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 Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid NARF Industries (NARF) by Steve Moore in ShareProphets
- Watch Aviva (AV.) by Royston Wild in The Motley Fool
- Watch United Utilities Group (UU.) by Royston Wild in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Watch Phoenix Group Holdings (PHNX) by Harvey Jones in The Motley Fool
- Hold M&G (MNG) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Watch HSBC Holdings (HSBA) by Zaven Boyrazian in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Avoid 4Global (4GBL) by Steve Moore in ShareProphets
- Underperform Pets at Home Group (PETS) by RBC Capital
- Outperform Currys (CURY) by RBC Capital
- Outperform WH Smith (SMWH) by RBC Capital
- Hold Watches of Switzerland Group (WOSG) by Peel Hunt
- Neutral GSK (GSK) by Goldman Sachs
- Underweight Sage Group (SGE) by Barclays
- Equal Weight Pearson (PSON) by Barclays
- Neutral Abrdn (ABDN) by JP Morgan
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid NARF Industries (NARF) by Steve Moore in ShareProphets
- Watch Aviva (AV.) by Royston Wild in The Motley Fool
- Watch United Utilities Group (UU.) by Royston Wild in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Watch Phoenix Group Holdings (PHNX) by Harvey Jones in The Motley Fool
- Hold M&G (MNG) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Watch HSBC Holdings (HSBA) by Zaven Boyrazian in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Avoid 4Global (4GBL) by Steve Moore in ShareProphets
- Underperform Pets at Home Group (PETS) by RBC Capital
- Outperform Currys (CURY) by RBC Capital
- Outperform WH Smith (SMWH) by RBC Capital
- Hold Watches of Switzerland Group (WOSG) by Peel Hunt
- Neutral GSK (GSK) by Goldman Sachs
- Underweight Sage Group (SGE) by Barclays
- Equal Weight Pearson (PSON) by Barclays
- Neutral Abrdn (ABDN) by JP Morgan
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2022 | 4.25p | 4.34p | 4.02p | 4.20p | 323982 |
| 11/02/2022 | 3.75p | 4.40p | 3.65p | 4.35p | 2286249 |
| 10/02/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 981273 |
| 09/02/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 1223833 |
| 08/02/2022 | 3.80p | 3.80p | 3.71p | 3.75p | 541515 |
| 07/02/2022 | 3.80p | 3.82p | 3.73p | 3.80p | 477003 |
| 04/02/2022 | 3.80p | 3.89p | 3.70p | 3.80p | 919802 |
| 03/02/2022 | 3.80p | 3.88p | 3.70p | 3.80p | 1138426 |
| 02/02/2022 | 3.85p | 4.00p | 3.71p | 3.80p | 2150570 |
| 01/02/2022 | 3.80p | 3.90p | 3.66p | 3.85p | 1094392 |
| 31/01/2022 | 3.65p | 3.89p | 3.53p | 3.80p | 1026115 |
| 28/01/2022 | 3.75p | 3.80p | 3.53p | 3.65p | 1087901 |
| 27/01/2022 | 3.75p | 3.80p | 3.71p | 3.75p | 467914 |
| 26/01/2022 | 3.80p | 3.90p | 3.75p | 3.80p | 739676 |
| 25/01/2022 | 3.85p | 4.00p | 3.70p | 3.80p | 3284839 |
| 24/01/2022 | 3.85p | 3.85p | 3.70p | 3.75p | 1332412 |
| 21/01/2022 | 3.95p | 4.00p | 3.70p | 3.85p | 1788510 |
| 20/01/2022 | 4.05p | 4.06p | 3.95p | 3.95p | 199000 |
| 19/01/2022 | 3.90p | 4.20p | 3.81p | 4.00p | 3602038 |
| 18/01/2022 | 4.10p | 4.12p | 3.86p | 3.90p | 1255746 |
| 17/01/2022 | 4.25p | 4.25p | 4.04p | 4.10p | 1018431 |
| 14/01/2022 | 4.33p | 4.33p | 4.20p | 4.25p | 1528456 |
| 13/01/2022 | 4.40p | 4.40p | 4.16p | 4.33p | 1731706 |
| 12/01/2022 | 4.30p | 4.47p | 4.25p | 4.40p | 1259537 |
| 10/01/2022 | 3.90p | 4.39p | 3.80p | 4.20p | 6973540 |
| 07/01/2022 | 3.60p | 3.80p | 3.42p | 3.65p | 5811452 |
| 06/01/2022 | 4.15p | 4.15p | 3.40p | 3.50p | 16500008 |
| 05/01/2022 | 4.95p | 4.98p | 4.02p | 4.15p | 14922175 |
| 04/01/2022 | 5.00p | 5.05p | 4.75p | 4.95p | 1001876 |
| 03/01/2022 | 5.00p | 5.10p | 4.90p | 5.00p | 384317 |
| 31/12/2021 | 5.00p | 5.10p | 4.90p | 5.00p | 384317 |
| 30/12/2021 | 4.90p | 5.10p | 4.87p | 4.93p | 1327394 |
| 29/12/2021 | 5.00p | 5.07p | 4.82p | 4.90p | 4594284 |
| 28/12/2021 | 5.05p | 5.20p | 4.93p | 5.00p | 5539114 |
| 27/12/2021 | 5.05p | 5.20p | 4.93p | 5.00p | 5539114 |
| 24/12/2021 | 5.05p | 5.20p | 4.93p | 5.00p | 5039114 |
| 23/12/2021 | 4.40p | 5.90p | 4.30p | 5.05p | 16458377 |
| 22/12/2021 | 3.63p | 4.50p | 3.63p | 4.40p | 6026046 |
| 21/12/2021 | 3.50p | 3.53p | 3.40p | 3.50p | 95000 |
| 20/12/2021 | 3.60p | 3.70p | 3.40p | 3.50p | 998196 |
| 17/12/2021 | 3.60p | 3.70p | 3.50p | 3.60p | 424426 |
| 16/12/2021 | 3.65p | 3.65p | 3.51p | 3.60p | 60467 |
| 15/12/2021 | 3.75p | 3.75p | 3.50p | 3.70p | 617212 |
| 14/12/2021 | 3.90p | 3.94p | 3.70p | 3.75p | 225604 |
| 13/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 10/12/2021 | 3.90p | 3.94p | 3.90p | 3.90p | 15000 |
| 09/12/2021 | 4.05p | 4.05p | 3.80p | 3.90p | 276000 |
| 08/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 76680 |
| 07/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 23551 |
| 06/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 281333 |
| 03/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 188657 |
| 02/12/2021 | 4.05p | 4.05p | 3.93p | 4.05p | 132295 |
| 01/12/2021 | 4.00p | 4.05p | 3.93p | 4.05p | 251624 |
| 30/11/2021 | 4.03p | 4.09p | 3.88p | 4.00p | 163319 |
| 29/11/2021 | 4.05p | 4.16p | 3.85p | 4.03p | 1658635 |
| 26/11/2021 | 4.20p | 4.20p | 3.92p | 4.05p | 405539 |
| 25/11/2021 | 4.35p | 4.35p | 4.20p | 4.25p | 681349 |
| 24/11/2021 | 4.50p | 4.53p | 4.30p | 4.40p | 391306 |
| 23/11/2021 | 4.55p | 4.55p | 4.30p | 4.45p | 1103613 |
| 22/11/2021 | 4.60p | 4.60p | 4.40p | 4.55p | 341091 |
| 19/11/2021 | 4.70p | 4.70p | 4.50p | 4.60p | 291234 |
| 18/11/2021 | 4.85p | 4.89p | 4.63p | 4.70p | 755630 |
| 17/11/2021 | 4.75p | 4.99p | 4.70p | 4.85p | 1414839 |
| 16/11/2021 | 4.60p | 4.99p | 4.50p | 4.85p | 1876741 |
| 15/11/2021 | 4.40p | 4.70p | 4.35p | 4.60p | 2070125 |
| 12/11/2021 | 4.30p | 4.49p | 4.21p | 4.40p | 2508307 |
| 11/11/2021 | 4.35p | 4.35p | 4.20p | 4.33p | 326849 |
| 10/11/2021 | 4.13p | 4.40p | 4.13p | 4.35p | 4405694 |
| 09/11/2021 | 4.00p | 4.20p | 3.90p | 4.13p | 794922 |
| 08/11/2021 | 4.00p | 4.10p | 3.95p | 4.00p | 88174 |
| 05/11/2021 | 4.00p | 4.09p | 3.92p | 4.00p | 251584 |
| 04/11/2021 | 4.13p | 4.15p | 3.75p | 4.00p | 1937102 |
| 03/11/2021 | 4.13p | 4.18p | 4.02p | 4.13p | 170967 |
| 02/11/2021 | 4.15p | 4.20p | 4.00p | 4.13p | 990631 |
| 01/11/2021 | 4.10p | 4.15p | 4.00p | 4.15p | 756765 |
| 29/10/2021 | 4.20p | 4.20p | 4.00p | 4.10p | 2176706 |
| 28/10/2021 | 4.20p | 4.30p | 4.13p | 4.20p | 57473 |
| 27/10/2021 | 4.20p | 4.20p | 4.13p | 4.20p | 353770 |
| 26/10/2021 | 4.20p | 4.23p | 4.13p | 4.20p | 738843 |
| 25/10/2021 | 4.25p | 4.25p | 4.12p | 4.20p | 968876 |
| 22/10/2021 | 4.25p | 4.25p | 4.16p | 4.25p | 288518 |
| 21/10/2021 | 4.10p | 4.35p | 4.05p | 4.25p | 1828479 |
| 20/10/2021 | 4.05p | 4.20p | 4.00p | 4.10p | 1360654 |
| 19/10/2021 | 4.05p | 4.25p | 4.00p | 4.05p | 2053260 |
| 18/10/2021 | 4.20p | 4.20p | 4.00p | 4.05p | 780295 |
| 15/10/2021 | 4.05p | 4.20p | 3.96p | 4.20p | 1097522 |
| 14/10/2021 | 4.25p | 4.25p | 4.02p | 4.05p | 388166 |
| 13/10/2021 | 4.00p | 4.60p | 4.00p | 4.25p | 5174982 |
| 12/10/2021 | 3.90p | 3.97p | 3.75p | 3.85p | 619650 |
| 11/10/2021 | 3.90p | 3.98p | 3.80p | 3.90p | 1099534 |
| 08/10/2021 | 3.85p | 3.90p | 3.70p | 3.90p | 655522 |
| 07/10/2021 | 3.85p | 3.85p | 3.70p | 3.85p | 121305 |
| 06/10/2021 | 3.80p | 3.85p | 3.60p | 3.85p | 723472 |
| 05/10/2021 | 3.80p | 3.90p | 3.60p | 3.80p | 1552238 |
| 04/10/2021 | 3.80p | 3.96p | 3.74p | 3.80p | 1283395 |
| 01/10/2021 | 4.00p | 4.06p | 3.66p | 3.80p | 1429976 |
| 30/09/2021 | 4.00p | 4.07p | 3.97p | 4.00p | 250465 |
| 29/09/2021 | 4.00p | 4.07p | 3.97p | 4.00p | 96911 |
| 28/09/2021 | 4.05p | 4.08p | 3.90p | 4.00p | 813835 |
| 27/09/2021 | 3.65p | 4.10p | 3.58p | 4.05p | 8853106 |
| 24/09/2021 | 3.35p | 3.80p | 3.30p | 3.65p | 3074268 |
| 23/09/2021 | 3.30p | 3.46p | 3.20p | 3.35p | 1162449 |
| 22/09/2021 | 3.25p | 3.37p | 3.21p | 3.30p | 965097 |
| 21/09/2021 | 3.00p | 3.30p | 3.00p | 3.25p | 4949783 |
| 20/09/2021 | 2.95p | 3.00p | 2.90p | 3.00p | 552944 |
| 17/09/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 781352 |
| 16/09/2021 | 2.95p | 3.00p | 2.90p | 3.00p | 960227 |
| 15/09/2021 | 3.00p | 3.11p | 2.90p | 3.11p | 4242879 |
| 14/09/2021 | 3.05p | 3.05p | 2.95p | 3.00p | 288312 |
| 13/09/2021 | 3.05p | 3.09p | 2.99p | 3.05p | 770267 |
| 10/09/2021 | 3.10p | 3.18p | 3.00p | 3.05p | 540578 |
| 09/09/2021 | 3.10p | 3.15p | 3.03p | 3.10p | 170856 |
| 08/09/2021 | 3.15p | 3.16p | 3.02p | 3.10p | 556094 |
| 07/09/2021 | 3.15p | 3.18p | 3.10p | 3.15p | 520737 |
| 06/09/2021 | 3.20p | 3.25p | 3.00p | 3.15p | 269997 |
| 03/09/2021 | 3.20p | 3.25p | 3.14p | 3.20p | 175377 |
| 02/09/2021 | 3.20p | 3.24p | 3.10p | 3.10p | 372724 |
| 01/09/2021 | 3.35p | 3.35p | 3.11p | 3.20p | 369106 |
| 31/08/2021 | 3.38p | 3.40p | 3.25p | 3.35p | 286796 |
| 30/08/2021 | 3.38p | 3.45p | 3.30p | 3.38p | 435697 |
| 27/08/2021 | 3.38p | 3.45p | 3.30p | 3.38p | 435697 |
| 26/08/2021 | 3.35p | 3.50p | 3.30p | 3.38p | 4211399 |
| 25/08/2021 | 3.30p | 3.60p | 3.21p | 3.24p | 3187283 |
| 24/08/2021 | 2.95p | 3.40p | 2.90p | 3.30p | 4135101 |
| 23/08/2021 | 3.10p | 3.10p | 2.90p | 2.95p | 534505 |
| 20/08/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 206817 |
| 19/08/2021 | 3.15p | 3.15p | 3.00p | 3.10p | 871925 |
| 18/08/2021 | 3.20p | 3.20p | 3.10p | 3.15p | 445732 |
| 17/08/2021 | 3.20p | 3.25p | 3.00p | 3.20p | 463760 |
| 16/08/2021 | 3.20p | 3.30p | 3.00p | 3.20p | 605567 |
| 13/08/2021 | 3.15p | 3.30p | 3.00p | 3.20p | 1329445 |
| 12/08/2021 | 2.95p | 3.30p | 2.95p | 3.15p | 3666686 |
| 11/08/2021 | 3.00p | 3.00p | 2.90p | 2.95p | 1372725 |
| 10/08/2021 | 3.00p | 3.10p | 2.90p | 3.00p | 378403 |
| 09/08/2021 | 3.10p | 3.10p | 2.90p | 3.00p | 1234310 |
| 06/08/2021 | 2.90p | 3.20p | 2.90p | 3.00p | 8613556 |
| 05/08/2021 | 2.85p | 2.88p | 2.75p | 2.85p | 376545 |
| 04/08/2021 | 2.85p | 3.00p | 2.77p | 2.85p | 309285 |
| 03/08/2021 | 2.85p | 2.97p | 2.70p | 2.85p | 5945486 |
| 02/08/2021 | 2.85p | 3.00p | 2.74p | 2.85p | 586964 |
| 30/07/2021 | 2.85p | 3.00p | 2.71p | 2.85p | 710576 |
| 29/07/2021 | 2.85p | 3.00p | 2.70p | 2.85p | 657574 |
| 28/07/2021 | 2.80p | 2.90p | 2.73p | 2.80p | 1361409 |
| 27/07/2021 | 2.35p | 2.90p | 2.33p | 2.80p | 8296744 |
| 26/07/2021 | 2.20p | 2.50p | 2.10p | 2.35p | 297817 |
| 23/07/2021 | 2.20p | 2.24p | 2.10p | 2.20p | 231676 |
| 22/07/2021 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 21/07/2021 | 2.20p | 2.30p | 2.10p | 2.20p | 445480 |
| 20/07/2021 | 2.50p | 2.50p | 2.20p | 2.20p | 531899 |
| 19/07/2021 | 2.50p | 2.56p | 2.40p | 2.50p | 107340 |
| 16/07/2021 | 2.50p | 2.54p | 2.50p | 2.50p | 25000 |
| 15/07/2021 | 2.50p | 2.60p | 2.40p | 2.50p | 1278435 |
| 14/07/2021 | 2.55p | 2.60p | 2.50p | 2.50p | 734083 |
| 13/07/2021 | 2.50p | 2.60p | 2.50p | 2.55p | 159963 |
| 12/07/2021 | 2.45p | 2.50p | 2.41p | 2.50p | 209969 |
| 09/07/2021 | 2.25p | 2.50p | 2.21p | 2.45p | 438330 |
| 08/07/2021 | 2.25p | 2.30p | 2.20p | 2.25p | 147341 |
| 07/07/2021 | 2.20p | 2.30p | 2.20p | 2.25p | 50000 |
| 06/07/2021 | 2.20p | 2.30p | 2.15p | 2.20p | 254691 |
| 05/07/2021 | 2.20p | 2.30p | 2.11p | 2.20p | 741434 |
| 02/07/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 811254 |
| 01/07/2021 | 2.25p | 2.25p | 2.20p | 2.20p | 50217 |
| 30/06/2021 | 2.25p | 2.28p | 2.21p | 2.25p | 479153 |
| 29/06/2021 | 2.60p | 2.60p | 2.13p | 2.25p | 1200195 |
| 28/06/2021 | 2.60p | 2.60p | 2.55p | 2.60p | 295417 |
| 25/06/2021 | 2.60p | 2.70p | 2.55p | 2.60p | 302175 |
| 24/06/2021 | 2.60p | 2.60p | 2.55p | 2.60p | 223501 |
| 23/06/2021 | 2.60p | 2.60p | 2.55p | 2.60p | 4729 |
| 22/06/2021 | 2.40p | 2.85p | 2.40p | 2.60p | 2587437 |
| 21/06/2021 | 2.40p | 2.48p | 2.30p | 2.40p | 92888 |
| 18/06/2021 | 2.45p | 2.50p | 2.40p | 2.40p | 292720 |
| 17/06/2021 | 2.45p | 2.49p | 2.41p | 2.45p | 464784 |
| 16/06/2021 | 2.45p | 2.45p | 2.40p | 2.45p | 20135 |
| 15/06/2021 | 2.45p | 2.49p | 2.40p | 2.45p | 93636 |
| 14/06/2021 | 2.45p | 2.49p | 2.40p | 2.45p | 471107 |
| 11/06/2021 | 2.45p | 2.50p | 2.40p | 2.45p | 507725 |
| 10/06/2021 | 2.50p | 2.50p | 2.40p | 2.45p | 396872 |
| 09/06/2021 | 2.50p | 2.60p | 2.40p | 2.50p | 190397 |
| 08/06/2021 | 2.43p | 2.50p | 2.40p | 2.50p | 72263 |
| 07/06/2021 | 2.43p | 2.50p | 2.39p | 2.43p | 342573 |
| 04/06/2021 | 2.43p | 2.45p | 2.35p | 2.43p | 270163 |
| 03/06/2021 | 2.30p | 2.53p | 2.30p | 2.43p | 3036417 |
| 02/06/2021 | 2.30p | 2.40p | 2.30p | 2.30p | 297183 |
| 01/06/2021 | 2.13p | 2.38p | 2.08p | 2.30p | 476873 |
| 31/05/2021 | 2.13p | 2.19p | 2.13p | 2.13p | 314472 |
| 28/05/2021 | 2.13p | 2.19p | 2.13p | 2.13p | 314472 |
| 27/05/2021 | 2.13p | 2.13p | 2.07p | 2.13p | 52288 |
| 26/05/2021 | 2.13p | 2.19p | 2.06p | 2.13p | 847058 |
| 25/05/2021 | 2.13p | 2.13p | 2.05p | 2.13p | 514927 |
| 24/05/2021 | 2.13p | 2.15p | 2.05p | 2.13p | 216428 |
| 21/05/2021 | 2.13p | 2.13p | 2.05p | 2.13p | 188462 |
| 20/05/2021 | 2.13p | 2.13p | 2.05p | 2.13p | 508874 |
| 19/05/2021 | 2.23p | 2.23p | 2.05p | 2.13p | 338170 |
| 18/05/2021 | 2.23p | 2.24p | 2.06p | 2.23p | 230743 |
| 17/05/2021 | 2.23p | 2.26p | 2.06p | 2.23p | 650632 |
| 14/05/2021 | 2.23p | 2.29p | 2.15p | 2.23p | 440060 |
| 13/05/2021 | 2.40p | 2.40p | 2.21p | 2.23p | 408633 |
| 12/05/2021 | 2.35p | 2.35p | 2.31p | 2.35p | 45975 |
| 11/05/2021 | 2.35p | 2.37p | 2.30p | 2.35p | 379710 |
| 10/05/2021 | 2.35p | 2.39p | 2.30p | 2.35p | 922201 |
*Close Price adjusted for both dividends and splits