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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
OPG Power Ventures (OPG) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2025 | 5.45p | 5.50p | 4.80p | 4.90p | 1152935 |
| 10/12/2025 | 5.50p | 5.60p | 5.34p | 5.45p | 2282048 |
| 09/12/2025 | 5.50p | 5.60p | 5.38p | 5.40p | 1494135 |
| 08/12/2025 | 5.50p | 5.60p | 5.33p | 5.40p | 6388057 |
| 05/12/2025 | 5.55p | 5.70p | 5.40p | 5.40p | 3539123 |
| 04/12/2025 | 5.65p | 5.70p | 5.50p | 5.50p | 1153465 |
| 03/12/2025 | 5.70p | 5.80p | 5.60p | 5.70p | 1750252 |
| 02/12/2025 | 5.70p | 5.74p | 5.65p | 5.70p | 464521 |
| 01/12/2025 | 5.90p | 5.90p | 5.64p | 5.70p | 5921777 |
| 28/11/2025 | 5.90p | 6.00p | 5.80p | 5.95p | 460621 |
| 27/11/2025 | 5.90p | 5.90p | 5.80p | 5.90p | 954367 |
| 26/11/2025 | 5.85p | 5.94p | 5.81p | 5.90p | 446748 |
| 25/11/2025 | 5.85p | 6.03p | 5.74p | 5.85p | 10108400 |
| 24/11/2025 | 5.85p | 5.87p | 5.80p | 5.85p | 532325 |
| 21/11/2025 | 5.95p | 6.02p | 5.73p | 5.85p | 25163584 |
| 20/11/2025 | 5.85p | 6.02p | 5.82p | 5.90p | 7291748 |
| 19/11/2025 | 5.95p | 5.98p | 5.80p | 5.85p | 2042329 |
| 18/11/2025 | 6.05p | 6.05p | 5.90p | 5.90p | 629706 |
| 17/11/2025 | 5.90p | 6.10p | 5.83p | 5.90p | 1906622 |
| 14/11/2025 | 5.90p | 6.00p | 5.80p | 5.90p | 895633 |
| 13/11/2025 | 5.90p | 6.00p | 5.80p | 5.90p | 213921 |
| 12/11/2025 | 5.90p | 6.00p | 5.80p | 5.90p | 615194 |
| 11/11/2025 | 5.90p | 5.95p | 5.80p | 5.90p | 89515 |
| 10/11/2025 | 5.85p | 6.02p | 5.70p | 5.90p | 26207504 |
| 07/11/2025 | 5.80p | 5.88p | 5.73p | 5.85p | 783046 |
| 06/11/2025 | 6.00p | 6.10p | 5.72p | 5.80p | 1552399 |
| 05/11/2025 | 5.75p | 6.10p | 5.50p | 5.98p | 3791112 |
| 04/11/2025 | 5.60p | 5.60p | 5.41p | 5.45p | 198208 |
| 03/11/2025 | 5.60p | 5.60p | 5.46p | 5.46p | 282455 |
| 31/10/2025 | 5.35p | 5.60p | 5.35p | 5.60p | 303305 |
| 30/10/2025 | 5.60p | 5.60p | 5.42p | 5.45p | 528013 |
| 29/10/2025 | 5.65p | 5.65p | 5.50p | 5.60p | 991872 |
| 28/10/2025 | 5.75p | 5.80p | 5.50p | 5.65p | 444509 |
| 27/10/2025 | 5.75p | 5.90p | 5.60p | 5.64p | 271817 |
| 24/10/2025 | 5.75p | 5.80p | 5.60p | 5.75p | 351703 |
| 23/10/2025 | 5.75p | 5.78p | 5.70p | 5.75p | 170752 |
| 22/10/2025 | 5.85p | 6.00p | 5.61p | 5.75p | 1262420 |
| 21/10/2025 | 5.80p | 5.90p | 5.70p | 5.85p | 195983 |
| 20/10/2025 | 5.80p | 5.80p | 5.70p | 5.80p | 198150 |
| 17/10/2025 | 5.75p | 5.80p | 5.72p | 5.80p | 305810 |
| 16/10/2025 | 5.75p | 5.80p | 5.70p | 5.80p | 597430 |
| 15/10/2025 | 5.80p | 5.90p | 5.71p | 5.80p | 301610 |
| 14/10/2025 | 5.80p | 5.86p | 5.71p | 5.80p | 26817 |
| 13/10/2025 | 5.80p | 5.90p | 5.65p | 5.80p | 323222 |
| 10/10/2025 | 5.80p | 5.87p | 5.70p | 5.80p | 287417 |
| 09/10/2025 | 5.80p | 5.90p | 5.70p | 5.80p | 203736 |
| 08/10/2025 | 5.90p | 5.94p | 5.70p | 5.70p | 672845 |
| 07/10/2025 | 5.90p | 6.03p | 5.80p | 5.80p | 355281 |
| 06/10/2025 | 5.95p | 6.10p | 5.80p | 5.90p | 155990 |
| 03/10/2025 | 5.95p | 6.00p | 5.90p | 5.95p | 60729 |
| 02/10/2025 | 6.00p | 6.10p | 5.90p | 5.95p | 78426 |
| 01/10/2025 | 6.00p | 6.10p | 5.90p | 6.00p | 133868 |
| 30/09/2025 | 6.00p | 6.10p | 5.90p | 6.00p | 349842 |
| 29/09/2025 | 6.00p | 6.00p | 6.00p | 6.00p | 62331 |
| 26/09/2025 | 6.10p | 6.20p | 5.90p | 6.00p | 391362 |
| 25/09/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 177273 |
| 24/09/2025 | 6.10p | 6.20p | 6.00p | 6.02p | 341248 |
| 23/09/2025 | 5.90p | 6.20p | 5.90p | 6.10p | 415978 |
| 22/09/2025 | 6.45p | 6.50p | 5.50p | 5.90p | 2555724 |
| 19/09/2025 | 7.25p | 7.40p | 7.01p | 7.20p | 264487 |
| 18/09/2025 | 7.25p | 7.40p | 7.10p | 7.10p | 21407 |
| 17/09/2025 | 7.30p | 7.40p | 7.20p | 7.25p | 81056 |
| 16/09/2025 | 7.30p | 7.30p | 7.30p | 7.30p | 214273 |
| 15/09/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 372124 |
| 12/09/2025 | 7.30p | 7.54p | 7.22p | 7.30p | 153106 |
| 11/09/2025 | 6.90p | 7.10p | 6.90p | 7.30p | 318105 |
| 10/09/2025 | 6.90p | 7.10p | 6.80p | 7.10p | 337293 |
| 09/09/2025 | 6.75p | 6.99p | 6.70p | 6.90p | 480259 |
| 08/09/2025 | 6.65p | 6.97p | 6.50p | 6.75p | 646888 |
| 05/09/2025 | 7.20p | 7.40p | 6.50p | 6.80p | 1013531 |
| 04/09/2025 | 7.15p | 7.20p | 6.80p | 7.00p | 1476288 |
| 03/09/2025 | 8.10p | 8.10p | 7.10p | 7.15p | 1782845 |
| 02/09/2025 | 8.35p | 8.50p | 7.63p | 8.10p | 1440080 |
| 01/09/2025 | 8.35p | 8.50p | 8.20p | 8.35p | 338615 |
| 29/08/2025 | 8.35p | 8.40p | 8.20p | 8.35p | 136248 |
| 28/08/2025 | 8.35p | 8.50p | 8.20p | 8.24p | 420136 |
| 27/08/2025 | 8.35p | 8.35p | 8.20p | 8.50p | 55782 |
| 26/08/2025 | 8.35p | 8.50p | 8.20p | 8.35p | 181840 |
| 22/08/2025 | 8.50p | 8.80p | 8.12p | 8.25p | 378056 |
| 21/08/2025 | 8.75p | 9.00p | 8.30p | 8.50p | 333796 |
| 20/08/2025 | 8.75p | 8.78p | 8.53p | 8.75p | 48490 |
| 19/08/2025 | 8.15p | 8.87p | 8.15p | 8.75p | 1032007 |
| 18/08/2025 | 8.15p | 8.30p | 8.00p | 8.15p | 18824 |
| 15/08/2025 | 8.15p | 8.28p | 8.08p | 8.15p | 233459 |
| 14/08/2025 | 8.25p | 8.50p | 8.00p | 8.15p | 204635 |
| 13/08/2025 | 8.25p | 8.33p | 8.05p | 8.25p | 214509 |
| 12/08/2025 | 8.25p | 8.50p | 8.02p | 8.25p | 128730 |
| 11/08/2025 | 7.90p | 8.50p | 7.76p | 8.25p | 411586 |
| 08/08/2025 | 8.00p | 8.00p | 7.80p | 7.90p | 275209 |
| 07/08/2025 | 8.20p | 8.20p | 7.80p | 8.00p | 210137 |
| 06/08/2025 | 8.20p | 8.27p | 8.00p | 8.20p | 203824 |
| 05/08/2025 | 8.65p | 8.79p | 8.09p | 8.20p | 449570 |
| 04/08/2025 | 8.65p | 8.80p | 8.50p | 8.65p | 608955 |
| 01/08/2025 | 8.65p | 8.80p | 8.50p | 8.50p | 470867 |
| 31/07/2025 | 8.75p | 8.80p | 8.50p | 8.65p | 181065 |
| 30/07/2025 | 9.10p | 9.50p | 8.63p | 8.75p | 640388 |
| 29/07/2025 | 9.20p | 9.30p | 8.70p | 9.10p | 580858 |
| 28/07/2025 | 9.20p | 9.48p | 8.91p | 9.20p | 394295 |
| 25/07/2025 | 9.20p | 9.20p | 8.90p | 9.20p | 83515 |
| 24/07/2025 | 9.15p | 9.20p | 8.80p | 9.20p | 1607742 |
| 23/07/2025 | 8.90p | 9.50p | 8.87p | 9.15p | 336198 |
| 22/07/2025 | 8.85p | 9.10p | 8.72p | 8.90p | 759667 |
| 21/07/2025 | 8.75p | 9.00p | 8.50p | 8.85p | 74716 |
| 18/07/2025 | 8.55p | 9.00p | 8.50p | 8.75p | 739073 |
| 17/07/2025 | 8.45p | 8.60p | 8.40p | 8.50p | 242997 |
| 16/07/2025 | 8.40p | 8.50p | 8.36p | 8.40p | 82135 |
| 15/07/2025 | 8.35p | 8.50p | 8.20p | 8.30p | 772315 |
| 14/07/2025 | 8.25p | 8.50p | 8.15p | 8.35p | 60535 |
| 11/07/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 225405 |
| 10/07/2025 | 7.70p | 8.44p | 7.60p | 8.25p | 499600 |
| 09/07/2025 | 7.70p | 8.00p | 7.43p | 7.70p | 143399 |
| 08/07/2025 | 7.70p | 7.89p | 7.43p | 7.70p | 301895 |
| 07/07/2025 | 7.55p | 7.78p | 7.40p | 7.70p | 273354 |
| 04/07/2025 | 7.45p | 7.70p | 7.41p | 7.55p | 375062 |
| 03/07/2025 | 7.40p | 7.50p | 7.30p | 7.45p | 778360 |
| 02/07/2025 | 7.40p | 7.50p | 7.33p | 7.36p | 188404 |
| 01/07/2025 | 7.20p | 7.50p | 7.10p | 7.50p | 778042 |
| 30/06/2025 | 7.40p | 7.50p | 7.05p | 7.20p | 307619 |
| 27/06/2025 | 7.00p | 7.50p | 6.80p | 7.50p | 1049762 |
| 26/06/2025 | 6.60p | 7.16p | 6.40p | 6.70p | 1111363 |
| 25/06/2025 | 6.25p | 6.78p | 6.20p | 6.50p | 1279511 |
| 24/06/2025 | 6.25p | 6.50p | 6.11p | 6.25p | 59637 |
| 23/06/2025 | 6.25p | 6.40p | 6.10p | 6.25p | 213707 |
| 20/06/2025 | 6.20p | 6.44p | 6.11p | 6.25p | 139083 |
| 19/06/2025 | 5.75p | 6.22p | 5.50p | 6.20p | 1520482 |
| 18/06/2025 | 5.25p | 5.95p | 5.25p | 5.75p | 208784 |
| 17/06/2025 | 5.35p | 5.73p | 5.20p | 5.25p | 412151 |
| 16/06/2025 | 5.35p | 5.38p | 5.20p | 5.35p | 411601 |
| 13/06/2025 | 5.45p | 5.70p | 5.26p | 5.35p | 180214 |
| 12/06/2025 | 5.75p | 5.80p | 5.20p | 5.45p | 423998 |
| 11/06/2025 | 5.65p | 6.17p | 5.50p | 5.75p | 770579 |
| 10/06/2025 | 5.40p | 5.83p | 5.36p | 5.75p | 445281 |
| 09/06/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 240643 |
| 06/06/2025 | 5.45p | 6.00p | 5.36p | 5.40p | 462297 |
| 05/06/2025 | 4.90p | 5.79p | 4.90p | 5.45p | 1119104 |
| 04/06/2025 | 4.75p | 5.00p | 4.73p | 4.90p | 732969 |
| 03/06/2025 | 4.75p | 4.95p | 4.50p | 4.75p | 677290 |
| 02/06/2025 | 5.05p | 5.20p | 4.50p | 4.75p | 765295 |
| 30/05/2025 | 5.05p | 5.40p | 4.92p | 5.05p | 409697 |
| 29/05/2025 | 5.15p | 5.40p | 4.92p | 5.05p | 50845 |
| 28/05/2025 | 5.15p | 5.20p | 4.92p | 5.10p | 46327 |
| 27/05/2025 | 5.05p | 5.29p | 5.05p | 5.10p | 1155138 |
| 23/05/2025 | 4.85p | 5.00p | 4.85p | 4.95p | 876528 |
| 22/05/2025 | 4.85p | 4.86p | 4.70p | 4.85p | 43052 |
| 21/05/2025 | 4.85p | 4.88p | 4.71p | 4.85p | 96542 |
| 20/05/2025 | 5.10p | 5.10p | 4.85p | 4.85p | 139609 |
| 19/05/2025 | 5.10p | 5.10p | 5.05p | 5.10p | 46353 |
| 16/05/2025 | 5.10p | 5.20p | 5.09p | 5.10p | 110952 |
| 15/05/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 2249 |
| 14/05/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 70001 |
| 13/05/2025 | 5.25p | 5.25p | 5.00p | 5.10p | 212873 |
| 12/05/2025 | 5.10p | 5.36p | 5.10p | 5.25p | 483917 |
| 09/05/2025 | 5.30p | 5.40p | 5.10p | 5.20p | 596564 |
| 08/05/2025 | 4.75p | 5.50p | 4.70p | 4.80p | 2184194 |
| 07/05/2025 | 4.70p | 5.00p | 4.40p | 4.75p | 516921 |
| 06/05/2025 | 4.60p | 5.00p | 4.40p | 4.70p | 328423 |
| 02/05/2025 | 4.60p | 4.80p | 4.60p | 4.60p | 43047 |
| 01/05/2025 | 4.55p | 4.70p | 4.40p | 4.60p | 25699 |
| 30/04/2025 | 4.55p | 4.60p | 4.40p | 4.55p | 64246 |
| 29/04/2025 | 4.55p | 4.58p | 4.36p | 4.55p | 92967 |
| 28/04/2025 | 4.55p | 4.70p | 4.41p | 4.55p | 76137 |
| 25/04/2025 | 4.55p | 4.70p | 4.40p | 4.55p | 15093 |
| 24/04/2025 | 4.55p | 4.79p | 4.43p | 4.55p | 46675 |
| 23/04/2025 | 4.55p | 4.70p | 4.40p | 4.55p | 258750 |
| 22/04/2025 | 4.55p | 4.70p | 4.42p | 4.55p | 43862 |
| 17/04/2025 | 4.50p | 4.80p | 4.40p | 4.55p | 165612 |
| 16/04/2025 | 4.50p | 4.60p | 4.50p | 4.50p | 6311 |
| 15/04/2025 | 4.60p | 4.60p | 4.42p | 4.60p | 71418 |
| 14/04/2025 | 4.60p | 4.60p | 4.42p | 4.60p | 17962 |
| 11/04/2025 | 4.60p | 4.60p | 4.42p | 4.60p | 581 |
| 10/04/2025 | 4.55p | 4.80p | 4.30p | 4.60p | 294358 |
| 09/04/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 34039 |
| 08/04/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 92349 |
| 07/04/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 347468 |
| 04/04/2025 | 4.70p | 4.80p | 4.30p | 4.50p | 381092 |
| 03/04/2025 | 4.70p | 4.90p | 4.56p | 4.90p | 34793 |
| 02/04/2025 | 4.65p | 4.80p | 4.58p | 4.80p | 59901 |
| 01/04/2025 | 4.80p | 4.80p | 4.57p | 4.65p | 114223 |
| 31/03/2025 | 4.90p | 5.00p | 4.70p | 5.00p | 380248 |
| 28/03/2025 | 4.90p | 4.93p | 4.82p | 4.90p | 308292 |
| 27/03/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 352906 |
| 26/03/2025 | 4.95p | 5.00p | 4.84p | 5.00p | 168874 |
| 25/03/2025 | 4.95p | 5.10p | 4.86p | 5.00p | 141162 |
| 24/03/2025 | 4.95p | 5.10p | 4.83p | 4.90p | 550771 |
| 21/03/2025 | 4.35p | 5.43p | 4.20p | 4.95p | 3237196 |
| 20/03/2025 | 4.60p | 4.77p | 4.60p | 4.60p | 10325 |
| 19/03/2025 | 4.60p | 4.90p | 4.58p | 4.60p | 46835 |
| 18/03/2025 | 4.60p | 4.72p | 4.35p | 4.60p | 154477 |
| 17/03/2025 | 4.75p | 4.75p | 4.45p | 4.55p | 245162 |
| 14/03/2025 | 4.75p | 4.75p | 4.60p | 4.60p | 30000 |
| 13/03/2025 | 4.75p | 4.75p | 4.60p | 4.75p | 374833 |
| 12/03/2025 | 4.45p | 4.84p | 4.45p | 4.75p | 291505 |
| 11/03/2025 | 4.40p | 4.60p | 4.20p | 4.45p | 198500 |
| 10/03/2025 | 4.60p | 4.70p | 4.31p | 4.40p | 357256 |
| 07/03/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 88247 |
| 06/03/2025 | 4.75p | 4.80p | 4.50p | 4.60p | 2278458 |
| 05/03/2025 | 4.75p | 4.80p | 4.50p | 4.68p | 1107838 |
| 04/03/2025 | 4.90p | 4.90p | 4.50p | 4.75p | 312311 |
| 03/03/2025 | 5.05p | 5.05p | 4.80p | 4.90p | 644930 |
| 28/02/2025 | 5.05p | 5.30p | 4.90p | 4.90p | 810948 |
*Close Price adjusted for both dividends and splits