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 |
|---|---|---|---|---|---|
| 24/04/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 23/04/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 22/04/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 21/04/2015 | 92.50p | 92.50p | 92.00p | 92.50p | 1 |
| 20/04/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 17/04/2015 | 93.50p | 94.25p | 92.00p | 92.50p | 3318 |
| 16/04/2015 | 93.50p | 93.50p | 92.00p | 93.50p | 2000 |
| 15/04/2015 | 93.50p | 93.50p | 92.00p | 93.50p | 5256 |
| 14/04/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/04/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/04/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/04/2015 | 93.50p | 93.50p | 92.15p | 93.50p | 2000 |
| 08/04/2015 | 94.50p | 94.50p | 92.25p | 93.50p | 2000 |
| 07/04/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/04/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/04/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/03/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/03/2015 | 94.50p | 96.75p | 94.50p | 94.50p | 500 |
| 27/03/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/03/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/03/2015 | 94.50p | 98.00p | 94.50p | 94.50p | 0 |
| 24/03/2015 | 94.50p | 98.00p | 94.50p | 98.00p | 700 |
| 23/03/2015 | 93.50p | 96.00p | 93.50p | 96.00p | 7000 |
| 20/03/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/03/2015 | 97.50p | 97.50p | 93.00p | 93.50p | 3900 |
| 18/03/2015 | 97.50p | 97.50p | 95.00p | 97.50p | 2500 |
| 17/03/2015 | 97.50p | 100.00p | 97.50p | 97.50p | 490 |
| 16/03/2015 | 97.50p | 97.50p | 97.00p | 97.50p | 860 |
| 13/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 10/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/03/2015 | 97.50p | 100.00p | 97.50p | 97.50p | 0 |
| 03/03/2015 | 97.50p | 100.00p | 97.50p | 100.00p | 800 |
| 02/03/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/02/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/02/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/02/2015 | 97.50p | 97.50p | 97.00p | 97.50p | 4 |
| 24/02/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/02/2015 | 97.50p | 98.00p | 97.50p | 97.50p | 1000 |
| 20/02/2015 | 100.50p | 100.50p | 97.50p | 97.50p | 0 |
| 19/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 18/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 17/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 16/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 13/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 12/02/2015 | 100.50p | 100.50p | 100.00p | 100.50p | 100000 |
| 11/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 10/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 09/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 06/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 05/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 04/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 03/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 02/02/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 30/01/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 29/01/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 28/01/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 27/01/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 26/01/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 23/01/2015 | 102.50p | 102.50p | 100.00p | 100.50p | 2000 |
| 22/01/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/01/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/01/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/01/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/01/2015 | 103.50p | 103.50p | 100.00p | 102.50p | 3000 |
| 15/01/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 14/01/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 13/01/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 12/01/2015 | 105.50p | 105.50p | 103.50p | 103.50p | 0 |
| 09/01/2015 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/01/2015 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 07/01/2015 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 06/01/2015 | 107.00p | 107.00p | 105.00p | 105.50p | 5000 |
| 05/01/2015 | 107.00p | 107.00p | 105.00p | 107.00p | 3000 |
| 02/01/2015 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/12/2014 | 107.00p | 107.00p | 105.00p | 107.00p | 461 |
| 30/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 29/12/2014 | 107.00p | 107.00p | 105.95p | 107.00p | 1500 |
| 24/12/2014 | 107.00p | 107.00p | 106.00p | 107.00p | 200 |
| 23/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 22/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 16/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/12/2014 | 107.00p | 109.00p | 107.00p | 107.00p | 0 |
| 11/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 04/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 03/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/12/2014 | 107.00p | 107.00p | 105.00p | 107.00p | 1500 |
| 01/12/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 27/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 26/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 20/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/11/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/11/2014 | 108.00p | 108.00p | 106.00p | 107.00p | 1000 |
| 12/11/2014 | 108.50p | 108.50p | 106.00p | 108.00p | 3000 |
| 11/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 10/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 06/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 04/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 03/11/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 31/10/2014 | 108.50p | 108.50p | 107.00p | 108.50p | 5000 |
| 30/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 29/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 28/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 27/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 24/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 1900 |
| 23/10/2014 | 108.50p | 108.50p | 107.50p | 108.50p | 3000 |
| 22/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 21/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 20/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 17/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 14/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 13/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 10/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 09/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 06/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 03/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 02/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 01/10/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 30/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 29/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 26/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 25/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 24/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 23/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 22/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 2000 |
| 18/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 17/09/2014 | 108.50p | 108.50p | 108.00p | 108.50p | 2500 |
| 16/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 11/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 10/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 09/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 04/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 03/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 02/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 01/09/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 29/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 28/08/2014 | 108.50p | 110.50p | 108.50p | 108.50p | 0 |
| 27/08/2014 | 108.50p | 110.50p | 108.50p | 110.50p | 53000 |
| 26/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 22/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 21/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 20/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 18/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 15/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 14/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 13/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/08/2014 | 108.50p | 108.50p | 106.50p | 108.50p | 1500 |
| 11/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/08/2014 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/08/2014 | 106.50p | 110.00p | 106.50p | 108.50p | 1043 |
| 06/08/2014 | 106.50p | 108.00p | 105.50p | 106.50p | 0 |
| 05/08/2014 | 106.50p | 108.00p | 105.50p | 106.50p | 0 |
| 04/08/2014 | 105.50p | 108.00p | 105.50p | 106.50p | 3000 |
| 01/08/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 31/07/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 30/07/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 29/07/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 28/07/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 25/07/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 0 |
| 24/07/2014 | 105.50p | 106.50p | 105.50p | 106.50p | 0 |
| 23/07/2014 | 105.50p | 105.50p | 105.00p | 105.50p | 2300 |
| 22/07/2014 | 105.50p | 105.50p | 102.50p | 105.50p | 0 |
| 21/07/2014 | 105.50p | 105.50p | 102.50p | 105.50p | 0 |
| 18/07/2014 | 102.50p | 104.00p | 102.50p | 104.00p | 0 |
*Close Price adjusted for both dividends and splits