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 |
|---|---|---|---|---|---|
| 27/02/2025 | 5.05p | 5.30p | 4.80p | 5.05p | 407718 |
| 26/02/2025 | 5.05p | 5.30p | 4.80p | 5.05p | 153613 |
| 25/02/2025 | 5.05p | 5.30p | 5.05p | 5.05p | 86199 |
| 24/02/2025 | 4.90p | 5.05p | 4.80p | 5.05p | 249322 |
| 21/02/2025 | 4.90p | 4.90p | 4.85p | 4.90p | 18559 |
| 20/02/2025 | 4.90p | 4.90p | 4.80p | 4.90p | 20000 |
| 19/02/2025 | 4.90p | 4.99p | 4.90p | 4.90p | 15511 |
| 18/02/2025 | 4.90p | 4.95p | 4.83p | 4.85p | 105767 |
| 17/02/2025 | 4.90p | 4.95p | 4.80p | 4.90p | 34091 |
| 14/02/2025 | 4.90p | 4.90p | 4.80p | 4.90p | 26988 |
| 13/02/2025 | 4.90p | 4.95p | 4.82p | 4.90p | 18825 |
| 12/02/2025 | 4.90p | 4.95p | 4.82p | 4.90p | 33352 |
| 11/02/2025 | 5.05p | 5.30p | 4.80p | 5.05p | 56418 |
| 10/02/2025 | 4.75p | 5.30p | 4.75p | 4.95p | 202500 |
| 07/02/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 25553 |
| 06/02/2025 | 4.80p | 5.00p | 4.71p | 4.75p | 25530 |
| 05/02/2025 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 04/02/2025 | 4.80p | 4.93p | 4.80p | 4.80p | 5604 |
| 03/02/2025 | 4.75p | 5.00p | 4.60p | 4.80p | 11547 |
| 31/01/2025 | 5.15p | 5.50p | 4.69p | 4.75p | 493622 |
| 30/01/2025 | 5.15p | 5.20p | 4.80p | 5.15p | 21929 |
| 29/01/2025 | 5.00p | 5.50p | 4.80p | 5.15p | 108673 |
| 28/01/2025 | 5.25p | 5.50p | 4.50p | 4.87p | 227949 |
| 27/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 18421 |
| 24/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 27788 |
| 23/01/2025 | 5.25p | 5.49p | 5.00p | 5.00p | 347769 |
| 22/01/2025 | 5.25p | 5.30p | 5.00p | 5.00p | 256448 |
| 21/01/2025 | 5.45p | 5.70p | 5.20p | 5.25p | 128494 |
| 20/01/2025 | 5.45p | 5.45p | 5.20p | 5.45p | 57962 |
| 17/01/2025 | 5.45p | 5.45p | 5.10p | 5.45p | 49849 |
| 16/01/2025 | 5.45p | 5.52p | 5.20p | 5.45p | 20004 |
| 15/01/2025 | 5.35p | 5.55p | 5.35p | 5.45p | 241074 |
| 14/01/2025 | 5.55p | 5.55p | 5.30p | 5.35p | 170959 |
| 13/01/2025 | 5.75p | 5.75p | 5.31p | 5.55p | 159930 |
| 10/01/2025 | 5.60p | 6.00p | 5.50p | 5.75p | 46549 |
| 09/01/2025 | 5.75p | 6.00p | 5.50p | 6.00p | 144988 |
| 08/01/2025 | 5.75p | 6.00p | 5.50p | 5.76p | 310394 |
| 07/01/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 4318 |
| 06/01/2025 | 5.75p | 6.00p | 5.60p | 5.75p | 179504 |
| 03/01/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 153562 |
| 02/01/2025 | 6.15p | 6.20p | 5.50p | 6.00p | 302859 |
| 31/12/2024 | 6.15p | 6.15p | 5.84p | 6.15p | 107538 |
| 30/12/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 257076 |
| 27/12/2024 | 6.15p | 6.15p | 5.80p | 6.15p | 67070 |
| 24/12/2024 | 6.35p | 6.50p | 5.70p | 6.00p | 190680 |
| 23/12/2024 | 5.85p | 6.50p | 5.70p | 6.50p | 639988 |
| 20/12/2024 | 5.50p | 6.30p | 5.50p | 5.80p | 1152199 |
| 19/12/2024 | 5.05p | 5.30p | 4.90p | 5.15p | 178551 |
| 18/12/2024 | 5.05p | 5.20p | 4.80p | 5.05p | 139688 |
| 17/12/2024 | 4.95p | 5.30p | 4.70p | 5.05p | 464172 |
| 16/12/2024 | 4.75p | 5.00p | 4.42p | 4.50p | 1283096 |
| 13/12/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 227779 |
| 12/12/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 20381 |
| 11/12/2024 | 4.75p | 4.80p | 4.50p | 4.50p | 179689 |
| 10/12/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 128085 |
| 09/12/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 142319 |
| 06/12/2024 | 4.40p | 4.60p | 4.39p | 4.60p | 1236639 |
| 05/12/2024 | 4.45p | 4.53p | 4.35p | 4.40p | 321508 |
| 04/12/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 329296 |
| 03/12/2024 | 4.45p | 4.45p | 4.30p | 4.45p | 794990 |
| 02/12/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 1027401 |
| 29/11/2024 | 4.50p | 5.00p | 4.30p | 4.30p | 336077 |
| 28/11/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 104304 |
| 27/11/2024 | 4.35p | 4.70p | 4.35p | 4.50p | 183370 |
| 26/11/2024 | 4.40p | 4.58p | 4.20p | 4.40p | 3027389 |
| 25/11/2024 | 4.35p | 4.51p | 4.24p | 4.40p | 1454274 |
| 22/11/2024 | 4.60p | 4.80p | 4.20p | 4.40p | 602191 |
| 21/11/2024 | 4.40p | 5.00p | 4.30p | 4.30p | 1188621 |
| 20/11/2024 | 5.85p | 6.14p | 4.00p | 4.40p | 12260788 |
| 19/11/2024 | 6.25p | 6.50p | 5.98p | 5.98p | 172789 |
| 18/11/2024 | 6.75p | 7.00p | 5.98p | 5.98p | 1389770 |
| 15/11/2024 | 8.90p | 8.90p | 5.00p | 6.60p | 7947400 |
| 14/11/2024 | 9.40p | 9.42p | 9.00p | 9.00p | 589494 |
| 13/11/2024 | 9.40p | 9.55p | 9.22p | 9.22p | 28810 |
| 12/11/2024 | 9.35p | 9.80p | 9.20p | 9.40p | 227577 |
| 11/11/2024 | 9.60p | 10.00p | 9.27p | 9.35p | 92760 |
| 08/11/2024 | 9.75p | 10.00p | 9.20p | 9.50p | 308841 |
| 07/11/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 81224 |
| 06/11/2024 | 9.75p | 10.00p | 9.52p | 9.75p | 12183 |
| 05/11/2024 | 9.75p | 9.75p | 9.50p | 9.60p | 72413 |
| 04/11/2024 | 9.75p | 9.85p | 9.75p | 9.75p | 10771 |
| 01/11/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 3430 |
| 31/10/2024 | 9.75p | 9.80p | 9.75p | 9.75p | 0 |
| 30/10/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 112181 |
| 29/10/2024 | 10.00p | 10.00p | 9.61p | 9.75p | 300686 |
| 28/10/2024 | 10.00p | 10.50p | 9.74p | 10.00p | 91411 |
| 25/10/2024 | 9.50p | 10.18p | 9.50p | 10.00p | 671330 |
| 24/10/2024 | 10.00p | 10.00p | 9.54p | 9.70p | 456842 |
| 23/10/2024 | 9.50p | 10.00p | 9.20p | 10.00p | 869586 |
| 22/10/2024 | 9.50p | 9.98p | 9.50p | 9.75p | 117956 |
| 21/10/2024 | 9.75p | 9.80p | 9.56p | 9.75p | 168125 |
| 18/10/2024 | 9.55p | 10.00p | 9.11p | 9.75p | 526901 |
| 17/10/2024 | 9.75p | 9.97p | 9.51p | 9.70p | 53768 |
| 16/10/2024 | 9.75p | 9.75p | 9.51p | 9.60p | 142074 |
| 15/10/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 18201 |
| 14/10/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 173706 |
| 11/10/2024 | 9.75p | 10.00p | 9.61p | 9.75p | 16419 |
| 10/10/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 6668 |
| 09/10/2024 | 9.75p | 9.75p | 9.50p | 9.64p | 114649 |
| 08/10/2024 | 9.75p | 9.75p | 9.66p | 9.75p | 17543 |
| 07/10/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 140854 |
| 04/10/2024 | 9.75p | 10.00p | 9.74p | 10.00p | 100726 |
| 03/10/2024 | 9.88p | 10.15p | 9.55p | 9.80p | 164940 |
| 02/10/2024 | 10.00p | 10.44p | 9.50p | 10.20p | 285119 |
| 01/10/2024 | 10.00p | 10.20p | 9.51p | 10.20p | 319617 |
| 30/09/2024 | 10.13p | 10.24p | 9.50p | 10.00p | 296774 |
| 27/09/2024 | 10.50p | 10.50p | 10.00p | 10.00p | 363822 |
| 26/09/2024 | 10.50p | 10.73p | 10.21p | 10.50p | 171522 |
| 25/09/2024 | 11.18p | 11.18p | 10.00p | 11.00p | 972861 |
| 24/09/2024 | 10.03p | 10.48p | 10.00p | 10.25p | 227426 |
| 23/09/2024 | 10.25p | 10.25p | 10.00p | 10.03p | 106108 |
| 20/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 18600 |
| 19/09/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 14087 |
| 18/09/2024 | 10.15p | 10.33p | 9.77p | 10.25p | 551473 |
| 17/09/2024 | 10.15p | 10.29p | 10.00p | 10.15p | 67501 |
| 16/09/2024 | 10.15p | 10.30p | 10.04p | 10.15p | 138242 |
| 13/09/2024 | 10.15p | 10.30p | 10.00p | 10.15p | 25824 |
| 12/09/2024 | 10.00p | 10.30p | 9.70p | 10.15p | 565998 |
| 11/09/2024 | 9.85p | 10.50p | 9.70p | 10.00p | 324982 |
| 10/09/2024 | 9.98p | 10.25p | 9.70p | 9.92p | 430926 |
| 09/09/2024 | 10.13p | 10.25p | 9.87p | 9.98p | 161883 |
| 06/09/2024 | 10.38p | 10.50p | 10.00p | 10.13p | 89902 |
| 05/09/2024 | 10.13p | 10.50p | 10.06p | 10.25p | 226175 |
| 04/09/2024 | 10.38p | 10.50p | 9.65p | 10.00p | 483633 |
| 03/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 122120 |
| 02/09/2024 | 10.38p | 10.50p | 10.00p | 10.25p | 670666 |
| 30/08/2024 | 10.50p | 10.57p | 10.29p | 10.50p | 117535 |
| 29/08/2024 | 10.75p | 11.00p | 10.28p | 10.50p | 325531 |
| 28/08/2024 | 11.13p | 11.50p | 10.60p | 10.80p | 233090 |
| 27/08/2024 | 11.13p | 11.50p | 10.86p | 11.00p | 217685 |
| 23/08/2024 | 11.13p | 11.50p | 10.89p | 11.13p | 190603 |
| 22/08/2024 | 11.00p | 11.50p | 11.00p | 11.13p | 258199 |
| 21/08/2024 | 11.00p | 11.50p | 10.60p | 11.00p | 427580 |
| 20/08/2024 | 9.75p | 11.67p | 9.75p | 10.50p | 1154025 |
| 19/08/2024 | 9.75p | 10.00p | 9.75p | 10.00p | 637611 |
| 16/08/2024 | 10.00p | 10.46p | 9.73p | 9.75p | 788765 |
| 15/08/2024 | 10.00p | 10.50p | 9.50p | 9.80p | 1270330 |
| 14/08/2024 | 9.75p | 10.00p | 9.50p | 9.64p | 319260 |
| 13/08/2024 | 9.75p | 9.85p | 9.50p | 9.50p | 103954 |
| 12/08/2024 | 9.50p | 10.00p | 9.28p | 9.75p | 48843 |
| 09/08/2024 | 9.50p | 9.50p | 9.28p | 9.50p | 22527 |
| 08/08/2024 | 9.50p | 10.00p | 9.27p | 9.50p | 58764 |
| 07/08/2024 | 9.40p | 9.80p | 9.40p | 9.50p | 142181 |
| 06/08/2024 | 9.40p | 9.80p | 9.00p | 9.00p | 239303 |
| 05/08/2024 | 9.75p | 10.00p | 9.06p | 9.30p | 353731 |
| 02/08/2024 | 9.75p | 10.00p | 9.57p | 9.80p | 70498 |
| 01/08/2024 | 9.75p | 9.84p | 9.50p | 9.75p | 78987 |
| 31/07/2024 | 9.75p | 9.85p | 9.50p | 9.75p | 31287 |
| 30/07/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 107062 |
| 29/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 236229 |
| 26/07/2024 | 9.75p | 10.00p | 9.60p | 9.75p | 346921 |
| 25/07/2024 | 9.88p | 10.25p | 9.68p | 9.75p | 115333 |
| 24/07/2024 | 10.50p | 10.50p | 9.76p | 9.88p | 280197 |
| 23/07/2024 | 10.50p | 10.64p | 10.20p | 10.30p | 57223 |
| 22/07/2024 | 10.50p | 11.00p | 10.16p | 10.50p | 52822 |
| 19/07/2024 | 10.50p | 10.75p | 10.00p | 10.50p | 50794 |
| 18/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 171600 |
| 17/07/2024 | 10.50p | 11.00p | 10.20p | 10.50p | 30525 |
| 16/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 27265 |
| 15/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 189462 |
| 12/07/2024 | 10.50p | 10.57p | 10.00p | 10.50p | 30885 |
| 11/07/2024 | 10.50p | 10.65p | 10.11p | 10.25p | 858536 |
| 10/07/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 92818 |
| 09/07/2024 | 10.25p | 10.48p | 9.83p | 10.25p | 134067 |
| 08/07/2024 | 10.00p | 10.50p | 9.50p | 10.25p | 496569 |
| 05/07/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 16933 |
| 04/07/2024 | 10.00p | 10.44p | 9.75p | 9.80p | 133653 |
| 03/07/2024 | 10.00p | 10.44p | 9.74p | 10.00p | 278123 |
| 02/07/2024 | 10.13p | 10.24p | 9.74p | 10.00p | 408829 |
| 01/07/2024 | 9.88p | 10.25p | 9.88p | 10.10p | 83747 |
| 28/06/2024 | 10.13p | 10.24p | 10.01p | 10.13p | 265486 |
| 27/06/2024 | 10.13p | 10.24p | 10.00p | 10.13p | 32506 |
| 26/06/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 138066 |
| 25/06/2024 | 10.05p | 10.50p | 10.05p | 10.25p | 242474 |
| 24/06/2024 | 10.25p | 10.48p | 10.09p | 10.25p | 310476 |
| 21/06/2024 | 10.25p | 10.50p | 10.07p | 10.25p | 161000 |
| 20/06/2024 | 10.25p | 10.50p | 10.07p | 10.25p | 284326 |
| 19/06/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 134430 |
| 18/06/2024 | 10.50p | 10.50p | 10.11p | 10.15p | 239006 |
| 17/06/2024 | 10.25p | 10.50p | 10.00p | 10.40p | 207146 |
| 14/06/2024 | 10.25p | 10.50p | 10.00p | 10.10p | 205129 |
| 13/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 66493 |
| 12/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 495372 |
| 11/06/2024 | 10.50p | 10.62p | 10.16p | 10.25p | 151046 |
| 10/06/2024 | 10.50p | 10.98p | 10.05p | 10.50p | 585963 |
| 07/06/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 191778 |
| 06/06/2024 | 10.75p | 11.00p | 10.50p | 10.90p | 173196 |
| 05/06/2024 | 10.63p | 10.99p | 10.63p | 10.75p | 35442 |
| 04/06/2024 | 10.63p | 10.75p | 10.50p | 10.63p | 86679 |
| 03/06/2024 | 11.00p | 11.50p | 10.50p | 10.63p | 365762 |
| 31/05/2024 | 11.50p | 12.00p | 10.66p | 11.00p | 831513 |
| 30/05/2024 | 11.25p | 11.53p | 11.11p | 11.25p | 387287 |
| 29/05/2024 | 11.25p | 11.50p | 11.03p | 11.25p | 192860 |
| 28/05/2024 | 11.25p | 11.50p | 11.03p | 11.25p | 157791 |
| 24/05/2024 | 11.25p | 12.00p | 11.00p | 11.25p | 374947 |
| 23/05/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 571287 |
| 22/05/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 230008 |
| 21/05/2024 | 11.13p | 12.00p | 11.05p | 11.50p | 1036872 |
| 20/05/2024 | 11.25p | 11.50p | 11.00p | 11.05p | 699466 |
| 17/05/2024 | 11.50p | 12.00p | 11.00p | 11.00p | 380400 |
*Close Price adjusted for both dividends and splits