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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Aggregated Micro Power Holdings (AMPH) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2020 | 91.00p | 92.00p | 92.00p | 92.00p | 0 |
| 16/01/2020 | 91.00p | 92.00p | 89.35p | 92.00p | 333 |
| 15/01/2020 | 88.50p | 91.00p | 88.50p | 91.00p | 0 |
| 14/01/2020 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/01/2020 | 87.50p | 90.00p | 87.50p | 88.50p | 8500 |
| 10/01/2020 | 86.50p | 89.93p | 86.50p | 86.50p | 6000 |
| 09/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/01/2020 | 86.50p | 86.50p | 85.55p | 86.50p | 321 |
| 07/01/2020 | 86.50p | 86.50p | 85.55p | 86.50p | 2500 |
| 06/01/2020 | 86.50p | 89.93p | 86.50p | 86.50p | 210 |
| 03/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 02/01/2020 | 86.50p | 89.93p | 86.50p | 86.50p | 47 |
| 01/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 31/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 30/12/2019 | 85.00p | 89.65p | 85.00p | 86.50p | 4000 |
| 27/12/2019 | 85.00p | 85.15p | 85.00p | 85.00p | 240 |
| 26/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/12/2019 | 85.00p | 89.50p | 85.00p | 85.00p | 270 |
| 20/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/12/2019 | 85.00p | 85.15p | 85.00p | 85.00p | 1115 |
| 17/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/12/2019 | 85.00p | 89.50p | 85.00p | 85.00p | 8699 |
| 12/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/12/2019 | 85.00p | 85.00p | 82.00p | 85.00p | 400 |
| 09/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/12/2019 | 85.00p | 85.25p | 85.00p | 85.00p | 1851 |
| 03/12/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/12/2019 | 85.00p | 90.00p | 85.00p | 85.00p | 405 |
| 29/11/2019 | 85.00p | 90.00p | 85.00p | 85.00p | 10207 |
| 28/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 27/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 14584 |
| 20/11/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/11/2019 | 70.00p | 70.00p | 68.00p | 68.00p | 0 |
| 18/11/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/11/2019 | 71.00p | 71.00p | 66.50p | 70.00p | 11428 |
| 14/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 12/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 08/11/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 07/11/2019 | 71.00p | 71.00p | 68.00p | 71.00p | 1500 |
| 06/11/2019 | 72.50p | 72.50p | 71.00p | 71.00p | 3989 |
| 05/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/10/2019 | 73.00p | 73.00p | 72.50p | 72.50p | 15000 |
| 30/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/10/2019 | 73.00p | 73.00p | 71.00p | 73.00p | 14000 |
| 25/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 23/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/10/2019 | 73.00p | 73.00p | 72.10p | 73.00p | 6802 |
| 18/10/2019 | 73.00p | 75.00p | 73.00p | 73.00p | 2500 |
| 17/10/2019 | 73.00p | 75.00p | 72.10p | 73.00p | 3000 |
| 16/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 15/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/10/2019 | 73.00p | 75.00p | 73.00p | 73.00p | 3989 |
| 09/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/10/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 27/09/2019 | 73.00p | 75.00p | 73.00p | 73.00p | 1500 |
| 26/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/09/2019 | 73.00p | 75.00p | 73.00p | 73.00p | 2961 |
| 24/09/2019 | 72.50p | 74.80p | 72.50p | 73.00p | 260 |
| 23/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/09/2019 | 72.50p | 73.65p | 72.50p | 72.50p | 1357 |
| 17/09/2019 | 72.50p | 73.65p | 72.50p | 72.50p | 125 |
| 16/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/09/2019 | 73.50p | 73.80p | 72.00p | 72.50p | 9040 |
| 11/09/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/09/2019 | 73.50p | 75.00p | 73.50p | 73.50p | 1602 |
| 09/09/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/09/2019 | 73.50p | 75.00p | 73.50p | 73.50p | 20646 |
| 05/09/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 04/09/2019 | 73.00p | 75.00p | 73.00p | 74.50p | 6332 |
| 03/09/2019 | 73.00p | 74.90p | 73.00p | 73.00p | 934 |
| 02/09/2019 | 73.00p | 75.00p | 73.00p | 75.00p | 28058 |
| 30/08/2019 | 70.50p | 75.00p | 70.50p | 73.00p | 136857 |
| 29/08/2019 | 70.50p | 70.50p | 68.75p | 70.50p | 3200 |
| 28/08/2019 | 70.50p | 71.25p | 70.50p | 70.50p | 1949 |
| 27/08/2019 | 70.50p | 70.50p | 68.75p | 70.50p | 7199 |
| 23/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 25000 |
| 21/08/2019 | 70.50p | 73.00p | 70.50p | 70.50p | 64000 |
| 20/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 19/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/08/2019 | 70.50p | 71.25p | 70.50p | 70.50p | 1392 |
| 14/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/08/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/08/2019 | 69.50p | 70.50p | 69.50p | 70.50p | 0 |
| 08/08/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 07/08/2019 | 69.50p | 70.55p | 69.50p | 69.50p | 139 |
| 06/08/2019 | 69.50p | 70.00p | 69.50p | 69.50p | 2550 |
| 05/08/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/08/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/08/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 31/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 29/07/2019 | 68.50p | 69.50p | 68.50p | 69.50p | 0 |
| 26/07/2019 | 68.50p | 68.50p | 66.00p | 68.50p | 1500 |
| 25/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/07/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 15000 |
| 22/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/07/2019 | 68.50p | 68.50p | 65.00p | 68.50p | 285 |
| 12/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/07/2019 | 68.50p | 70.25p | 68.50p | 68.50p | 2450 |
| 04/07/2019 | 66.00p | 68.50p | 66.00p | 68.50p | 0 |
| 03/07/2019 | 66.00p | 67.00p | 66.00p | 67.00p | 17632 |
| 02/07/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/07/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 440570 |
| 28/06/2019 | 66.00p | 66.00p | 60.00p | 66.00p | 5000 |
| 27/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/06/2019 | 65.00p | 67.00p | 65.00p | 66.00p | 1000 |
| 21/06/2019 | 68.50p | 68.50p | 65.00p | 65.00p | 1500 |
| 20/06/2019 | 68.50p | 70.00p | 68.50p | 68.50p | 50 |
| 19/06/2019 | 68.50p | 70.00p | 68.50p | 68.50p | 1450 |
| 18/06/2019 | 72.50p | 72.50p | 68.50p | 68.50p | 1500 |
| 17/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/06/2019 | 72.50p | 73.50p | 72.50p | 72.50p | 6802 |
| 13/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/06/2019 | 72.50p | 74.00p | 72.50p | 72.50p | 3000 |
| 06/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/06/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 8418 |
| 03/06/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 170000 |
| 31/05/2019 | 73.00p | 73.00p | 72.50p | 72.50p | 0 |
| 30/05/2019 | 74.50p | 74.50p | 71.00p | 73.00p | 5000 |
| 29/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/05/2019 | 73.00p | 74.50p | 73.00p | 74.50p | 1019 |
| 23/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 20/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 17/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 16/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 15/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 09/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/05/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/04/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 2692 |
| 29/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 26/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 23/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/04/2019 | 73.00p | 73.00p | 68.00p | 73.00p | 945 |
| 17/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 16/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 15/04/2019 | 73.00p | 73.00p | 68.00p | 73.00p | 2777 |
| 12/04/2019 | 73.00p | 75.20p | 73.00p | 73.00p | 3500 |
| 11/04/2019 | 75.00p | 82.50p | 73.00p | 73.00p | 116000 |
| 10/04/2019 | 80.00p | 82.50p | 80.00p | 82.50p | 600 |
| 09/04/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 50000 |
| 08/04/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
*Close Price adjusted for both dividends and splits