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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Greencoat Renewables (CDI) (GRP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1.15p | 1.15p | 1.13p | 1.13p | 1002190 |
| 19/09/2019 | 1.15p | 1.16p | 1.14p | 1.14p | 190488 |
| 18/09/2019 | 1.15p | 1.15p | 1.14p | 1.15p | 496852 |
| 17/09/2019 | 1.15p | 1.16p | 1.14p | 1.15p | 2756239 |
| 16/09/2019 | 1.14p | 1.15p | 1.14p | 1.14p | 3155583 |
| 13/09/2019 | 1.14p | 1.16p | 1.13p | 1.13p | 3563563 |
| 12/09/2019 | 1.16p | 1.31p | 1.15p | 1.15p | 1987382 |
| 11/09/2019 | 1.17p | 1.18p | 1.16p | 1.16p | 84872 |
| 10/09/2019 | 1.18p | 1.18p | 1.17p | 1.18p | 47427 |
| 09/09/2019 | 1.19p | 1.20p | 1.17p | 1.17p | 156115 |
| 06/09/2019 | 1.20p | 1.20p | 1.19p | 1.20p | 154669 |
| 05/09/2019 | 1.18p | 1.20p | 1.18p | 1.19p | 547165 |
| 04/09/2019 | 1.19p | 1.20p | 1.18p | 1.20p | 117155 |
| 03/09/2019 | 1.18p | 1.19p | 1.18p | 1.19p | 1176406 |
| 02/09/2019 | 1.16p | 1.18p | 1.16p | 1.18p | 105546 |
| 30/08/2019 | 1.15p | 1.17p | 1.15p | 1.16p | 677565 |
| 29/08/2019 | 1.14p | 1.17p | 1.14p | 1.16p | 1205918 |
| 28/08/2019 | 1.14p | 1.15p | 1.14p | 1.15p | 221929 |
| 27/08/2019 | 1.13p | 1.14p | 1.12p | 1.13p | 81777 |
| 23/08/2019 | 1.13p | 1.13p | 1.11p | 1.12p | 78426 |
| 22/08/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 129842 |
| 21/08/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 93424 |
| 20/08/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 59932 |
| 19/08/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 16734 |
| 16/08/2019 | 1.11p | 1.13p | 1.11p | 1.12p | 64389 |
| 15/08/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 85918 |
| 14/08/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 226100 |
| 13/08/2019 | 1.13p | 1.14p | 1.13p | 1.13p | 182936 |
| 12/08/2019 | 1.13p | 1.14p | 1.13p | 1.13p | 65371 |
| 09/08/2019 | 1.13p | 1.14p | 1.12p | 1.13p | 277756 |
| 08/08/2019 | 1.11p | 1.14p | 1.11p | 1.12p | 558590 |
| 07/08/2019 | 1.10p | 1.11p | 1.09p | 1.10p | 535488 |
| 06/08/2019 | 1.09p | 1.10p | 1.09p | 1.09p | 3290210 |
| 05/08/2019 | 1.10p | 1.10p | 1.09p | 1.09p | 1834493 |
| 02/08/2019 | 1.09p | 1.09p | 1.08p | 1.09p | 937392 |
| 01/08/2019 | 1.09p | 1.10p | 1.08p | 1.09p | 3766981 |
| 31/07/2019 | 1.11p | 1.11p | 1.10p | 1.10p | 266320 |
| 30/07/2019 | 1.11p | 1.12p | 1.10p | 1.11p | 434382 |
| 29/07/2019 | 1.12p | 1.12p | 1.10p | 1.10p | 595548 |
| 26/07/2019 | 1.12p | 1.12p | 1.10p | 1.11p | 420765 |
| 25/07/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 275248 |
| 24/07/2019 | 1.12p | 1.12p | 1.10p | 1.12p | 990068 |
| 23/07/2019 | 1.10p | 1.11p | 1.10p | 1.11p | 279038 |
| 22/07/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 208727 |
| 19/07/2019 | 1.11p | 1.11p | 1.10p | 1.10p | 832832 |
| 18/07/2019 | 1.11p | 1.11p | 1.10p | 1.10p | 814420 |
| 17/07/2019 | 1.11p | 1.11p | 1.11p | 1.11p | 277184 |
| 16/07/2019 | 1.11p | 1.12p | 1.11p | 1.11p | 266252 |
| 15/07/2019 | 1.12p | 1.12p | 1.10p | 1.11p | 169378 |
| 12/07/2019 | 1.12p | 1.12p | 1.11p | 1.11p | 283097 |
| 11/07/2019 | 1.12p | 1.12p | 1.11p | 1.11p | 91890 |
| 10/07/2019 | 1.12p | 1.12p | 1.10p | 1.12p | 337181 |
| 09/07/2019 | 1.11p | 1.12p | 1.11p | 1.12p | 51044 |
| 08/07/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 196444 |
| 05/07/2019 | 1.12p | 1.13p | 1.11p | 1.13p | 327544 |
| 04/07/2019 | 1.12p | 1.12p | 1.12p | 1.12p | 1436436 |
| 03/07/2019 | 1.12p | 1.12p | 1.12p | 1.12p | 59952 |
| 02/07/2019 | 1.13p | 1.14p | 1.12p | 1.13p | 332879 |
| 01/07/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 3376172 |
| 28/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 169264 |
| 27/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 303955 |
| 26/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 93794 |
| 25/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 1352662 |
| 24/06/2019 | 1.12p | 1.13p | 1.12p | 1.13p | 95162 |
| 21/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 159496 |
| 20/06/2019 | 1.12p | 1.13p | 1.12p | 1.12p | 818918 |
| 19/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 145871 |
| 18/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 834546 |
| 17/06/2019 | 1.13p | 1.14p | 1.13p | 1.13p | 393860 |
| 14/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 100197 |
| 13/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 1067528 |
| 12/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 4052 |
| 11/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 2556514 |
| 10/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 89600 |
| 07/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 122916 |
| 06/06/2019 | 1.12p | 1.13p | 1.12p | 1.13p | 225820 |
| 05/06/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 3066611 |
| 04/06/2019 | 1.13p | 1.14p | 1.12p | 1.13p | 526087 |
| 03/06/2019 | 1.11p | 1.12p | 1.11p | 1.12p | 22537 |
| 31/05/2019 | 1.12p | 1.13p | 1.10p | 1.12p | 455684 |
| 30/05/2019 | 1.10p | 1.11p | 1.10p | 1.10p | 257704 |
| 29/05/2019 | 1.11p | 1.12p | 1.10p | 1.10p | 98946 |
| 28/05/2019 | 1.11p | 1.12p | 1.11p | 1.11p | 71522 |
| 24/05/2019 | 1.12p | 1.12p | 1.12p | 1.12p | 54033 |
| 23/05/2019 | 1.14p | 1.14p | 1.11p | 1.12p | 26073 |
| 22/05/2019 | 1.12p | 1.12p | 1.11p | 1.11p | 65785 |
| 21/05/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 716737 |
| 20/05/2019 | 1.12p | 1.14p | 1.12p | 1.13p | 58307 |
| 17/05/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 465787 |
| 16/05/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 164536 |
| 15/05/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 65128 |
| 14/05/2019 | 1.13p | 1.13p | 1.12p | 1.13p | 326175 |
| 13/05/2019 | 1.12p | 1.13p | 1.12p | 1.13p | 350606 |
| 10/05/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 3965890 |
| 09/05/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 32492 |
| 08/05/2019 | 1.12p | 1.13p | 1.12p | 1.12p | 103340 |
| 07/05/2019 | 1.10p | 1.13p | 1.10p | 1.12p | 1354039 |
| 03/05/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 35595 |
| 02/05/2019 | 1.13p | 1.13p | 1.12p | 1.12p | 1570464 |
| 01/05/2019 | 1.13p | 1.14p | 1.13p | 1.14p | 1399160 |
| 30/04/2019 | 1.13p | 1.13p | 1.10p | 1.12p | 150530 |
| 29/04/2019 | 1.10p | 1.13p | 1.10p | 1.11p | 114819 |
| 26/04/2019 | 1.10p | 1.11p | 1.09p | 1.11p | 1375151 |
| 25/04/2019 | 1.09p | 1.10p | 1.08p | 1.10p | 2060231 |
| 24/04/2019 | 1.08p | 1.09p | 1.08p | 1.09p | 177566 |
| 23/04/2019 | 1.08p | 1.09p | 1.08p | 1.09p | 22064 |
| 18/04/2019 | 1.09p | 1.09p | 1.09p | 1.09p | 57629 |
| 17/04/2019 | 1.08p | 1.09p | 1.08p | 1.09p | 200845 |
| 16/04/2019 | 1.09p | 1.09p | 1.07p | 1.09p | 52157 |
| 15/04/2019 | 1.08p | 1.09p | 1.07p | 1.08p | 352888 |
| 12/04/2019 | 1.08p | 1.08p | 1.07p | 1.08p | 227052 |
| 11/04/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 538142 |
| 10/04/2019 | 1.08p | 1.08p | 1.07p | 1.07p | 474714 |
| 09/04/2019 | 1.08p | 1.08p | 1.07p | 1.08p | 922781 |
| 08/04/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 691948 |
| 05/04/2019 | 1.07p | 1.07p | 1.06p | 1.07p | 340308 |
| 04/04/2019 | 1.09p | 1.09p | 1.06p | 1.07p | 104246 |
| 03/04/2019 | 1.07p | 1.08p | 1.07p | 1.07p | 548975 |
| 02/04/2019 | 1.07p | 1.08p | 1.07p | 1.08p | 631925 |
| 01/04/2019 | 1.06p | 1.07p | 1.06p | 1.07p | 244264 |
| 29/03/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 158475 |
| 28/03/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 141630 |
| 27/03/2019 | 1.07p | 1.08p | 1.06p | 1.07p | 122710 |
| 26/03/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 53059 |
| 25/03/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 81846 |
| 22/03/2019 | 1.05p | 1.07p | 1.05p | 1.06p | 167269 |
| 21/03/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 371775 |
| 20/03/2019 | 1.08p | 1.08p | 1.07p | 1.07p | 666477 |
| 19/03/2019 | 1.07p | 1.08p | 1.07p | 1.07p | 295357 |
| 18/03/2019 | 1.08p | 1.08p | 1.07p | 1.08p | 78223 |
| 15/03/2019 | 1.07p | 1.08p | 1.07p | 1.08p | 56065 |
| 14/03/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 60072 |
| 13/03/2019 | 1.10p | 1.10p | 1.08p | 1.09p | 44342 |
| 12/03/2019 | 1.08p | 1.09p | 1.07p | 1.08p | 101788 |
| 11/03/2019 | 1.07p | 1.08p | 1.07p | 1.07p | 166167 |
| 08/03/2019 | 1.08p | 1.08p | 1.07p | 1.07p | 25406 |
| 07/03/2019 | 1.06p | 1.07p | 1.06p | 1.07p | 58447 |
| 06/03/2019 | 1.06p | 1.07p | 1.06p | 1.07p | 3550 |
| 05/03/2019 | 1.09p | 1.09p | 1.08p | 1.08p | 71000 |
| 04/03/2019 | 1.08p | 1.08p | 1.07p | 1.07p | 37406 |
| 01/03/2019 | 1.09p | 1.09p | 1.08p | 1.08p | 34427 |
| 28/02/2019 | 1.09p | 1.09p | 1.08p | 1.08p | 145847 |
| 27/02/2019 | 1.09p | 1.09p | 1.08p | 1.09p | 48075 |
| 26/02/2019 | 1.09p | 1.09p | 1.08p | 1.08p | 124469 |
| 25/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 22892 |
| 22/02/2019 | 1.08p | 1.09p | 1.08p | 1.09p | 273251 |
| 21/02/2019 | 1.08p | 1.08p | 1.07p | 1.08p | 35000 |
| 20/02/2019 | 1.08p | 1.08p | 1.07p | 1.08p | 138999 |
| 19/02/2019 | 1.07p | 1.08p | 1.07p | 1.08p | 65481 |
| 18/02/2019 | 1.08p | 1.08p | 1.07p | 1.08p | 120308 |
| 15/02/2019 | 1.08p | 1.09p | 1.08p | 1.08p | 184826 |
| 14/02/2019 | 1.07p | 1.08p | 1.07p | 1.07p | 229512 |
| 13/02/2019 | 1.07p | 1.08p | 1.06p | 1.06p | 127252 |
| 12/02/2019 | 1.07p | 1.09p | 1.07p | 1.07p | 114184 |
| 11/02/2019 | 1.09p | 1.09p | 1.07p | 1.08p | 34477 |
| 08/02/2019 | 1.09p | 1.09p | 1.07p | 1.08p | 199047 |
| 07/02/2019 | 1.09p | 1.09p | 1.05p | 1.08p | 92184 |
| 06/02/2019 | 1.09p | 1.10p | 1.09p | 1.09p | 240330 |
| 05/02/2019 | 1.06p | 1.08p | 1.06p | 1.08p | 117132 |
| 04/02/2019 | 1.07p | 1.08p | 1.07p | 1.07p | 27821 |
| 01/02/2019 | 1.04p | 1.08p | 1.04p | 1.07p | 63676 |
| 31/01/2019 | 1.05p | 1.07p | 1.05p | 1.05p | 333748 |
| 30/01/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 56438 |
| 29/01/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 333662 |
| 28/01/2019 | 1.05p | 1.05p | 1.03p | 1.04p | 108327 |
| 25/01/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 183088 |
| 24/01/2019 | 1.04p | 1.04p | 1.02p | 1.03p | 89152 |
| 23/01/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 61285 |
| 22/01/2019 | 1.03p | 1.03p | 1.02p | 1.03p | 213649 |
| 21/01/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 119086 |
| 18/01/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 387096 |
| 17/01/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 352322 |
| 16/01/2019 | 1.03p | 1.04p | 1.03p | 1.03p | 194591 |
| 15/01/2019 | 1.03p | 1.05p | 1.03p | 1.03p | 225518 |
| 14/01/2019 | 1.05p | 1.05p | 1.03p | 1.03p | 83891 |
| 11/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 98965 |
| 10/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 210950 |
| 09/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 188456 |
| 08/01/2019 | 1.04p | 1.05p | 1.04p | 1.05p | 206503 |
| 07/01/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 80831 |
| 04/01/2019 | 1.03p | 1.05p | 1.03p | 1.04p | 21520 |
| 03/01/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 225 |
| 02/01/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 11733 |
| 31/12/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 12178 |
| 28/12/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 1591 |
| 27/12/2018 | 1.03p | 1.06p | 1.03p | 1.05p | 8625 |
| 24/12/2018 | 1.06p | 1.06p | 1.03p | 1.04p | 22806 |
| 21/12/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 43933 |
| 20/12/2018 | 1.05p | 1.05p | 1.04p | 1.04p | 21837 |
| 19/12/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 39319 |
| 18/12/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 97036 |
| 17/12/2018 | 1.06p | 1.06p | 1.03p | 1.05p | 70504 |
| 14/12/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 54351 |
| 13/12/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 12943 |
| 12/12/2018 | 1.06p | 1.07p | 1.05p | 1.05p | 41252 |
| 11/12/2018 | 1.04p | 1.07p | 1.03p | 1.05p | 25277 |
| 10/12/2018 | 1.04p | 1.06p | 1.04p | 1.05p | 38273 |
| 07/12/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 17933 |
| 06/12/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 41140 |
| 05/12/2018 | 1.03p | 1.06p | 1.01p | 1.05p | 68843 |
*Close Price adjusted for both dividends and splits