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 XP Factory (XPF) by Steve Moore in ShareProphets
- Buy Harbour Energy (HBR) by Simon Watkins in The Motley Fool
- Buy Prudential (PRU) by UBS
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Outperform United Utilities Group (UU.) by Bernstein
- Outperform Severn Trent (SVT) by Bernstein
- Market Perform Pennon Group (PNN) by Bernstein
- Underweight Antofagasta (ANTO) by Morgan Stanley
- Outperform Centrica (CNA) by RBC Capital
- Neutral JD Sports Fashion (JD.) by Citi
- Hold WH Smith (SMWH) by Guy Taylor in The Times - Tempus
- Sell LPA Group (LPA) by Steve Moore in ShareProphets
- Market Perform JD Sports Fashion (JD.) by RBC Capital
- Buy Prudential (PRU) by Citi
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Neutral Lloyds Banking Group (LLOY) by Citi
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Microlise Group (SAAS) by Canaccord Genuity
Yu Group (YU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/06/2017 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 13/06/2017 | 410.00p | 410.00p | 405.00p | 410.00p | 203 |
| 12/06/2017 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 09/06/2017 | 407.50p | 410.00p | 407.50p | 410.00p | 608 |
| 08/06/2017 | 417.50p | 417.50p | 410.00p | 417.50p | 1364 |
| 07/06/2017 | 417.50p | 417.50p | 410.30p | 417.50p | 500 |
| 06/06/2017 | 417.50p | 417.50p | 410.50p | 417.50p | 1000 |
| 05/06/2017 | 417.50p | 420.00p | 417.50p | 417.50p | 1535 |
| 02/06/2017 | 417.50p | 420.00p | 417.50p | 417.50p | 1190 |
| 01/06/2017 | 417.50p | 417.50p | 410.30p | 417.50p | 856 |
| 31/05/2017 | 417.50p | 424.00p | 417.50p | 417.50p | 34 |
| 30/05/2017 | 417.50p | 424.00p | 411.00p | 417.50p | 518 |
| 26/05/2017 | 415.00p | 417.50p | 415.00p | 417.50p | 1000 |
| 25/05/2017 | 435.00p | 435.00p | 415.00p | 420.00p | 7706 |
| 24/05/2017 | 437.50p | 437.50p | 431.00p | 437.50p | 1000 |
| 23/05/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 22/05/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 19/05/2017 | 445.00p | 445.00p | 431.00p | 437.50p | 2030 |
| 18/05/2017 | 445.00p | 454.00p | 435.00p | 445.00p | 9697 |
| 17/05/2017 | 450.00p | 450.00p | 440.11p | 445.00p | 1398 |
| 16/05/2017 | 450.00p | 450.00p | 447.55p | 450.00p | 2760 |
| 15/05/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 12/05/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 316 |
| 11/05/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/05/2017 | 467.50p | 467.50p | 445.50p | 450.00p | 5171 |
| 09/05/2017 | 467.50p | 468.50p | 465.10p | 467.50p | 624 |
| 08/05/2017 | 467.50p | 469.00p | 465.02p | 467.50p | 6276 |
| 05/05/2017 | 477.50p | 480.00p | 465.50p | 467.50p | 15144 |
| 04/05/2017 | 435.00p | 469.80p | 435.00p | 465.00p | 4492 |
| 03/05/2017 | 435.00p | 445.00p | 435.00p | 435.00p | 381 |
| 02/05/2017 | 425.00p | 440.00p | 425.00p | 435.00p | 2393 |
| 28/04/2017 | 420.00p | 429.00p | 420.00p | 425.00p | 2434 |
| 27/04/2017 | 392.50p | 422.50p | 391.11p | 417.50p | 11246 |
| 26/04/2017 | 362.50p | 400.00p | 362.50p | 392.50p | 15105 |
| 25/04/2017 | 355.00p | 362.50p | 355.00p | 362.50p | 750 |
| 24/04/2017 | 341.00p | 355.00p | 341.00p | 355.00p | 5955 |
| 21/04/2017 | 321.00p | 347.00p | 321.00p | 341.00p | 8348 |
| 20/04/2017 | 318.50p | 325.00p | 316.00p | 321.00p | 5767 |
| 19/04/2017 | 320.00p | 324.74p | 316.00p | 318.50p | 5612 |
| 18/04/2017 | 317.50p | 325.00p | 317.50p | 320.00p | 3171 |
| 13/04/2017 | 292.50p | 325.00p | 292.50p | 317.50p | 31322 |
| 12/04/2017 | 287.50p | 293.00p | 287.50p | 287.50p | 7850 |
| 11/04/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 10/04/2017 | 287.50p | 289.00p | 287.50p | 287.50p | 2850 |
| 07/04/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/04/2017 | 287.50p | 287.50p | 287.00p | 287.50p | 1002 |
| 05/04/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 04/04/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/04/2017 | 287.50p | 290.00p | 287.50p | 287.50p | 8500 |
| 31/03/2017 | 287.50p | 289.90p | 286.00p | 287.50p | 4842 |
| 30/03/2017 | 287.50p | 289.90p | 287.50p | 287.50p | 1030 |
| 29/03/2017 | 285.00p | 287.50p | 285.00p | 287.50p | 386973 |
| 28/03/2017 | 290.00p | 292.00p | 266.00p | 285.00p | 24997 |
| 27/03/2017 | 277.50p | 294.30p | 277.50p | 290.00p | 8326 |
| 24/03/2017 | 270.00p | 284.70p | 270.00p | 277.50p | 25910 |
| 23/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 183 |
| 22/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/03/2017 | 270.00p | 270.00p | 265.20p | 270.00p | 418 |
| 20/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 1735 |
| 17/03/2017 | 270.00p | 272.00p | 265.00p | 270.00p | 7523 |
| 16/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 14/03/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/03/2017 | 270.00p | 270.00p | 266.00p | 270.00p | 245 |
| 10/03/2017 | 270.00p | 272.50p | 266.00p | 270.00p | 2228 |
| 09/03/2017 | 280.00p | 280.00p | 265.00p | 270.00p | 6500 |
| 08/03/2017 | 280.00p | 280.00p | 275.70p | 280.00p | 80 |
| 07/03/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/03/2017 | 307.50p | 307.50p | 270.00p | 280.00p | 13403 |
| 03/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 02/03/2017 | 302.50p | 305.00p | 302.50p | 305.00p | 0 |
| 01/03/2017 | 305.00p | 305.00p | 302.50p | 302.50p | 0 |
| 28/02/2017 | 310.00p | 310.00p | 300.20p | 305.00p | 222 |
| 27/02/2017 | 310.00p | 307.50p | 305.00p | 305.00p | 0 |
| 24/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 23/02/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 557 |
| 22/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 21/02/2017 | 307.50p | 312.45p | 300.00p | 307.50p | 2751 |
| 20/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 17/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 16/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 15/02/2017 | 324.00p | 324.00p | 300.00p | 307.50p | 10000 |
| 14/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 13/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 10/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 09/02/2017 | 324.00p | 324.00p | 313.00p | 324.00p | 1883 |
| 08/02/2017 | 325.00p | 325.00p | 315.00p | 325.00p | 1000 |
| 07/02/2017 | 325.00p | 325.75p | 325.00p | 325.00p | 1000 |
| 06/02/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/02/2017 | 330.00p | 330.00p | 315.00p | 325.00p | 3500 |
| 02/02/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 01/02/2017 | 327.50p | 327.50p | 315.00p | 327.50p | 2800 |
| 31/01/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 30/01/2017 | 330.00p | 335.50p | 320.30p | 327.50p | 6703 |
| 27/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 25/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 23/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 500 |
| 20/01/2017 | 325.00p | 327.00p | 320.00p | 325.00p | 2065 |
| 19/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/01/2017 | 327.50p | 327.50p | 315.00p | 325.00p | 4628 |
| 09/01/2017 | 327.50p | 329.75p | 323.00p | 327.50p | 757 |
| 06/01/2017 | 327.50p | 329.75p | 327.50p | 327.50p | 6 |
| 05/01/2017 | 327.50p | 330.00p | 315.00p | 327.50p | 4914 |
| 04/01/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 03/01/2017 | 327.50p | 329.50p | 320.00p | 327.50p | 2550 |
| 30/12/2016 | 327.50p | 329.50p | 327.50p | 327.50p | 1000 |
| 29/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 28/12/2016 | 325.00p | 327.50p | 325.00p | 327.50p | 305 |
| 23/12/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 22/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/12/2016 | 325.00p | 325.00p | 321.00p | 325.00p | 2000 |
| 13/12/2016 | 325.00p | 325.00p | 305.02p | 325.00p | 1643 |
| 12/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 304 |
| 06/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/11/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 29/11/2016 | 327.50p | 327.50p | 318.00p | 325.00p | 4000 |
| 28/11/2016 | 332.50p | 332.50p | 320.00p | 327.50p | 2600 |
| 25/11/2016 | 332.50p | 332.50p | 322.00p | 332.50p | 249 |
| 24/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 23/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 22/11/2016 | 322.50p | 332.50p | 322.50p | 332.50p | 6500 |
| 21/11/2016 | 321.50p | 327.95p | 321.50p | 322.50p | 500 |
| 18/11/2016 | 321.50p | 321.50p | 315.00p | 321.50p | 332 |
| 17/11/2016 | 321.50p | 327.95p | 321.50p | 322.50p | 300 |
| 16/11/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 1300 |
| 15/11/2016 | 326.50p | 326.50p | 315.00p | 322.50p | 1821 |
| 14/11/2016 | 332.50p | 333.75p | 325.00p | 326.50p | 1932 |
| 11/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 10/11/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 241 |
| 09/11/2016 | 327.50p | 332.50p | 325.00p | 332.50p | 3000 |
| 08/11/2016 | 330.00p | 334.00p | 330.00p | 332.50p | 1750 |
| 07/11/2016 | 332.50p | 332.50p | 320.00p | 330.00p | 212 |
| 04/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 03/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 02/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 01/11/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 378 |
| 31/10/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 505 |
| 28/10/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 27/10/2016 | 335.00p | 335.00p | 320.00p | 332.50p | 1604 |
| 26/10/2016 | 345.00p | 345.00p | 323.00p | 335.00p | 6500 |
| 25/10/2016 | 345.00p | 345.00p | 335.00p | 345.00p | 1000 |
| 24/10/2016 | 350.00p | 350.00p | 340.00p | 345.00p | 3250 |
| 21/10/2016 | 350.00p | 350.00p | 347.00p | 350.00p | 232 |
| 20/10/2016 | 350.00p | 359.60p | 342.00p | 350.00p | 3295 |
| 19/10/2016 | 352.50p | 359.60p | 347.75p | 350.00p | 5332 |
| 18/10/2016 | 350.00p | 377.50p | 349.00p | 352.50p | 10681 |
| 17/10/2016 | 322.50p | 360.00p | 322.50p | 350.00p | 12977 |
| 14/10/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 3218 |
| 13/10/2016 | 302.50p | 330.00p | 302.50p | 322.50p | 11278 |
| 12/10/2016 | 292.50p | 309.60p | 292.50p | 302.50p | 7499 |
| 11/10/2016 | 292.50p | 292.50p | 292.00p | 292.50p | 962 |
| 10/10/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 07/10/2016 | 292.50p | 292.50p | 292.00p | 292.50p | 1249 |
| 06/10/2016 | 292.50p | 299.25p | 292.50p | 292.50p | 16 |
| 05/10/2016 | 290.00p | 300.00p | 290.00p | 292.50p | 2734 |
| 04/10/2016 | 292.50p | 298.50p | 281.00p | 290.00p | 2350 |
| 03/10/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 30/09/2016 | 292.50p | 292.50p | 286.50p | 292.50p | 1600 |
| 29/09/2016 | 292.50p | 299.00p | 287.00p | 292.50p | 2181 |
| 28/09/2016 | 287.50p | 295.00p | 287.50p | 292.50p | 1880 |
| 27/09/2016 | 302.50p | 310.00p | 280.00p | 287.50p | 10377 |
| 26/09/2016 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 23/09/2016 | 300.00p | 310.00p | 292.75p | 302.50p | 2000 |
| 22/09/2016 | 270.00p | 305.00p | 270.00p | 300.00p | 19676 |
| 21/09/2016 | 252.50p | 275.00p | 249.05p | 270.00p | 193625 |
| 20/09/2016 | 233.50p | 255.00p | 233.50p | 252.50p | 21933 |
| 19/09/2016 | 232.50p | 239.50p | 232.50p | 232.50p | 1667 |
| 16/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 15/09/2016 | 232.50p | 239.70p | 225.00p | 232.50p | 5982 |
| 14/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 12/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/09/2016 | 235.00p | 235.00p | 230.60p | 232.50p | 800 |
| 07/09/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/09/2016 | 235.00p | 239.50p | 235.00p | 235.00p | 20 |
| 05/09/2016 | 240.00p | 240.00p | 235.00p | 235.00p | 5250 |
| 02/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
*Close Price adjusted for both dividends and splits