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 Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
Renewable Energy Corporation ASA (0FS8) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2014 | 364.00p | 367.43p | 339.00p | 339.00p | 0 |
| 07/07/2014 | 351.51p | 367.43p | 351.51p | 339.00p | 10000 |
| 04/07/2014 | 351.50p | 359.50p | 339.00p | 339.00p | 0 |
| 03/07/2014 | 343.81p | 359.50p | 339.00p | 339.00p | 0 |
| 02/07/2014 | 354.00p | 359.50p | 339.00p | 339.00p | 0 |
| 01/07/2014 | 354.50p | 359.50p | 339.00p | 339.00p | 0 |
| 30/06/2014 | 359.50p | 359.50p | 354.50p | 339.00p | 179098 |
| 27/06/2014 | 364.50p | 371.01p | 339.00p | 339.00p | 0 |
| 26/06/2014 | 357.50p | 371.01p | 339.00p | 339.00p | 0 |
| 25/06/2014 | 366.41p | 366.41p | 354.00p | 339.00p | 4396 |
| 24/06/2014 | 378.00p | 382.49p | 339.00p | 339.00p | 0 |
| 23/06/2014 | 380.00p | 382.49p | 339.00p | 339.00p | 0 |
| 20/06/2014 | 377.41p | 380.48p | 377.41p | 339.00p | 525589 |
| 19/06/2014 | 392.83p | 395.04p | 339.00p | 339.00p | 0 |
| 18/06/2014 | 374.00p | 389.12p | 374.00p | 339.00p | 630472 |
| 17/06/2014 | 357.50p | 393.20p | 339.00p | 339.00p | 0 |
| 16/06/2014 | 368.23p | 393.20p | 339.00p | 339.00p | 0 |
| 13/06/2014 | 376.00p | 393.20p | 339.00p | 339.00p | 0 |
| 12/06/2014 | 374.00p | 393.20p | 339.00p | 339.00p | 0 |
| 11/06/2014 | 376.00p | 393.20p | 339.00p | 339.00p | 0 |
| 10/06/2014 | 380.00p | 393.20p | 339.00p | 339.00p | 0 |
| 09/06/2014 | 380.00p | 393.20p | 339.00p | 339.00p | 0 |
| 06/06/2014 | 387.70p | 393.20p | 339.00p | 339.00p | 0 |
| 05/06/2014 | 373.00p | 393.20p | 339.00p | 339.00p | 0 |
| 04/06/2014 | 390.00p | 390.00p | 373.00p | 339.00p | 889205 |
| 03/06/2014 | 398.00p | 398.00p | 390.76p | 339.00p | 94339 |
| 02/06/2014 | 380.00p | 402.61p | 339.00p | 339.00p | 0 |
| 30/05/2014 | 390.00p | 402.61p | 339.00p | 339.00p | 0 |
| 29/05/2014 | 390.00p | 390.00p | 339.00p | 339.00p | 0 |
| 28/05/2014 | 385.00p | 390.00p | 379.00p | 339.00p | 25539 |
| 27/05/2014 | 364.92p | 385.00p | 324.50p | 339.00p | 0 |
| 23/05/2014 | 339.51p | 354.35p | 324.50p | 339.00p | 0 |
| 22/05/2014 | 324.50p | 340.10p | 324.50p | 339.00p | 0 |
| 21/05/2014 | 333.00p | 333.00p | 324.50p | 339.00p | 8251 |
| 20/05/2014 | 326.53p | 346.30p | 314.41p | 339.00p | 0 |
| 19/05/2014 | 328.00p | 346.30p | 314.41p | 339.00p | 0 |
| 16/05/2014 | 330.00p | 346.30p | 314.41p | 339.00p | 0 |
| 15/05/2014 | 339.51p | 346.30p | 327.00p | 339.00p | 0 |
| 14/05/2014 | 329.20p | 339.49p | 327.00p | 339.00p | 0 |
| 13/05/2014 | 334.61p | 334.61p | 327.00p | 327.50p | 30000 |
| 12/05/2014 | 313.50p | 334.00p | 313.50p | 334.00p | 20000 |
| 09/05/2014 | 334.00p | 334.00p | 300.88p | 313.50p | 23400 |
| 08/05/2014 | 333.10p | 336.30p | 318.20p | 334.00p | 0 |
| 07/05/2014 | 318.20p | 331.00p | 318.20p | 331.00p | 407 |
| 06/05/2014 | 317.00p | 351.50p | 316.04p | 319.00p | 0 |
| 02/05/2014 | 331.00p | 331.00p | 330.00p | 351.50p | 164713 |
| 01/05/2014 | 320.00p | 354.80p | 300.00p | 351.50p | 0 |
| 30/04/2014 | 322.22p | 354.80p | 300.00p | 351.50p | 0 |
| 29/04/2014 | 334.00p | 354.80p | 300.00p | 351.50p | 0 |
| 28/04/2014 | 351.50p | 354.80p | 300.00p | 351.50p | 0 |
| 25/04/2014 | 346.00p | 354.80p | 300.00p | 351.50p | 0 |
| 24/04/2014 | 336.90p | 351.00p | 300.00p | 335.00p | 0 |
| 23/04/2014 | 350.00p | 351.00p | 300.00p | 335.00p | 0 |
| 22/04/2014 | 300.00p | 335.00p | 300.00p | 335.00p | 36970 |
| 17/04/2014 | 300.69p | 324.50p | 296.48p | 300.69p | 0 |
| 16/04/2014 | 298.50p | 324.50p | 296.48p | 300.00p | 0 |
| 15/04/2014 | 316.50p | 324.50p | 296.48p | 298.50p | 0 |
| 14/04/2014 | 314.50p | 324.50p | 302.50p | 316.50p | 0 |
| 11/04/2014 | 324.50p | 324.50p | 315.50p | 315.50p | 37108 |
| 10/04/2014 | 352.50p | 369.81p | 335.00p | 335.00p | 0 |
| 09/04/2014 | 363.90p | 369.81p | 338.60p | 348.80p | 0 |
| 08/04/2014 | 359.49p | 369.41p | 338.60p | 353.30p | 0 |
| 07/04/2014 | 369.41p | 369.41p | 362.61p | 362.61p | 13500 |
| 04/04/2014 | 382.29p | 382.29p | 377.40p | 377.40p | 18576 |
| 03/04/2014 | 386.10p | 399.80p | 375.41p | 380.40p | 0 |
| 02/04/2014 | 399.80p | 399.80p | 387.81p | 387.81p | 0 |
| 01/04/2014 | 392.40p | 397.41p | 390.00p | 397.41p | 73818 |
| 31/03/2014 | 405.60p | 407.00p | 393.30p | 393.30p | 0 |
| 28/03/2014 | 393.50p | 407.00p | 393.50p | 405.20p | 2114522 |
| 27/03/2014 | 383.89p | 391.98p | 383.89p | 389.81p | 177713 |
| 26/03/2014 | 396.00p | 407.00p | 379.10p | 384.00p | 0 |
| 25/03/2014 | 401.20p | 407.00p | 389.40p | 389.40p | 0 |
| 24/03/2014 | 389.49p | 404.00p | 389.49p | 399.80p | 14000 |
| 21/03/2014 | 418.50p | 499.81p | 394.90p | 394.90p | 0 |
| 20/03/2014 | 416.00p | 499.81p | 406.40p | 413.40p | 0 |
| 19/03/2014 | 441.70p | 499.81p | 406.40p | 429.60p | 0 |
| 18/03/2014 | 443.90p | 499.81p | 406.40p | 443.41p | 0 |
| 17/03/2014 | 426.70p | 499.81p | 406.40p | 446.20p | 0 |
| 14/03/2014 | 413.01p | 499.81p | 406.40p | 424.00p | 0 |
| 13/03/2014 | 463.50p | 499.81p | 427.09p | 427.09p | 0 |
| 12/03/2014 | 487.90p | 499.81p | 452.69p | 465.60p | 0 |
| 11/03/2014 | 492.50p | 499.81p | 492.50p | 499.81p | 5500 |
| 10/03/2014 | 479.20p | 491.49p | 463.70p | 484.21p | 0 |
| 07/03/2014 | 491.49p | 491.49p | 484.29p | 484.29p | 123790 |
| 06/03/2014 | 465.89p | 486.40p | 277.13p | 485.41p | 0 |
| 05/03/2014 | 422.40p | 434.24p | 422.40p | 434.24p | 0 |
| 04/03/2014 | 422.40p | 434.24p | 422.40p | 422.40p | 75108 |
| 03/03/2014 | 447.28p | 447.28p | 447.25p | 447.25p | 0 |
| 28/02/2014 | 447.28p | 447.28p | 447.25p | 447.25p | 17093 |
| 27/02/2014 | 427.70p | 429.66p | 427.70p | 427.70p | 11050 |
| 26/02/2014 | 399.18p | 435.20p | 398.92p | 411.37p | 430877 |
| 25/02/2014 | 365.40p | 372.43p | 365.40p | 370.27p | 0 |
| 24/02/2014 | 365.40p | 372.43p | 365.40p | 370.27p | 0 |
| 21/02/2014 | 365.40p | 372.43p | 365.40p | 370.27p | 0 |
| 20/02/2014 | 365.40p | 372.43p | 365.40p | 370.27p | 0 |
| 19/02/2014 | 365.40p | 372.43p | 365.40p | 370.27p | 124396 |
| 18/02/2014 | 354.90p | 354.90p | 330.92p | 330.92p | 110599 |
| 17/02/2014 | 330.92p | 330.92p | 325.00p | 330.92p | 324881 |
| 14/02/2014 | 330.92p | 330.92p | 325.00p | 325.00p | 160289 |
| 13/02/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 40800 |
| 12/02/2014 | 309.00p | 325.00p | 306.42p | 325.00p | 1393551 |
| 11/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 29737 |
| 10/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 8000 |
| 03/02/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/01/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 38900 |
| 30/01/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/01/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 20400 |
| 28/01/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 15000 |
| 27/01/2014 | 259.60p | 259.60p | 259.60p | 259.60p | 14000 |
| 24/01/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 10000 |
| 23/01/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/01/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/01/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/01/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 38000 |
| 17/01/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 16512 |
| 16/01/2014 | 286.94p | 300.00p | 286.94p | 286.94p | 61282 |
| 15/01/2014 | 286.94p | 300.00p | 286.94p | 286.94p | 33515 |
| 14/01/2014 | 286.94p | 300.00p | 286.94p | 300.00p | 121268 |
| 13/01/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 14000 |
| 10/01/2014 | 294.62p | 295.00p | 291.25p | 293.10p | 270000 |
| 09/01/2014 | 297.10p | 298.00p | 294.27p | 297.83p | 290000 |
| 08/01/2014 | 293.05p | 298.02p | 293.05p | 295.48p | 258158 |
| 07/01/2014 | 276.65p | 285.47p | 275.00p | 285.47p | 19000 |
| 06/01/2014 | 273.00p | 273.00p | 273.00p | 273.00p | 322247 |
| 03/01/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/01/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 8000 |
| 31/12/2013 | 253.68p | 258.90p | 253.68p | 257.50p | 0 |
| 30/12/2013 | 253.68p | 258.90p | 253.68p | 257.50p | 0 |
| 27/12/2013 | 253.68p | 258.90p | 253.68p | 257.50p | 12316 |
| 24/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 23/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 895168 |
| 20/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 93447 |
| 19/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 909294 |
| 18/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 17/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 16/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 13/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 12/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 11/12/2013 | 197.00p | 197.41p | 197.00p | 197.41p | 0 |
| 10/12/2013 | 197.00p | 197.41p | 197.00p | 197.00p | 474056 |
| 09/12/2013 | 216.21p | 235.95p | 216.21p | 216.21p | 0 |
| 06/12/2013 | 216.21p | 235.95p | 216.21p | 235.95p | 465300 |
| 05/12/2013 | 233.10p | 235.95p | 230.30p | 235.95p | 355754 |
| 04/12/2013 | 233.10p | 235.95p | 230.30p | 235.95p | 65168 |
| 03/12/2013 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/12/2013 | 250.00p | 250.00p | 250.00p | 250.00p | 7200 |
| 29/11/2013 | 238.00p | 238.00p | 238.00p | 238.00p | 12000 |
| 28/11/2013 | 241.20p | 241.20p | 238.00p | 238.00p | 44695 |
| 27/11/2013 | 238.64p | 238.64p | 238.57p | 238.57p | 0 |
| 26/11/2013 | 238.64p | 238.64p | 238.57p | 238.57p | 170234 |
| 25/11/2013 | 221.20p | 221.20p | 221.20p | 221.20p | 0 |
| 22/11/2013 | 221.20p | 221.20p | 221.20p | 221.20p | 213416 |
| 21/11/2013 | 236.75p | 238.93p | 225.00p | 230.17p | 0 |
| 20/11/2013 | 236.75p | 238.93p | 225.00p | 230.17p | 382895 |
| 19/11/2013 | 243.00p | 243.00p | 239.35p | 239.35p | 0 |
| 18/11/2013 | 243.00p | 243.00p | 239.35p | 239.35p | 1100 |
| 15/11/2013 | 252.20p | 252.20p | 252.20p | 252.20p | 1977 |
| 14/11/2013 | 250.00p | 250.00p | 250.00p | 250.00p | 125000 |
| 13/11/2013 | 250.00p | 250.00p | 250.00p | 250.00p | 125000 |
| 12/11/2013 | 260.00p | 260.00p | 260.00p | 260.00p | 30000 |
| 11/11/2013 | 271.00p | 271.00p | 270.00p | 270.00p | 0 |
| 08/11/2013 | 271.00p | 271.00p | 270.00p | 270.00p | 33198 |
| 07/11/2013 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/11/2013 | 300.00p | 300.00p | 300.00p | 300.00p | 3000 |
| 05/11/2013 | 298.00p | 298.10p | 297.80p | 297.80p | 69312 |
| 04/11/2013 | 291.85p | 303.43p | 291.80p | 301.56p | 0 |
| 01/11/2013 | 291.85p | 303.43p | 291.80p | 301.05p | 417629 |
| 31/10/2013 | 275.00p | 275.00p | 275.00p | 275.00p | 30000 |
| 30/10/2013 | 287.12p | 287.12p | 277.60p | 285.52p | 224043 |
| 29/10/2013 | 307.30p | 307.30p | 305.80p | 305.80p | 0 |
| 28/10/2013 | 307.30p | 307.30p | 305.80p | 305.80p | 2957 |
| 25/10/2013 | 310.00p | 310.00p | 307.00p | 310.00p | 15691 |
| 24/10/2013 | 299.18p | 299.18p | 299.18p | 299.18p | 0 |
| 23/10/2013 | 299.18p | 299.18p | 299.18p | 299.18p | 0 |
| 22/10/2013 | 299.18p | 299.18p | 299.18p | 299.18p | 1000 |
| 21/10/2013 | 286.00p | 286.00p | 286.00p | 286.00p | 3000 |
| 18/10/2013 | 275.00p | 284.50p | 275.00p | 284.50p | 25582096 |
| 17/10/2013 | 275.00p | 275.00p | 275.00p | 275.00p | 15000 |
| 16/10/2013 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/10/2013 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/10/2013 | 300.00p | 300.00p | 300.00p | 300.00p | 147 |
| 11/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 180422 |
| 10/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 75394 |
| 09/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 0 |
| 08/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 1882 |
| 07/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 93877 |
| 04/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 0 |
| 03/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 0 |
| 02/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 18142 |
| 01/10/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 0 |
| 30/09/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 0 |
| 27/09/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 65000 |
| 26/09/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 0 |
| 25/09/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 3000 |
| 24/09/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 75000 |
| 23/09/2013 | 223.60p | 223.60p | 223.60p | 223.60p | 5943 |
*Close Price adjusted for both dividends and splits