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 |
|---|---|---|---|---|---|
| 07/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/09/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/09/2017 | 102.50p | 102.50p | 100.00p | 100.00p | 0 |
| 01/09/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 1063 |
| 31/08/2017 | 105.00p | 105.00p | 102.50p | 102.50p | 19712 |
| 30/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 11480 |
| 29/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 24/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 500 |
| 22/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/08/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/08/2017 | 107.50p | 107.50p | 105.00p | 105.00p | 1548 |
| 17/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 174 |
| 16/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 14/08/2017 | 110.00p | 110.00p | 107.50p | 107.50p | 0 |
| 11/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2944 |
| 10/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2369 |
| 09/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 1100 |
| 08/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 46594 |
| 04/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2413 |
| 02/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/08/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 1396 |
| 31/07/2017 | 107.50p | 110.00p | 107.50p | 110.00p | 17488 |
| 28/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 180 |
| 25/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 174 |
| 24/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 8500 |
| 17/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 14/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 80000 |
| 10/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 23043 |
| 06/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/07/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/06/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 10896 |
| 29/06/2017 | 115.00p | 115.00p | 107.50p | 107.50p | 7400 |
| 28/06/2017 | 96.00p | 102.00p | 96.00p | 102.00p | 3103 |
| 27/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 20/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 15/06/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/06/2017 | 97.00p | 97.00p | 92.10p | 96.00p | 2000 |
| 13/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 12/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 09/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 08/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 07/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 06/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 05/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 02/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/06/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 31/05/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 30/05/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 26/05/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 25/05/2017 | 93.50p | 97.00p | 93.50p | 97.00p | 0 |
| 24/05/2017 | 93.50p | 93.50p | 90.35p | 93.50p | 1195 |
| 23/05/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/05/2017 | 93.50p | 93.50p | 91.00p | 93.50p | 1318 |
| 19/05/2017 | 88.50p | 93.50p | 87.00p | 93.50p | 4000 |
| 18/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 12/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/05/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/05/2017 | 87.00p | 92.00p | 87.00p | 88.50p | 2369 |
| 08/05/2017 | 81.50p | 90.00p | 81.50p | 87.00p | 1104 |
| 05/05/2017 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 04/05/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 1000 |
| 03/05/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 02/05/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 27/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 26/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 25/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 21/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 19/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 18/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 13/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 12/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 11/04/2017 | 81.00p | 85.00p | 81.00p | 81.00p | 1758 |
| 10/04/2017 | 81.00p | 81.00p | 78.00p | 81.00p | 2400 |
| 07/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 05/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 04/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 03/04/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 31/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 30/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 29/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 27/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 22/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 21/03/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/03/2017 | 81.00p | 81.00p | 77.00p | 81.00p | 2300 |
| 17/03/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/03/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/03/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/03/2017 | 77.00p | 81.90p | 77.00p | 78.50p | 1195 |
| 13/03/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/03/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/03/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/03/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/03/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/03/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/03/2017 | 78.00p | 78.00p | 75.00p | 77.00p | 1500 |
| 02/03/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 01/03/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 28/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 27/02/2017 | 78.00p | 78.00p | 74.40p | 78.00p | 3446 |
| 24/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 23/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 21/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/02/2017 | 78.00p | 82.00p | 78.00p | 78.00p | 46 |
| 16/02/2017 | 78.00p | 82.00p | 78.00p | 78.00p | 600 |
| 15/02/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 14/02/2017 | 77.00p | 82.00p | 77.00p | 78.00p | 3000 |
| 13/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/02/2017 | 77.00p | 77.00p | 73.80p | 77.00p | 343 |
| 07/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 06/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/02/2017 | 72.50p | 77.00p | 72.00p | 77.00p | 21900 |
| 01/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/01/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/01/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/01/2017 | 69.00p | 73.00p | 69.00p | 72.50p | 2500 |
| 26/01/2017 | 67.50p | 72.00p | 65.00p | 69.00p | 64500 |
| 25/01/2017 | 67.50p | 71.00p | 67.50p | 67.50p | 3095 |
| 24/01/2017 | 68.00p | 68.00p | 63.00p | 67.50p | 4000 |
| 23/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 17/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 06/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/01/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/12/2016 | 68.00p | 72.90p | 68.00p | 68.00p | 120 |
| 28/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 14/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 07/12/2016 | 68.00p | 68.00p | 63.00p | 68.00p | 400 |
| 06/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/12/2016 | 68.00p | 68.00p | 63.00p | 68.00p | 500 |
| 02/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/12/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 28/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
*Close Price adjusted for both dividends and splits