 |
| 05/06/2013 | 1,075.00p | 1,100.00p | 1,050.00p | 1,062.50p | 3436 |
| 04/06/2013 | 1,102.50p | 1,102.50p | 1,087.50p | 1,100.00p | 1000 |
| 03/06/2013 | 1,037.50p | 1,100.00p | 1,037.50p | 1,087.50p | 0 |
| 31/05/2013 | 1,037.50p | 1,100.00p | 1,037.50p | 1,100.00p | 190 |
| 30/05/2013 | 1,070.00p | 1,100.00p | 1,053.50p | 1,100.00p | 101 |
| 29/05/2013 | 1,050.00p | 1,100.00p | 1,050.00p | 1,100.00p | 479 |
| 28/05/2013 | 1,100.00p | 1,125.00p | 1,050.00p | 1,100.00p | 1140 |
| 24/05/2013 | 1,102.00p | 1,152.50p | 1,102.00p | 1,125.00p | 400 |
| 23/05/2013 | 1,125.00p | 1,195.00p | 1,123.00p | 1,175.00p | 2312 |
| 22/05/2013 | 1,150.00p | 1,195.00p | 1,125.00p | 1,187.50p | 0 |
| 21/05/2013 | 1,150.00p | 1,195.00p | 1,125.00p | 1,175.00p | 1185 |
| 20/05/2013 | 1,250.00p | 1,298.80p | 1,112.50p | 1,200.00p | 3492 |
| 17/05/2013 | 1,302.50p | 1,302.50p | 1,250.00p | 1,287.50p | 172 |
| 16/05/2013 | 1,325.00p | 1,325.00p | 1,270.00p | 1,275.00p | 1121 |
| 15/05/2013 | 1,385.00p | 1,387.50p | 1,377.50p | 1,387.50p | 36 |
| 14/05/2013 | 1,350.00p | 1,362.50p | 1,325.00p | 1,337.50p | 1527 |
| 13/05/2013 | 1,359.00p | 1,377.50p | 1,355.00p | 1,362.50p | 448 |
| 10/05/2013 | 1,350.00p | 1,420.00p | 1,325.00p | 1,375.00p | 702 |
| 09/05/2013 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 60 |
| 08/05/2013 | 1,237.50p | 1,237.50p | 1,207.50p | 1,225.00p | 21 |
| 07/05/2013 | 1,235.00p | 1,235.00p | 1,225.00p | 1,225.00p | 0 |
| 03/05/2013 | 1,235.00p | 1,235.00p | 1,225.00p | 1,225.00p | 501 |
| 02/05/2013 | 1,225.00p | 1,225.00p | 1,200.00p | 1,200.00p | 982 |
| 01/05/2013 | 1,265.00p | 1,275.00p | 1,265.00p | 1,275.00p | 16 |
| 30/04/2013 | 1,182.50p | 1,275.00p | 1,182.50p | 1,275.00p | 27 |
| 29/04/2013 | 1,190.00p | 1,275.00p | 1,190.00p | 1,262.50p | 10 |
| 26/04/2013 | 1,270.00p | 1,275.00p | 1,207.50p | 1,275.00p | 177 |
| 25/04/2013 | 1,216.25p | 1,275.00p | 1,190.00p | 1,275.00p | 1263 |
| 24/04/2013 | 1,250.00p | 1,285.00p | 1,225.00p | 1,237.50p | 1767 |
| 23/04/2013 | 1,275.00p | 1,337.50p | 1,235.00p | 1,262.50p | 670 |
| 22/04/2013 | 1,330.00p | 1,337.50p | 1,330.00p | 1,337.50p | 71 |
| 19/04/2013 | 1,300.00p | 1,400.00p | 1,300.00p | 1,312.50p | 993 |
| 18/04/2013 | 1,350.00p | 1,425.00p | 1,278.75p | 1,387.50p | 2489 |
| 17/04/2013 | 1,425.00p | 1,425.00p | 1,412.50p | 1,412.50p | 550 |
| 16/04/2013 | 1,410.00p | 1,419.50p | 1,375.00p | 1,387.50p | 231 |
| 15/04/2013 | 1,375.00p | 1,435.00p | 1,375.00p | 1,375.00p | 335 |
| 12/04/2013 | 1,430.00p | 1,450.00p | 1,375.00p | 1,400.00p | 789 |
| 11/04/2013 | 1,355.00p | 1,430.00p | 1,355.00p | 1,400.00p | 30 |
| 10/04/2013 | 1,442.50p | 1,442.50p | 1,400.00p | 1,400.00p | 154 |
| 09/04/2013 | 1,375.00p | 1,437.50p | 1,375.00p | 1,437.50p | 710 |
| 08/04/2013 | 1,350.00p | 1,450.00p | 1,250.00p | 1,375.00p | 2561 |
| 05/04/2013 | 1,300.00p | 1,337.50p | 1,250.00p | 1,250.00p | 520 |
| 04/04/2013 | 1,325.00p | 1,337.50p | 1,277.00p | 1,337.50p | 70 |
| 03/04/2013 | 1,275.00p | 1,312.50p | 1,275.00p | 1,312.50p | 385 |
| 02/04/2013 | 1,275.00p | 1,300.00p | 1,250.00p | 1,300.00p | 1705 |
| 28/03/2013 | 1,275.00p | 1,325.00p | 1,275.00p | 1,325.00p | 884 |
| 27/03/2013 | 1,275.00p | 1,320.00p | 1,275.00p | 1,300.00p | 906 |
| 26/03/2013 | 1,350.00p | 1,390.00p | 1,275.00p | 1,312.50p | 1063 |
| 25/03/2013 | 1,400.00p | 1,410.00p | 1,325.00p | 1,337.50p | 2820 |
| 22/03/2013 | 1,375.00p | 1,400.00p | 1,375.00p | 1,375.00p | 682 |
| 21/03/2013 | 1,375.00p | 1,415.00p | 1,350.00p | 1,400.00p | 4002 |
| 20/03/2013 | 1,450.00p | 1,462.50p | 1,386.00p | 1,387.50p | 1825 |
| 19/03/2013 | 1,475.00p | 1,550.00p | 1,462.50p | 1,462.50p | 2076 |
| 18/03/2013 | 1,600.00p | 1,605.00p | 1,462.50p | 1,462.50p | 15853 |
| 15/03/2013 | 1,400.00p | 1,440.00p | 1,335.00p | 1,400.00p | 554 |
| 14/03/2013 | 1,350.00p | 1,417.50p | 1,330.00p | 1,375.00p | 2104 |
| 13/03/2013 | 1,375.00p | 1,425.00p | 1,350.00p | 1,387.50p | 2992 |
| 12/03/2013 | 1,200.00p | 1,428.50p | 1,166.00p | 1,425.00p | 4009 |
| 11/03/2013 | 1,165.00p | 1,274.75p | 1,165.00p | 1,212.50p | 1109 |
| 08/03/2013 | 1,235.00p | 1,272.50p | 1,188.00p | 1,212.50p | 558 |
| 07/03/2013 | 1,249.75p | 1,249.75p | 1,155.00p | 1,200.00p | 1676 |
| 06/03/2013 | 1,275.00p | 1,317.50p | 1,185.00p | 1,212.50p | 4316 |
| 05/03/2013 | 1,300.00p | 1,305.00p | 1,300.00p | 1,300.00p | 310 |
| 04/03/2013 | 1,350.00p | 1,388.75p | 1,325.00p | 1,325.00p | 1175 |
| 01/03/2013 | 1,350.00p | 1,362.50p | 1,262.00p | 1,362.50p | 2231 |
| 28/02/2013 | 1,311.00p | 1,311.00p | 1,275.00p | 1,287.50p | 534 |
| 27/02/2013 | 1,256.25p | 1,318.40p | 1,256.25p | 1,287.50p | 1322 |
| 26/02/2013 | 1,300.00p | 1,300.00p | 1,250.00p | 1,287.50p | 1563 |
| 25/02/2013 | 1,300.00p | 1,342.50p | 1,251.50p | 1,287.50p | 3074 |
| 22/02/2013 | 1,325.00p | 1,335.00p | 1,275.00p | 1,300.00p | 3094 |
| 21/02/2013 | 1,325.00p | 1,362.50p | 1,250.00p | 1,300.00p | 3006 |
| 20/02/2013 | 1,375.00p | 1,425.00p | 1,355.50p | 1,362.50p | 323 |
| 19/02/2013 | 1,325.00p | 1,440.00p | 1,325.00p | 1,425.00p | 171 |
| 18/02/2013 | 1,375.00p | 1,450.00p | 1,350.00p | 1,362.50p | 466 |
| 15/02/2013 | 1,375.00p | 1,450.00p | 1,375.00p | 1,450.00p | 104 |
| 14/02/2013 | 1,400.00p | 1,435.00p | 1,375.00p | 1,412.50p | 1761 |
| 13/02/2013 | 1,525.00p | 1,550.00p | 1,425.00p | 1,425.00p | 7098 |
| 12/02/2013 | 1,500.00p | 1,538.75p | 1,476.25p | 1,500.00p | 1932 |
| 11/02/2013 | 1,455.00p | 1,525.00p | 1,440.00p | 1,525.00p | 1029 |
| 08/02/2013 | 1,450.00p | 1,520.00p | 1,405.50p | 1,512.50p | 1896 |
| 07/02/2013 | 1,400.00p | 1,474.75p | 1,355.00p | 1,412.50p | 1514 |
| 06/02/2013 | 1,500.00p | 1,517.50p | 1,385.00p | 1,450.00p | 2903 |
| 05/02/2013 | 1,500.00p | 1,500.00p | 1,307.50p | 1,437.50p | 2929 |
| 04/02/2013 | 1,375.00p | 1,434.85p | 1,300.00p | 1,375.00p | 2867 |
| 01/02/2013 | 1,325.00p | 1,357.50p | 1,307.50p | 1,337.50p | 1463 |
| 31/01/2013 | 1,400.00p | 1,490.00p | 1,350.00p | 1,375.00p | 2156 |
| 30/01/2013 | 1,300.00p | 1,350.00p | 1,265.00p | 1,350.00p | 2061 |
| 29/01/2013 | 1,375.00p | 1,375.00p | 1,300.00p | 1,350.00p | 553 |
| 28/01/2013 | 1,300.00p | 1,365.00p | 1,250.00p | 1,312.50p | 739 |
| 25/01/2013 | 1,350.00p | 1,425.00p | 1,331.00p | 1,337.50p | 1024 |
| 24/01/2013 | 1,400.00p | 1,444.50p | 1,330.50p | 1,375.00p | 1817 |
*Close Price adjusted for both dividends and splits