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 |
|---|---|---|---|---|---|
| 25/06/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/06/2018 | 102.50p | 105.00p | 102.50p | 105.00p | 4796 |
| 21/06/2018 | 102.50p | 104.00p | 102.50p | 102.50p | 19 |
| 20/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/06/2018 | 102.50p | 104.00p | 102.50p | 102.50p | 2884 |
| 15/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/06/2018 | 102.50p | 104.00p | 100.00p | 102.50p | 99912 |
| 11/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/06/2018 | 102.50p | 102.50p | 97.50p | 102.50p | 0 |
| 06/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/06/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 9000 |
| 01/06/2018 | 97.50p | 105.00p | 97.50p | 102.50p | 1195 |
| 31/05/2018 | 101.50p | 103.20p | 95.00p | 102.50p | 2080 |
| 30/05/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/05/2018 | 102.50p | 102.50p | 100.00p | 100.00p | 197 |
| 25/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/05/2018 | 102.50p | 102.50p | 95.00p | 102.50p | 1000 |
| 21/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 13043 |
| 17/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/05/2018 | 102.50p | 102.50p | 95.00p | 102.50p | 97500 |
| 11/05/2018 | 102.50p | 102.50p | 95.10p | 102.50p | 2600 |
| 10/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/05/2018 | 102.50p | 108.00p | 102.50p | 102.50p | 1851 |
| 04/05/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/05/2018 | 102.50p | 102.50p | 95.10p | 102.50p | 17211 |
| 02/05/2018 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 01/05/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/04/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/04/2018 | 97.50p | 100.00p | 90.00p | 100.00p | 21402 |
| 26/04/2018 | 97.50p | 101.00p | 90.00p | 97.50p | 6250 |
| 25/04/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/04/2018 | 97.50p | 97.50p | 90.90p | 97.50p | 1000 |
| 23/04/2018 | 100.00p | 102.45p | 95.00p | 97.50p | 1030 |
| 20/04/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/04/2018 | 100.00p | 102.45p | 100.00p | 100.00p | 190 |
| 18/04/2018 | 102.50p | 102.50p | 95.00p | 100.00p | 2000 |
| 17/04/2018 | 102.50p | 105.00p | 102.50p | 102.50p | 1643 |
| 16/04/2018 | 102.50p | 105.00p | 102.50p | 105.00p | 3357 |
| 13/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/04/2018 | 102.50p | 105.00p | 102.50p | 102.50p | 1523 |
| 11/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/04/2018 | 102.50p | 102.50p | 95.00p | 102.50p | 100 |
| 04/04/2018 | 102.50p | 102.50p | 92.50p | 102.50p | 1900 |
| 03/04/2018 | 102.50p | 108.40p | 95.00p | 95.00p | 232 |
| 29/03/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/03/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 35000 |
| 27/03/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/03/2018 | 102.50p | 105.65p | 102.50p | 102.50p | 6627 |
| 23/03/2018 | 102.50p | 102.50p | 94.00p | 94.00p | 1250 |
| 22/03/2018 | 110.00p | 110.00p | 96.00p | 102.50p | 6500 |
| 21/03/2018 | 110.00p | 113.50p | 110.00p | 110.00p | 6933 |
| 20/03/2018 | 102.50p | 112.75p | 102.50p | 107.50p | 4140 |
| 19/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/03/2018 | 100.00p | 103.00p | 100.00p | 100.00p | 2700 |
| 14/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/03/2018 | 100.00p | 100.00p | 95.00p | 100.00p | 1118 |
| 12/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 2500 |
| 09/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/03/2018 | 97.50p | 100.00p | 97.50p | 100.00p | 0 |
| 07/03/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/03/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/03/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/03/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/03/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 21/02/2018 | 97.50p | 99.00p | 97.50p | 97.50p | 3500 |
| 20/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/02/2018 | 97.50p | 99.00p | 97.50p | 97.50p | 205 |
| 15/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/02/2018 | 95.00p | 99.90p | 90.00p | 97.50p | 3002 |
| 09/02/2018 | 95.00p | 99.90p | 95.00p | 95.00p | 400 |
| 08/02/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 07/02/2018 | 95.00p | 95.00p | 95.00p | 95.00p | -2500 |
| 06/02/2018 | 95.00p | 96.00p | 95.00p | 95.00p | 5000 |
| 05/02/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 02/02/2018 | 90.00p | 95.00p | 90.00p | 95.00p | 2780 |
| 01/02/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/01/2018 | 90.00p | 95.00p | 90.00p | 90.00p | 315 |
| 30/01/2018 | 87.50p | 90.00p | 87.50p | 90.00p | 10000 |
| 29/01/2018 | 87.50p | 95.00p | 87.50p | 87.50p | 200 |
| 26/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/01/2018 | 87.50p | 87.50p | 85.00p | 87.50p | 60000 |
| 24/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/01/2018 | 87.50p | 95.00p | 87.50p | 87.50p | 13855 |
| 19/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/01/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/01/2018 | 87.50p | 94.00p | 87.50p | 87.50p | 3000 |
| 16/01/2018 | 85.00p | 94.25p | 85.00p | 87.50p | 4159 |
| 15/01/2018 | 82.50p | 85.00p | 82.50p | 85.00p | 1000 |
| 12/01/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/01/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 10/01/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 09/01/2018 | 82.50p | 85.00p | 82.50p | 82.50p | 1000 |
| 08/01/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/01/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 48000 |
| 04/01/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 2515 |
| 03/01/2018 | 82.50p | 85.00p | 82.50p | 82.50p | 6060 |
| 02/01/2018 | 82.50p | 84.00p | 80.00p | 82.50p | 2611 |
| 29/12/2017 | 82.50p | 84.00p | 82.50p | 82.50p | 1070 |
| 28/12/2017 | 85.00p | 85.00p | 82.50p | 82.50p | 16000 |
| 27/12/2017 | 85.00p | 85.00p | 85.00p | 85.00p | -10000 |
| 22/12/2017 | 84.00p | 85.00p | 80.00p | 85.00p | 10000 |
| 21/12/2017 | 80.00p | 88.56p | 78.00p | 84.00p | 10500 |
| 20/12/2017 | 80.00p | 84.00p | 75.00p | 80.00p | 7367 |
| 19/12/2017 | 85.00p | 85.00p | 75.00p | 80.00p | 3000 |
| 18/12/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 600 |
| 15/12/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/12/2017 | 85.00p | 87.80p | 80.00p | 85.00p | 5562 |
| 13/12/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/12/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 1000 |
| 11/12/2017 | 85.00p | 85.00p | 80.00p | 85.00p | 2500 |
| 08/12/2017 | 87.50p | 90.00p | 85.00p | 85.00p | 6764 |
| 07/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/12/2017 | 87.50p | 87.50p | 80.00p | 87.50p | 1500 |
| 05/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/12/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/12/2017 | 91.50p | 91.50p | 74.41p | 87.50p | 6500 |
| 30/11/2017 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 29/11/2017 | 95.00p | 95.00p | 90.00p | 91.50p | 1000 |
| 28/11/2017 | 95.00p | 95.00p | 85.00p | 95.00p | 2500 |
| 27/11/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/11/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/11/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/11/2017 | 97.50p | 97.50p | 95.00p | 95.00p | 0 |
| 21/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 5000 |
| 17/11/2017 | 97.50p | 97.50p | 95.00p | 97.50p | 2118 |
| 16/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/11/2017 | 97.50p | 97.50p | 93.50p | 97.50p | 2000 |
| 13/11/2017 | 97.50p | 104.25p | 97.50p | 97.50p | 400 |
| 10/11/2017 | 97.50p | 104.25p | 97.50p | 97.50p | 1500 |
| 09/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 08/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 07/11/2017 | 97.50p | 97.50p | 93.50p | 97.50p | 33900 |
| 06/11/2017 | 97.50p | 105.00p | 92.00p | 97.50p | 67024 |
| 03/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 31/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/10/2017 | 97.50p | 97.50p | 91.00p | 97.50p | 6096 |
| 24/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 18/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/10/2017 | 97.50p | 97.50p | 90.00p | 97.50p | 1000 |
| 13/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 10/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 03/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/10/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 2212 |
| 29/09/2017 | 100.00p | 100.00p | 97.50p | 97.50p | 10000 |
| 28/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 1408 |
| 26/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 92 |
| 22/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/09/2017 | 100.00p | 100.00p | 97.50p | 100.00p | 24000 |
| 14/09/2017 | 100.00p | 100.00p | 97.50p | 97.50p | 1103 |
| 13/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/09/2017 | 100.00p | 100.00p | 97.00p | 100.00p | 1500 |
*Close Price adjusted for both dividends and splits