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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Yu Group (YU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2024 | 1,680.00p | 1,720.00p | 1,660.00p | 1,685.00p | 18971 |
| 17/05/2024 | 1,700.00p | 1,703.00p | 1,603.54p | 1,680.00p | 45835 |
| 16/05/2024 | 1,735.00p | 1,750.00p | 1,665.00p | 1,700.00p | 16869 |
| 15/05/2024 | 1,735.00p | 1,750.00p | 1,720.00p | 1,735.00p | 19327 |
| 14/05/2024 | 1,740.00p | 1,750.00p | 1,620.00p | 1,620.00p | 26353 |
| 13/05/2024 | 1,740.00p | 1,750.00p | 1,700.00p | 1,735.00p | 29700 |
| 10/05/2024 | 1,725.00p | 1,760.00p | 1,710.00p | 1,740.00p | 27085 |
| 09/05/2024 | 1,630.00p | 1,760.00p | 1,610.00p | 1,725.00p | 92506 |
| 08/05/2024 | 1,800.00p | 1,820.00p | 1,573.00p | 1,630.00p | 148728 |
| 07/05/2024 | 1,857.50p | 1,870.00p | 1,780.00p | 1,800.00p | 33707 |
| 03/05/2024 | 1,880.00p | 1,880.00p | 1,835.00p | 1,857.50p | 51789 |
| 02/05/2024 | 1,850.00p | 1,900.00p | 1,755.00p | 1,755.00p | 24085 |
| 01/05/2024 | 1,840.00p | 1,860.00p | 1,840.00p | 1,850.00p | 7980 |
| 30/04/2024 | 1,870.00p | 1,880.00p | 1,820.00p | 1,840.00p | 30774 |
| 29/04/2024 | 1,860.00p | 1,925.00p | 1,850.00p | 1,880.00p | 17565 |
| 26/04/2024 | 1,830.00p | 1,870.00p | 1,830.00p | 1,870.00p | 16939 |
| 25/04/2024 | 1,875.00p | 1,878.00p | 1,800.00p | 1,830.00p | 26652 |
| 24/04/2024 | 1,925.00p | 1,950.00p | 1,812.00p | 1,875.00p | 50321 |
| 23/04/2024 | 1,920.00p | 1,970.00p | 1,900.00p | 1,935.00p | 31964 |
| 22/04/2024 | 1,935.00p | 1,950.00p | 1,906.00p | 1,930.00p | 38814 |
| 19/04/2024 | 1,890.00p | 1,948.20p | 1,835.00p | 1,945.00p | 69736 |
| 18/04/2024 | 1,890.00p | 1,900.00p | 1,880.00p | 1,890.00p | 8266 |
| 17/04/2024 | 1,840.00p | 1,897.00p | 1,830.00p | 1,890.00p | 46240 |
| 16/04/2024 | 1,850.00p | 1,859.00p | 1,830.00p | 1,840.00p | 27026 |
| 15/04/2024 | 1,850.00p | 1,860.00p | 1,830.00p | 1,850.00p | 28100 |
| 12/04/2024 | 1,825.00p | 1,870.00p | 1,825.00p | 1,855.00p | 35428 |
| 11/04/2024 | 1,820.00p | 1,840.00p | 1,800.00p | 1,825.00p | 32238 |
| 10/04/2024 | 1,870.00p | 1,890.00p | 1,800.00p | 1,830.00p | 26516 |
| 09/04/2024 | 1,895.00p | 1,950.00p | 1,850.00p | 1,870.00p | 64143 |
| 08/04/2024 | 1,840.00p | 1,930.00p | 1,800.00p | 1,915.00p | 52813 |
| 05/04/2024 | 1,860.00p | 1,900.00p | 1,805.00p | 1,875.00p | 29009 |
| 04/04/2024 | 1,810.00p | 1,894.00p | 1,790.00p | 1,860.00p | 41562 |
| 03/04/2024 | 1,830.00p | 1,850.00p | 1,790.00p | 1,810.00p | 56339 |
| 02/04/2024 | 1,805.00p | 1,840.00p | 1,790.00p | 1,830.00p | 50617 |
| 28/03/2024 | 1,770.00p | 1,850.00p | 1,762.00p | 1,830.00p | 186062 |
| 27/03/2024 | 1,665.00p | 1,770.00p | 1,650.00p | 1,750.00p | 182286 |
| 26/03/2024 | 1,550.00p | 1,680.00p | 1,550.00p | 1,650.00p | 171603 |
| 25/03/2024 | 1,500.00p | 1,580.00p | 1,495.00p | 1,550.00p | 46426 |
| 22/03/2024 | 1,505.00p | 1,510.00p | 1,433.00p | 1,500.00p | 55329 |
| 21/03/2024 | 1,515.00p | 1,550.00p | 1,470.00p | 1,510.00p | 155269 |
| 20/03/2024 | 1,450.00p | 1,450.00p | 1,450.00p | 1,520.00p | 112016 |
| 19/03/2024 | 1,450.00p | 1,500.00p | 1,370.00p | 1,450.00p | 309058 |
| 18/03/2024 | 1,320.00p | 1,387.00p | 1,320.00p | 1,365.00p | 75659 |
| 15/03/2024 | 1,305.00p | 1,340.00p | 1,290.00p | 1,320.00p | 22813 |
| 14/03/2024 | 1,295.00p | 1,320.00p | 1,291.00p | 1,305.00p | 13999 |
| 13/03/2024 | 1,340.00p | 1,360.00p | 1,285.14p | 1,290.00p | 49774 |
| 12/03/2024 | 1,285.00p | 1,360.00p | 1,272.00p | 1,340.00p | 23271 |
| 11/03/2024 | 1,295.00p | 1,320.00p | 1,272.00p | 1,285.00p | 28484 |
| 08/03/2024 | 1,270.00p | 1,315.00p | 1,260.00p | 1,295.00p | 7206 |
| 07/03/2024 | 1,270.00p | 1,298.00p | 1,261.00p | 1,270.00p | 35489 |
| 06/03/2024 | 1,230.00p | 1,280.00p | 1,227.50p | 1,270.00p | 12300 |
| 05/03/2024 | 1,240.00p | 1,270.00p | 1,223.00p | 1,245.00p | 38168 |
| 04/03/2024 | 1,245.00p | 1,260.00p | 1,230.00p | 1,245.00p | 8947 |
| 01/03/2024 | 1,250.00p | 1,280.00p | 1,214.00p | 1,245.00p | 44437 |
| 29/02/2024 | 1,285.00p | 1,285.00p | 1,230.00p | 1,250.00p | 35941 |
| 28/02/2024 | 1,330.00p | 1,340.00p | 1,252.00p | 1,280.00p | 66658 |
| 27/02/2024 | 1,370.00p | 1,490.00p | 1,320.00p | 1,330.00p | 165234 |
| 26/02/2024 | 1,300.00p | 1,368.00p | 1,280.00p | 1,365.00p | 96004 |
| 23/02/2024 | 1,185.00p | 1,346.00p | 1,150.00p | 1,300.00p | 163191 |
| 22/02/2024 | 1,120.00p | 1,160.00p | 1,110.00p | 1,160.00p | 10680 |
| 21/02/2024 | 1,125.00p | 1,140.00p | 1,100.00p | 1,140.00p | 4016 |
| 20/02/2024 | 1,135.00p | 1,140.00p | 1,106.60p | 1,125.00p | 20553 |
| 19/02/2024 | 1,135.00p | 1,150.00p | 1,121.00p | 1,135.00p | 34678 |
| 16/02/2024 | 1,095.00p | 1,160.00p | 1,080.00p | 1,135.00p | 61559 |
| 15/02/2024 | 1,065.00p | 1,115.00p | 1,050.00p | 1,095.00p | 42007 |
| 14/02/2024 | 1,050.00p | 1,080.00p | 1,050.00p | 1,065.00p | 26131 |
| 13/02/2024 | 1,070.00p | 1,085.00p | 1,020.00p | 1,050.00p | 66893 |
| 12/02/2024 | 1,120.00p | 1,130.00p | 1,043.50p | 1,070.00p | 100186 |
| 09/02/2024 | 1,125.00p | 1,179.00p | 1,110.60p | 1,120.00p | 50470 |
| 08/02/2024 | 1,130.00p | 1,148.00p | 1,102.00p | 1,125.00p | 51697 |
| 07/02/2024 | 1,155.00p | 1,160.00p | 1,121.00p | 1,130.00p | 13908 |
| 06/02/2024 | 1,145.00p | 1,180.00p | 1,125.00p | 1,155.00p | 31015 |
| 05/02/2024 | 1,195.00p | 1,195.00p | 1,125.00p | 1,145.00p | 41473 |
| 02/02/2024 | 1,200.00p | 1,220.00p | 1,180.00p | 1,210.00p | 16381 |
| 01/02/2024 | 1,225.00p | 1,240.00p | 1,180.00p | 1,200.00p | 38916 |
| 31/01/2024 | 1,210.00p | 1,230.00p | 1,182.00p | 1,225.00p | 30417 |
| 30/01/2024 | 1,235.00p | 1,235.00p | 1,164.00p | 1,210.00p | 35082 |
| 29/01/2024 | 1,235.00p | 1,250.00p | 1,220.00p | 1,235.00p | 13637 |
| 26/01/2024 | 1,245.00p | 1,260.00p | 1,220.00p | 1,235.00p | 24184 |
| 25/01/2024 | 1,290.00p | 1,310.00p | 1,220.00p | 1,245.00p | 57743 |
| 24/01/2024 | 1,310.00p | 1,330.00p | 1,257.00p | 1,305.00p | 91133 |
| 23/01/2024 | 1,165.00p | 1,308.10p | 1,165.00p | 1,290.00p | 679930 |
| 22/01/2024 | 1,075.00p | 1,136.00p | 1,060.00p | 1,115.00p | 218747 |
| 19/01/2024 | 1,155.00p | 1,155.00p | 1,063.00p | 1,090.00p | 133943 |
| 18/01/2024 | 1,180.00p | 1,195.00p | 1,130.00p | 1,155.00p | 121595 |
| 17/01/2024 | 1,210.00p | 1,230.00p | 1,160.00p | 1,180.00p | 99921 |
| 16/01/2024 | 1,255.00p | 1,290.00p | 1,216.00p | 1,225.00p | 39968 |
| 15/01/2024 | 1,300.00p | 1,310.00p | 1,243.00p | 1,255.00p | 32723 |
| 12/01/2024 | 1,310.00p | 1,330.00p | 1,296.00p | 1,300.00p | 49073 |
| 11/01/2024 | 1,290.00p | 1,335.00p | 1,270.00p | 1,310.00p | 101591 |
| 10/01/2024 | 1,265.00p | 1,306.00p | 1,250.00p | 1,290.00p | 40889 |
| 09/01/2024 | 1,285.00p | 1,300.00p | 1,245.00p | 1,275.00p | 31545 |
| 08/01/2024 | 1,245.00p | 1,310.00p | 1,240.00p | 1,295.00p | 52316 |
| 05/01/2024 | 1,240.00p | 1,290.00p | 1,230.00p | 1,270.00p | 55339 |
| 04/01/2024 | 1,220.00p | 1,249.50p | 1,202.00p | 1,240.00p | 29240 |
| 03/01/2024 | 1,215.00p | 1,238.00p | 1,190.00p | 1,220.00p | 11357 |
| 02/01/2024 | 1,215.00p | 1,230.00p | 1,193.00p | 1,215.00p | 11195 |
| 29/12/2023 | 1,190.00p | 1,222.00p | 1,190.00p | 1,215.00p | 11984 |
| 28/12/2023 | 1,225.00p | 1,280.00p | 1,183.00p | 1,280.00p | 9939 |
| 27/12/2023 | 1,245.00p | 1,260.00p | 1,211.00p | 1,225.00p | 23714 |
| 22/12/2023 | 1,240.00p | 1,260.00p | 1,235.00p | 1,260.00p | 12002 |
| 21/12/2023 | 1,225.00p | 1,250.00p | 1,218.00p | 1,240.00p | 9668 |
| 20/12/2023 | 1,190.00p | 1,249.00p | 1,174.00p | 1,225.00p | 33915 |
| 19/12/2023 | 1,240.00p | 1,240.00p | 1,170.00p | 1,190.00p | 21619 |
| 18/12/2023 | 1,240.00p | 1,260.00p | 1,220.00p | 1,240.00p | 3168 |
| 15/12/2023 | 1,260.00p | 1,280.00p | 1,222.00p | 1,240.00p | 21032 |
| 14/12/2023 | 1,230.00p | 1,280.00p | 1,220.00p | 1,260.00p | 37139 |
| 13/12/2023 | 1,230.00p | 1,260.00p | 1,210.00p | 1,230.00p | 16008 |
| 12/12/2023 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 17559 |
| 11/12/2023 | 1,235.00p | 1,250.00p | 1,196.00p | 1,225.00p | 32987 |
| 08/12/2023 | 1,167.50p | 1,243.00p | 1,153.60p | 1,240.00p | 69573 |
| 07/12/2023 | 1,120.00p | 1,170.00p | 1,105.00p | 1,167.50p | 43843 |
| 06/12/2023 | 1,120.00p | 1,150.00p | 1,100.00p | 1,120.00p | 24407 |
| 05/12/2023 | 1,140.00p | 1,147.49p | 1,092.00p | 1,105.00p | 23674 |
| 04/12/2023 | 1,130.00p | 1,195.00p | 1,120.00p | 1,140.00p | 38983 |
| 01/12/2023 | 1,085.00p | 1,150.00p | 1,070.00p | 1,140.00p | 47999 |
| 30/11/2023 | 1,080.00p | 1,104.49p | 1,060.00p | 1,085.00p | 25011 |
| 29/11/2023 | 1,080.00p | 1,100.00p | 1,062.00p | 1,090.00p | 12675 |
| 28/11/2023 | 1,050.00p | 1,100.00p | 1,040.00p | 1,080.00p | 35774 |
| 27/11/2023 | 1,115.00p | 1,130.00p | 1,042.00p | 1,050.00p | 54391 |
| 24/11/2023 | 1,110.00p | 1,130.00p | 1,090.00p | 1,115.00p | 31302 |
| 23/11/2023 | 1,125.00p | 1,140.00p | 1,096.55p | 1,115.00p | 33804 |
| 22/11/2023 | 1,165.00p | 1,201.00p | 1,130.00p | 1,130.00p | 95552 |
| 21/11/2023 | 1,080.00p | 1,175.00p | 1,077.00p | 1,150.00p | 57077 |
| 20/11/2023 | 1,070.00p | 1,098.00p | 1,040.00p | 1,080.00p | 27559 |
| 17/11/2023 | 1,065.00p | 1,088.00p | 1,050.00p | 1,070.00p | 9525 |
| 16/11/2023 | 1,075.00p | 1,090.00p | 1,050.00p | 1,065.00p | 10531 |
| 15/11/2023 | 1,085.00p | 1,135.00p | 1,065.32p | 1,075.00p | 47714 |
| 14/11/2023 | 1,040.00p | 1,100.00p | 1,036.00p | 1,100.00p | 25448 |
| 13/11/2023 | 1,065.00p | 1,065.00p | 1,030.00p | 1,040.00p | 13269 |
| 10/11/2023 | 1,040.00p | 1,080.00p | 1,030.00p | 1,065.00p | 24186 |
| 09/11/2023 | 1,040.00p | 1,050.00p | 986.00p | 1,050.00p | 110741 |
| 08/11/2023 | 1,140.00p | 1,145.00p | 1,010.00p | 1,040.00p | 114561 |
| 07/11/2023 | 1,150.00p | 1,170.00p | 1,132.00p | 1,150.00p | 19365 |
| 06/11/2023 | 1,130.00p | 1,170.00p | 1,117.00p | 1,155.00p | 24441 |
| 03/11/2023 | 1,050.00p | 1,130.00p | 1,050.00p | 1,120.00p | 41725 |
| 02/11/2023 | 1,015.00p | 1,100.00p | 1,011.00p | 1,070.00p | 53433 |
| 01/11/2023 | 1,025.00p | 1,030.00p | 982.00p | 1,015.00p | 37908 |
| 31/10/2023 | 1,050.00p | 1,070.00p | 1,010.00p | 1,020.00p | 25479 |
| 30/10/2023 | 996.00p | 1,070.00p | 986.63p | 1,070.00p | 69185 |
| 27/10/2023 | 1,010.00p | 1,070.00p | 992.00p | 1,000.00p | 70034 |
| 26/10/2023 | 1,085.00p | 1,100.00p | 1,000.05p | 1,005.00p | 110826 |
| 25/10/2023 | 1,100.00p | 1,104.00p | 1,050.00p | 1,085.00p | 32766 |
| 24/10/2023 | 1,145.00p | 1,154.00p | 1,085.00p | 1,100.00p | 52410 |
| 23/10/2023 | 1,150.00p | 1,200.00p | 1,130.00p | 1,150.00p | 78045 |
| 20/10/2023 | 1,220.00p | 1,230.00p | 1,106.00p | 1,145.00p | 105373 |
| 19/10/2023 | 1,215.00p | 1,228.00p | 1,200.00p | 1,215.00p | 57626 |
| 18/10/2023 | 1,215.00p | 1,230.00p | 1,210.55p | 1,215.00p | 11454 |
| 17/10/2023 | 1,225.00p | 1,250.00p | 1,200.00p | 1,215.00p | 19456 |
| 16/10/2023 | 1,255.00p | 1,259.00p | 1,199.42p | 1,225.00p | 97543 |
| 13/10/2023 | 1,260.00p | 1,278.00p | 1,240.00p | 1,260.00p | 63720 |
| 12/10/2023 | 1,210.00p | 1,284.00p | 1,210.00p | 1,260.00p | 101748 |
| 11/10/2023 | 1,140.00p | 1,244.00p | 1,140.00p | 1,210.00p | 80506 |
| 10/10/2023 | 1,125.00p | 1,158.00p | 1,110.00p | 1,140.00p | 22824 |
| 09/10/2023 | 1,110.00p | 1,150.00p | 1,100.00p | 1,125.00p | 47383 |
| 06/10/2023 | 1,030.00p | 1,120.00p | 1,021.00p | 1,110.00p | 104481 |
| 05/10/2023 | 1,120.00p | 1,130.00p | 1,010.00p | 1,030.00p | 104028 |
| 04/10/2023 | 1,200.00p | 1,220.00p | 1,070.00p | 1,120.00p | 159612 |
| 03/10/2023 | 1,260.00p | 1,274.80p | 1,183.55p | 1,200.00p | 551103 |
| 02/10/2023 | 1,145.00p | 1,263.00p | 1,145.00p | 1,260.00p | 158883 |
| 29/09/2023 | 1,135.00p | 1,157.00p | 1,110.00p | 1,140.00p | 81359 |
| 28/09/2023 | 1,135.00p | 1,187.00p | 1,100.00p | 1,145.00p | 177112 |
| 27/09/2023 | 975.00p | 1,139.00p | 973.50p | 1,130.00p | 316756 |
| 26/09/2023 | 995.00p | 1,026.80p | 962.00p | 980.00p | 183534 |
| 25/09/2023 | 935.00p | 958.40p | 935.00p | 950.00p | 40548 |
| 22/09/2023 | 920.00p | 944.00p | 920.00p | 935.00p | 27665 |
| 21/09/2023 | 910.00p | 920.00p | 895.55p | 915.00p | 31269 |
| 20/09/2023 | 945.00p | 945.00p | 893.55p | 910.00p | 56014 |
| 19/09/2023 | 960.00p | 970.00p | 933.00p | 945.00p | 32950 |
| 18/09/2023 | 960.00p | 965.44p | 953.55p | 960.00p | 5926 |
| 15/09/2023 | 950.00p | 966.90p | 940.00p | 960.00p | 39289 |
| 14/09/2023 | 940.00p | 955.00p | 940.00p | 950.00p | 30702 |
| 13/09/2023 | 953.00p | 953.00p | 922.00p | 940.00p | 11732 |
| 12/09/2023 | 953.00p | 953.44p | 950.00p | 953.00p | 6747 |
| 11/09/2023 | 955.00p | 960.00p | 950.00p | 953.00p | 14565 |
| 08/09/2023 | 960.00p | 960.00p | 948.79p | 955.00p | 11295 |
| 07/09/2023 | 950.00p | 960.66p | 940.00p | 960.00p | 36774 |
| 06/09/2023 | 925.00p | 957.40p | 920.60p | 950.00p | 25880 |
| 05/09/2023 | 930.00p | 940.00p | 920.00p | 925.00p | 17370 |
| 04/09/2023 | 920.00p | 940.00p | 916.00p | 935.00p | 40174 |
| 01/09/2023 | 920.00p | 930.00p | 910.00p | 920.00p | 8020 |
| 31/08/2023 | 925.00p | 940.00p | 911.00p | 920.00p | 24896 |
| 30/08/2023 | 895.00p | 938.45p | 880.00p | 925.00p | 44921 |
| 29/08/2023 | 970.00p | 980.00p | 883.00p | 890.00p | 91604 |
| 25/08/2023 | 1,000.00p | 1,000.00p | 960.00p | 965.00p | 64517 |
| 24/08/2023 | 1,010.00p | 1,020.00p | 990.00p | 1,000.00p | 71083 |
| 23/08/2023 | 1,000.00p | 1,018.00p | 990.00p | 1,000.00p | 34255 |
| 22/08/2023 | 988.00p | 1,017.00p | 932.50p | 1,000.00p | 128916 |
| 21/08/2023 | 990.00p | 1,000.00p | 980.00p | 988.00p | 62587 |
| 18/08/2023 | 990.00p | 1,000.00p | 970.00p | 990.00p | 40970 |
| 17/08/2023 | 960.00p | 1,000.00p | 960.00p | 990.00p | 41015 |
| 16/08/2023 | 970.00p | 980.00p | 952.00p | 960.00p | 30252 |
| 15/08/2023 | 945.00p | 1,002.29p | 945.00p | 980.00p | 139917 |
| 14/08/2023 | 920.00p | 948.00p | 915.10p | 938.00p | 68636 |
| 11/08/2023 | 880.00p | 930.00p | 875.00p | 920.00p | 123719 |
| 10/08/2023 | 840.00p | 887.00p | 840.00p | 880.00p | 86482 |
| 09/08/2023 | 845.00p | 848.00p | 835.00p | 840.00p | 23693 |
| 08/08/2023 | 820.00p | 850.00p | 818.00p | 845.00p | 44482 |
| 07/08/2023 | 825.00p | 830.00p | 815.18p | 820.00p | 13195 |
| 04/08/2023 | 820.00p | 840.72p | 810.00p | 825.00p | 16947 |
*Close Price adjusted for both dividends and splits