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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | 4.05p | 4.05p | 3.72p | 3.85p | 188655 |
| 11/06/2026 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 10/06/2026 | 4.25p | 4.25p | 4.00p | 4.05p | 28669 |
| 09/06/2026 | 4.25p | 4.50p | 4.03p | 4.25p | 756 |
| 08/06/2026 | 4.25p | 4.50p | 4.03p | 4.25p | 17797 |
| 05/06/2026 | 4.25p | 4.50p | 4.03p | 4.25p | 553 |
| 04/06/2026 | 4.25p | 4.25p | 4.08p | 4.25p | 941 |
| 03/06/2026 | 4.25p | 4.50p | 4.08p | 4.25p | 266 |
| 02/06/2026 | 4.25p | 4.25p | 4.00p | 4.25p | 136263 |
| 01/06/2026 | 4.25p | 4.50p | 4.03p | 4.25p | 36223 |
| 29/05/2026 | 4.25p | 4.27p | 4.03p | 4.25p | 149941 |
| 28/05/2026 | 4.25p | 4.50p | 4.08p | 4.25p | 64 |
| 27/05/2026 | 4.50p | 4.50p | 4.08p | 4.25p | 242944 |
| 26/05/2026 | 4.25p | 5.00p | 4.05p | 4.50p | 192747 |
| 22/05/2026 | 4.25p | 4.50p | 4.03p | 4.25p | 17250 |
| 21/05/2026 | 4.25p | 4.28p | 4.24p | 4.25p | 62933 |
| 20/05/2026 | 4.25p | 4.30p | 4.24p | 4.25p | 11627 |
| 19/05/2026 | 4.25p | 4.25p | 4.05p | 4.25p | 30764 |
| 18/05/2026 | 4.70p | 4.70p | 4.13p | 4.25p | 797577 |
| 15/05/2026 | 4.70p | 4.70p | 4.50p | 4.70p | 11232 |
| 14/05/2026 | 4.70p | 4.75p | 4.50p | 4.70p | 294 |
| 13/05/2026 | 4.70p | 4.75p | 4.50p | 4.70p | 20217 |
| 12/05/2026 | 4.70p | 4.75p | 4.55p | 4.70p | 36061 |
| 11/05/2026 | 4.75p | 4.75p | 4.50p | 4.70p | 2589 |
| 08/05/2026 | 4.75p | 4.99p | 4.50p | 4.75p | 453180 |
| 07/05/2026 | 4.63p | 4.87p | 4.25p | 4.63p | 36125 |
| 06/05/2026 | 4.75p | 5.00p | 4.50p | 4.63p | 280899 |
| 05/05/2026 | 4.75p | 4.82p | 4.50p | 4.75p | 33798 |
| 01/05/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 486247 |
| 30/04/2026 | 4.75p | 5.00p | 4.75p | 4.75p | 606901 |
| 29/04/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 58306 |
| 28/04/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 88187 |
| 27/04/2026 | 4.75p | 4.88p | 4.53p | 4.75p | 593 |
| 24/04/2026 | 4.75p | 5.00p | 4.63p | 4.75p | 400 |
| 23/04/2026 | 4.85p | 4.85p | 4.63p | 4.75p | 168148 |
| 22/04/2026 | 4.85p | 5.20p | 4.50p | 4.85p | 119371 |
| 21/04/2026 | 5.00p | 5.20p | 4.50p | 4.85p | 9897 |
| 20/04/2026 | 5.00p | 5.50p | 4.50p | 5.00p | 5969 |
| 17/04/2026 | 5.00p | 5.50p | 5.00p | 5.00p | 28662 |
| 16/04/2026 | 5.00p | 5.00p | 4.91p | 5.00p | 30218 |
| 15/04/2026 | 5.00p | 5.15p | 4.90p | 5.00p | 27 |
| 14/04/2026 | 5.00p | 5.45p | 4.90p | 5.00p | 1420 |
| 13/04/2026 | 5.00p | 5.48p | 4.50p | 5.00p | 121607 |
| 10/04/2026 | 5.00p | 5.50p | 4.50p | 5.00p | 101126 |
| 09/04/2026 | 5.00p | 5.00p | 4.50p | 5.00p | 45 |
| 08/04/2026 | 5.00p | 5.50p | 5.00p | 5.00p | 22492 |
| 07/04/2026 | 4.75p | 5.25p | 4.50p | 5.00p | 417469 |
| 02/04/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 287113 |
| 01/04/2026 | 4.75p | 5.25p | 4.67p | 4.75p | 291141 |
| 31/03/2026 | 4.75p | 5.00p | 4.75p | 4.75p | 602471 |
| 30/03/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 354 |
| 27/03/2026 | 5.10p | 5.10p | 4.50p | 4.75p | 140022 |
| 26/03/2026 | 5.10p | 5.36p | 4.70p | 5.10p | 11728 |
| 25/03/2026 | 4.85p | 5.36p | 4.72p | 5.10p | 33376 |
| 24/03/2026 | 4.85p | 4.85p | 4.70p | 4.85p | 650 |
| 23/03/2026 | 4.85p | 5.00p | 4.70p | 4.85p | 741 |
| 20/03/2026 | 4.85p | 4.85p | 4.70p | 4.85p | 76215 |
| 19/03/2026 | 4.85p | 5.00p | 4.70p | 4.85p | 105538 |
| 18/03/2026 | 5.10p | 5.10p | 4.72p | 4.85p | 87056 |
| 17/03/2026 | 5.10p | 5.50p | 4.70p | 5.10p | 459 |
| 16/03/2026 | 5.00p | 5.50p | 4.70p | 5.10p | 92307 |
| 13/03/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 88189 |
| 12/03/2026 | 5.25p | 5.50p | 5.09p | 5.25p | 92687 |
| 11/03/2026 | 5.25p | 5.38p | 5.25p | 5.25p | 943 |
| 10/03/2026 | 5.25p | 5.38p | 5.00p | 5.25p | 357 |
| 09/03/2026 | 5.25p | 5.38p | 5.00p | 5.25p | 48113 |
| 06/03/2026 | 5.25p | 5.40p | 5.00p | 5.25p | 55442 |
| 05/03/2026 | 5.40p | 5.80p | 5.00p | 5.25p | 63979 |
| 04/03/2026 | 5.40p | 5.40p | 5.12p | 5.40p | 12866 |
| 03/03/2026 | 5.40p | 5.80p | 5.38p | 5.40p | 18 |
| 02/03/2026 | 5.40p | 5.40p | 5.38p | 5.40p | 0 |
| 27/02/2026 | 5.75p | 5.75p | 5.00p | 5.40p | 222058 |
| 26/02/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 84171 |
| 25/02/2026 | 6.00p | 6.50p | 5.50p | 5.75p | 526144 |
| 24/02/2026 | 5.50p | 5.50p | 5.00p | 5.50p | 69410 |
| 23/02/2026 | 5.50p | 5.50p | 5.45p | 5.50p | 9082 |
| 20/02/2026 | 5.75p | 6.00p | 5.21p | 5.50p | 171970 |
| 19/02/2026 | 5.85p | 5.85p | 5.50p | 5.75p | 174284 |
| 18/02/2026 | 5.85p | 5.85p | 5.70p | 5.85p | 110096 |
| 17/02/2026 | 5.85p | 5.85p | 5.70p | 5.85p | 56297 |
| 16/02/2026 | 5.85p | 5.85p | 5.70p | 5.85p | 70390 |
| 13/02/2026 | 5.85p | 5.85p | 5.70p | 5.85p | 177413 |
| 12/02/2026 | 5.75p | 5.85p | 5.50p | 5.85p | 112664 |
| 11/02/2026 | 5.50p | 5.90p | 5.50p | 5.75p | 14242 |
| 10/02/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 75610 |
| 09/02/2026 | 5.75p | 5.75p | 5.50p | 5.75p | 145715 |
| 06/02/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 32998 |
| 05/02/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 123937 |
| 04/02/2026 | 5.75p | 5.95p | 5.50p | 5.75p | 60285 |
| 03/02/2026 | 5.50p | 6.10p | 5.00p | 5.75p | 420466 |
| 02/02/2026 | 5.03p | 5.40p | 5.03p | 5.15p | 102476 |
| 30/01/2026 | 5.03p | 5.03p | 4.80p | 5.03p | 15132 |
| 29/01/2026 | 5.03p | 5.25p | 4.80p | 5.03p | 39686 |
| 28/01/2026 | 5.03p | 5.25p | 4.84p | 5.03p | 186811 |
| 27/01/2026 | 4.75p | 5.45p | 4.50p | 5.03p | 378830 |
| 26/01/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 115138 |
| 23/01/2026 | 4.75p | 4.80p | 4.50p | 4.75p | 75000 |
| 22/01/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 165331 |
| 21/01/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 1376 |
| 20/01/2026 | 4.75p | 4.75p | 4.57p | 4.75p | 15000 |
| 19/01/2026 | 4.75p | 5.00p | 4.55p | 4.75p | 2105 |
| 16/01/2026 | 4.75p | 5.00p | 4.53p | 4.75p | 16349 |
| 15/01/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 29235 |
| 14/01/2026 | 4.75p | 4.88p | 4.53p | 4.75p | 74590 |
| 13/01/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 700 |
| 12/01/2026 | 5.20p | 5.20p | 4.50p | 4.75p | 144661 |
| 09/01/2026 | 4.85p | 5.15p | 4.70p | 5.05p | 682449 |
| 08/01/2026 | 4.75p | 5.00p | 4.70p | 4.85p | 108822 |
| 07/01/2026 | 4.75p | 5.00p | 4.75p | 4.75p | 35150 |
| 06/01/2026 | 4.75p | 4.75p | 4.50p | 4.75p | 25725 |
| 05/01/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 164811 |
| 02/01/2026 | 4.75p | 5.00p | 4.61p | 4.75p | 50772 |
| 01/01/2026 | 4.65p | 5.00p | 4.50p | 4.75p | 50625 |
| 31/12/2025 | 4.65p | 5.00p | 4.50p | 4.75p | 50625 |
| 30/12/2025 | 4.35p | 4.70p | 4.25p | 4.65p | 80000 |
| 29/12/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 150147 |
| 26/12/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 7500 |
| 25/12/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 7500 |
| 24/12/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 7500 |
| 23/12/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 87413 |
| 22/12/2025 | 4.25p | 4.50p | 4.00p | 4.00p | 166197 |
| 19/12/2025 | 4.25p | 4.30p | 4.10p | 4.25p | 135838 |
| 18/12/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 156413 |
| 17/12/2025 | 4.25p | 4.40p | 4.12p | 4.25p | 80941 |
| 16/12/2025 | 4.25p | 4.40p | 4.00p | 4.25p | 60806 |
| 15/12/2025 | 4.25p | 4.40p | 4.14p | 4.25p | 5585 |
| 12/12/2025 | 3.95p | 4.38p | 3.75p | 4.25p | 241287 |
| 11/12/2025 | 3.95p | 4.19p | 3.70p | 3.95p | 85816 |
| 10/12/2025 | 3.95p | 4.19p | 3.90p | 3.95p | 139849 |
| 09/12/2025 | 3.95p | 4.17p | 3.70p | 3.95p | 498544 |
| 08/12/2025 | 3.95p | 4.17p | 3.88p | 3.95p | 16468 |
| 05/12/2025 | 4.25p | 4.25p | 3.95p | 3.95p | 287241 |
| 04/12/2025 | 4.25p | 4.28p | 4.01p | 4.25p | 85408 |
| 03/12/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 181467 |
| 02/12/2025 | 4.25p | 4.25p | 4.12p | 4.25p | 161 |
| 01/12/2025 | 4.40p | 4.80p | 4.05p | 4.25p | 348018 |
| 28/11/2025 | 4.15p | 4.40p | 4.00p | 4.40p | 346379 |
| 27/11/2025 | 3.95p | 4.70p | 3.88p | 4.15p | 1693112 |
| 26/11/2025 | 4.75p | 4.75p | 3.71p | 3.85p | 3537524 |
| 25/11/2025 | 5.00p | 5.00p | 4.55p | 4.75p | 138851 |
| 24/11/2025 | 5.00p | 5.00p | 4.55p | 5.00p | 120474 |
| 21/11/2025 | 5.00p | 5.00p | 4.50p | 5.00p | 238339 |
| 20/11/2025 | 5.50p | 5.50p | 4.55p | 5.00p | 210219 |
| 19/11/2025 | 5.50p | 5.87p | 5.50p | 5.50p | 0 |
| 18/11/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 75675 |
| 17/11/2025 | 5.50p | 6.00p | 4.96p | 5.50p | 201152 |
| 14/11/2025 | 5.50p | 5.50p | 5.10p | 5.50p | 502124 |
| 13/11/2025 | 5.50p | 5.85p | 5.31p | 5.50p | 111797 |
| 12/11/2025 | 5.50p | 5.85p | 5.30p | 5.50p | 2395 |
| 11/11/2025 | 5.25p | 5.50p | 5.15p | 5.50p | 115244 |
| 10/11/2025 | 5.25p | 5.50p | 4.90p | 5.25p | 83946 |
| 07/11/2025 | 5.00p | 5.50p | 5.00p | 5.25p | 574010 |
| 06/11/2025 | 5.00p | 5.45p | 4.90p | 5.00p | 218283 |
| 05/11/2025 | 5.00p | 5.10p | 4.50p | 5.00p | 280354 |
| 04/11/2025 | 5.00p | 5.50p | 5.00p | 5.00p | 503254 |
| 03/11/2025 | 5.00p | 5.40p | 5.00p | 5.00p | 18891 |
| 31/10/2025 | 5.00p | 5.40p | 5.00p | 5.00p | 4034 |
| 30/10/2025 | 5.25p | 5.25p | 5.00p | 5.00p | 119314 |
| 29/10/2025 | 5.00p | 5.49p | 4.56p | 5.25p | 70281 |
| 28/10/2025 | 5.25p | 5.50p | 5.00p | 5.00p | 106517 |
| 27/10/2025 | 5.25p | 5.50p | 5.01p | 5.25p | 14891 |
| 24/10/2025 | 5.00p | 5.50p | 5.00p | 5.25p | 106130 |
| 23/10/2025 | 5.00p | 5.40p | 5.00p | 5.00p | 227703 |
| 22/10/2025 | 5.00p | 5.50p | 4.85p | 5.00p | 206143 |
| 21/10/2025 | 5.25p | 5.50p | 4.51p | 5.00p | 294648 |
| 20/10/2025 | 5.25p | 5.29p | 4.50p | 4.78p | 120664 |
| 17/10/2025 | 5.50p | 5.50p | 5.25p | 5.25p | 277440 |
| 16/10/2025 | 5.50p | 5.63p | 5.29p | 5.50p | 1426 |
| 15/10/2025 | 5.50p | 6.00p | 5.25p | 5.50p | 9322 |
| 14/10/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 460931 |
| 13/10/2025 | 5.50p | 5.53p | 5.20p | 5.50p | 197252 |
| 10/10/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 273423 |
| 09/10/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 68964 |
| 08/10/2025 | 5.75p | 5.89p | 5.40p | 5.75p | 77230 |
| 07/10/2025 | 6.00p | 6.37p | 5.50p | 5.75p | 267069 |
| 06/10/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 745908 |
| 03/10/2025 | 5.60p | 5.90p | 5.20p | 5.60p | 10387 |
| 02/10/2025 | 5.60p | 6.00p | 5.47p | 5.60p | 21555 |
| 01/10/2025 | 5.60p | 6.00p | 5.45p | 5.60p | 23850 |
| 30/09/2025 | 5.60p | 5.88p | 5.50p | 5.60p | 22391 |
| 29/09/2025 | 5.50p | 5.60p | 5.43p | 5.60p | 504 |
| 26/09/2025 | 5.60p | 6.00p | 5.41p | 5.60p | 65788 |
| 25/09/2025 | 5.60p | 5.85p | 5.20p | 5.60p | 2099007 |
| 24/09/2025 | 5.60p | 6.00p | 5.60p | 5.60p | 6964 |
| 23/09/2025 | 5.60p | 5.60p | 5.20p | 5.60p | 60167 |
| 22/09/2025 | 5.75p | 6.00p | 5.31p | 5.60p | 113423 |
| 19/09/2025 | 5.75p | 6.00p | 5.40p | 5.75p | 285035 |
| 18/09/2025 | 6.00p | 6.00p | 5.52p | 5.75p | 82495 |
| 17/09/2025 | 6.00p | 6.00p | 5.54p | 6.00p | 102201 |
| 16/09/2025 | 6.00p | 6.00p | 6.00p | 6.00p | 128603 |
| 15/09/2025 | 6.00p | 6.50p | 5.20p | 6.00p | 1052988 |
| 12/09/2025 | 5.75p | 6.24p | 5.00p | 6.00p | 1003849 |
| 11/09/2025 | 5.55p | 5.49p | 5.00p | 5.75p | 1968626 |
| 10/09/2025 | 5.55p | 5.55p | 5.00p | 5.00p | 482714 |
| 09/09/2025 | 5.50p | 5.57p | 5.00p | 5.55p | 116761 |
| 08/09/2025 | 4.50p | 6.00p | 4.35p | 5.50p | 833806 |
| 05/09/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 131151 |
| 04/09/2025 | 4.50p | 4.85p | 4.00p | 4.50p | 20657 |
| 03/09/2025 | 4.50p | 5.00p | 4.06p | 4.50p | 116300 |
| 02/09/2025 | 4.75p | 4.90p | 4.29p | 4.50p | 284903 |
*Close Price adjusted for both dividends and splits