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:
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Watch Phoenix Group Holdings (PHNX) by Zaven Boyrazian in The Motley Fool
- Watch M&G (MNG) by Zaven Boyrazian in The Motley Fool
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Watch Kodal Minerals (KOD) by Zaven Boyrazian in The Motley Fool
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Avoid Motorpoint Group (MOTR) by Steve Moore in ShareProphets
- Avoid Chapel Down Group (CDGP) by Steve Moore in ShareProphets
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy easyJet (EZJ) by HSBC
- Watch Compass Group (CPG) by Stephen Wright in The Motley Fool
- Buy SSE (SSE) by Deutsche Bank
- Buy Travis Perkins (TPK) by Deutsche Bank
- Buy Currys (CURY) by Berenberg
- Sector Perform Fevertree Drinks (FEVR) by RBC Capital
- Outperform Bunzl (BNZL) by RBC Capital
- Sell Bunzl (BNZL) by Goldman Sachs
- Equal Weight Liontrust Asset Management (LIO) by Barclays
- Underweight Jupiter Fund Management (JUP) by Barclays
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Watch Phoenix Group Holdings (PHNX) by Zaven Boyrazian in The Motley Fool
- Watch M&G (MNG) by Zaven Boyrazian in The Motley Fool
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Watch Kodal Minerals (KOD) by Zaven Boyrazian in The Motley Fool
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Avoid Motorpoint Group (MOTR) by Steve Moore in ShareProphets
- Avoid Chapel Down Group (CDGP) by Steve Moore in ShareProphets
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy easyJet (EZJ) by HSBC
- Watch Compass Group (CPG) by Stephen Wright in The Motley Fool
- Buy SSE (SSE) by Deutsche Bank
- Buy Travis Perkins (TPK) by Deutsche Bank
- Buy Currys (CURY) by Berenberg
- Sector Perform Fevertree Drinks (FEVR) by RBC Capital
- Outperform Bunzl (BNZL) by RBC Capital
- Sell Bunzl (BNZL) by Goldman Sachs
- Equal Weight Liontrust Asset Management (LIO) by Barclays
- Underweight Jupiter Fund Management (JUP) by Barclays
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/04/2025 | 6.10p | 6.17p | 5.90p | 6.00p | 728180 |
| 03/04/2025 | 6.15p | 6.20p | 6.00p | 6.14p | 152920 |
| 02/04/2025 | 6.10p | 6.20p | 6.02p | 6.15p | 1525508 |
| 01/04/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 479884 |
| 31/03/2025 | 6.10p | 6.17p | 6.00p | 6.10p | 257771 |
| 28/03/2025 | 6.15p | 6.17p | 6.01p | 6.10p | 74862 |
| 27/03/2025 | 6.15p | 6.17p | 6.00p | 6.15p | 1188792 |
| 26/03/2025 | 6.15p | 6.15p | 6.00p | 6.15p | 305240 |
| 25/03/2025 | 6.05p | 6.17p | 6.00p | 6.15p | 403777 |
| 24/03/2025 | 6.25p | 6.28p | 6.00p | 6.05p | 731817 |
| 21/03/2025 | 6.45p | 6.60p | 6.20p | 6.25p | 2811852 |
| 20/03/2025 | 6.25p | 6.60p | 6.25p | 6.45p | 1526746 |
| 19/03/2025 | 6.10p | 6.29p | 5.93p | 6.15p | 2082499 |
| 18/03/2025 | 6.20p | 6.30p | 5.90p | 6.10p | 1505659 |
| 17/03/2025 | 6.20p | 6.22p | 6.13p | 6.20p | 231745 |
| 14/03/2025 | 6.15p | 6.30p | 6.10p | 6.20p | 1448575 |
| 13/03/2025 | 5.95p | 6.20p | 5.94p | 6.10p | 1323692 |
| 12/03/2025 | 5.95p | 5.97p | 5.94p | 5.95p | 109667 |
| 11/03/2025 | 5.95p | 6.12p | 5.90p | 5.95p | 182717 |
| 10/03/2025 | 6.25p | 6.30p | 5.91p | 5.95p | 1773785 |
| 07/03/2025 | 6.40p | 6.50p | 6.20p | 6.25p | 391628 |
| 06/03/2025 | 6.40p | 6.56p | 6.30p | 6.40p | 761370 |
| 05/03/2025 | 6.60p | 6.60p | 6.33p | 6.40p | 604913 |
| 04/03/2025 | 6.75p | 6.75p | 6.50p | 6.60p | 420805 |
| 03/03/2025 | 6.75p | 7.00p | 6.51p | 6.75p | 150220 |
| 28/02/2025 | 6.55p | 7.00p | 6.50p | 6.75p | 315172 |
| 27/02/2025 | 6.75p | 6.75p | 6.50p | 6.55p | 223853 |
| 26/02/2025 | 6.80p | 6.80p | 6.50p | 6.75p | 716315 |
| 25/02/2025 | 6.90p | 6.90p | 6.70p | 6.80p | 559960 |
| 24/02/2025 | 7.20p | 7.25p | 6.56p | 6.90p | 2300749 |
| 21/02/2025 | 7.20p | 7.40p | 7.10p | 7.20p | 465500 |
| 20/02/2025 | 7.40p | 7.50p | 7.20p | 7.20p | 278732 |
| 19/02/2025 | 7.50p | 7.80p | 7.20p | 7.40p | 246749 |
| 18/02/2025 | 7.35p | 7.42p | 7.20p | 7.35p | 81983 |
| 17/02/2025 | 7.35p | 7.50p | 7.31p | 7.35p | 26529 |
| 14/02/2025 | 7.35p | 7.66p | 7.25p | 7.35p | 828507 |
| 13/02/2025 | 7.90p | 7.90p | 7.20p | 7.35p | 2356625 |
| 12/02/2025 | 8.00p | 8.32p | 7.65p | 7.90p | 1696246 |
| 11/02/2025 | 8.00p | 8.20p | 7.71p | 8.00p | 3130725 |
| 10/02/2025 | 8.05p | 8.20p | 7.76p | 8.00p | 1186053 |
| 07/02/2025 | 7.85p | 8.20p | 7.75p | 8.06p | 2255883 |
| 06/02/2025 | 7.70p | 7.92p | 7.62p | 7.85p | 1076363 |
| 05/02/2025 | 7.50p | 8.00p | 7.50p | 7.70p | 1565716 |
| 04/02/2025 | 7.40p | 7.60p | 7.30p | 7.50p | 342406 |
| 03/02/2025 | 7.45p | 7.50p | 7.17p | 7.50p | 513643 |
| 31/01/2025 | 7.55p | 7.80p | 7.30p | 7.45p | 1079230 |
| 30/01/2025 | 7.30p | 7.42p | 7.21p | 7.35p | 569776 |
| 29/01/2025 | 7.30p | 7.30p | 7.10p | 7.30p | 445068 |
| 28/01/2025 | 7.55p | 7.70p | 7.05p | 7.30p | 652757 |
| 27/01/2025 | 7.10p | 7.28p | 7.04p | 7.20p | 568151 |
| 24/01/2025 | 7.10p | 7.20p | 7.06p | 7.10p | 695672 |
| 23/01/2025 | 7.10p | 7.20p | 6.88p | 7.10p | 204952 |
| 22/01/2025 | 7.10p | 7.20p | 7.05p | 7.10p | 145561 |
| 21/01/2025 | 7.10p | 7.19p | 7.00p | 7.10p | 264901 |
| 20/01/2025 | 7.25p | 7.28p | 7.00p | 7.10p | 991177 |
| 17/01/2025 | 7.35p | 7.35p | 7.20p | 7.25p | 232991 |
| 16/01/2025 | 7.45p | 7.60p | 7.30p | 7.35p | 140450 |
| 15/01/2025 | 7.45p | 7.60p | 7.33p | 7.45p | 835496 |
| 14/01/2025 | 7.55p | 7.58p | 7.40p | 7.45p | 255749 |
| 13/01/2025 | 7.40p | 7.70p | 7.30p | 7.70p | 1169457 |
| 10/01/2025 | 7.40p | 7.47p | 7.31p | 7.40p | 567347 |
| 09/01/2025 | 7.40p | 7.43p | 7.31p | 7.40p | 433138 |
| 08/01/2025 | 7.80p | 7.80p | 7.20p | 7.40p | 2051522 |
| 07/01/2025 | 7.60p | 7.80p | 7.36p | 7.80p | 1077329 |
| 06/01/2025 | 7.85p | 8.00p | 7.30p | 7.55p | 1748804 |
| 03/01/2025 | 7.70p | 8.00p | 7.48p | 7.85p | 1241138 |
| 02/01/2025 | 7.30p | 7.72p | 7.30p | 7.70p | 1127396 |
| 31/12/2024 | 7.25p | 7.50p | 7.00p | 7.30p | 1045873 |
| 30/12/2024 | 6.90p | 7.35p | 6.80p | 7.25p | 503057 |
| 27/12/2024 | 6.90p | 7.00p | 6.80p | 7.00p | 94121 |
| 24/12/2024 | 6.85p | 7.00p | 6.70p | 6.90p | 308891 |
| 23/12/2024 | 6.85p | 6.90p | 6.74p | 6.85p | 176001 |
| 20/12/2024 | 6.85p | 6.95p | 6.85p | 6.85p | 42793 |
| 19/12/2024 | 6.85p | 6.85p | 6.54p | 6.85p | 1056469 |
| 18/12/2024 | 6.80p | 7.00p | 6.78p | 6.95p | 981119 |
| 17/12/2024 | 7.10p | 7.10p | 6.60p | 6.60p | 1045388 |
| 16/12/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 4914007 |
| 13/12/2024 | 6.90p | 7.00p | 6.70p | 6.85p | 365936 |
| 12/12/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 977176 |
| 11/12/2024 | 6.85p | 7.00p | 6.54p | 6.85p | 675620 |
| 10/12/2024 | 6.90p | 7.00p | 6.72p | 6.85p | 457768 |
| 09/12/2024 | 6.90p | 6.98p | 6.80p | 6.90p | 143323 |
| 06/12/2024 | 6.90p | 6.94p | 6.82p | 6.90p | 125753 |
| 05/12/2024 | 6.65p | 6.93p | 6.65p | 6.80p | 4444220 |
| 04/12/2024 | 6.85p | 7.00p | 6.60p | 6.65p | 129446 |
| 03/12/2024 | 6.85p | 7.00p | 6.70p | 6.80p | 163392 |
| 02/12/2024 | 6.85p | 7.00p | 6.70p | 6.85p | 83745 |
| 29/11/2024 | 6.80p | 7.00p | 6.70p | 6.85p | 1769854 |
| 28/11/2024 | 6.60p | 7.00p | 6.50p | 6.80p | 4902660 |
| 27/11/2024 | 6.90p | 6.93p | 6.52p | 6.60p | 1595156 |
| 26/11/2024 | 6.90p | 6.94p | 6.71p | 6.80p | 749291 |
| 25/11/2024 | 6.95p | 7.01p | 6.86p | 6.90p | 556364 |
| 22/11/2024 | 7.00p | 7.30p | 6.75p | 6.95p | 1423572 |
| 21/11/2024 | 7.05p | 7.19p | 6.93p | 7.00p | 853143 |
| 20/11/2024 | 7.30p | 7.50p | 7.00p | 7.05p | 1084275 |
| 19/11/2024 | 7.15p | 7.50p | 7.10p | 7.30p | 209648 |
| 18/11/2024 | 7.05p | 7.30p | 7.05p | 7.10p | 1930019 |
| 15/11/2024 | 7.10p | 7.20p | 6.70p | 7.05p | 297841 |
| 14/11/2024 | 6.90p | 7.30p | 6.90p | 7.10p | 1636485 |
| 13/11/2024 | 6.90p | 6.95p | 6.83p | 6.90p | 159563 |
| 12/11/2024 | 6.70p | 6.90p | 6.62p | 6.90p | 1171810 |
| 11/11/2024 | 6.65p | 6.74p | 6.60p | 6.70p | 166574 |
| 08/11/2024 | 6.45p | 6.80p | 6.40p | 6.65p | 954265 |
| 07/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 127111 |
| 06/11/2024 | 6.90p | 6.90p | 6.16p | 6.50p | 1974553 |
| 05/11/2024 | 6.50p | 6.91p | 6.50p | 6.90p | 1918431 |
| 04/11/2024 | 6.25p | 6.52p | 5.80p | 6.50p | 2739607 |
| 01/11/2024 | 6.60p | 6.80p | 5.95p | 6.25p | 5033562 |
| 31/10/2024 | 6.35p | 7.00p | 6.25p | 6.60p | 6321078 |
| 30/10/2024 | 6.00p | 6.20p | 5.97p | 6.10p | 571191 |
| 29/10/2024 | 6.05p | 6.32p | 5.83p | 6.32p | 725685 |
| 28/10/2024 | 5.85p | 6.10p | 5.80p | 6.05p | 1782191 |
| 25/10/2024 | 5.95p | 6.20p | 5.53p | 5.85p | 2221037 |
| 24/10/2024 | 5.70p | 5.70p | 5.35p | 5.70p | 1458673 |
| 23/10/2024 | 5.75p | 5.75p | 5.50p | 5.70p | 145673 |
| 22/10/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 447205 |
| 21/10/2024 | 5.70p | 5.80p | 5.50p | 5.70p | 869247 |
| 18/10/2024 | 5.70p | 5.90p | 5.51p | 5.70p | 3754878 |
| 17/10/2024 | 5.70p | 5.90p | 5.70p | 5.70p | 3057789 |
| 16/10/2024 | 5.55p | 5.90p | 5.55p | 5.70p | 2026882 |
| 15/10/2024 | 5.55p | 5.58p | 5.55p | 5.55p | 23437 |
| 14/10/2024 | 5.55p | 5.59p | 5.50p | 5.55p | 840704 |
| 11/10/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 125705 |
| 10/10/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 101716 |
| 09/10/2024 | 5.60p | 5.60p | 5.50p | 5.55p | 3577124 |
| 08/10/2024 | 5.65p | 5.69p | 5.55p | 5.60p | 117762 |
| 07/10/2024 | 5.75p | 5.80p | 5.63p | 5.65p | 1354330 |
| 04/10/2024 | 5.85p | 5.97p | 5.72p | 5.75p | 480265 |
| 03/10/2024 | 5.85p | 5.85p | 5.72p | 5.75p | 709386 |
| 02/10/2024 | 6.15p | 6.30p | 5.73p | 5.85p | 3117459 |
| 01/10/2024 | 5.75p | 5.78p | 5.50p | 5.60p | 609663 |
| 30/09/2024 | 5.90p | 6.00p | 5.70p | 5.75p | 304116 |
| 27/09/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 2747569 |
| 26/09/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 347685 |
| 25/09/2024 | 5.80p | 6.00p | 5.70p | 5.90p | 3064918 |
| 24/09/2024 | 5.60p | 5.95p | 5.60p | 5.80p | 2057950 |
| 23/09/2024 | 5.55p | 5.70p | 5.42p | 5.60p | 686705 |
| 20/09/2024 | 5.50p | 5.60p | 5.40p | 5.60p | 880977 |
| 19/09/2024 | 5.40p | 5.50p | 5.30p | 5.50p | 730284 |
| 18/09/2024 | 5.40p | 5.50p | 5.30p | 5.40p | 3691696 |
| 17/09/2024 | 5.60p | 5.60p | 5.10p | 5.40p | 839780 |
| 16/09/2024 | 5.70p | 5.80p | 5.40p | 5.60p | 811348 |
| 13/09/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 3522635 |
| 12/09/2024 | 5.30p | 5.80p | 5.30p | 5.65p | 5782908 |
| 11/09/2024 | 5.45p | 5.50p | 5.11p | 5.30p | 489264 |
| 10/09/2024 | 5.70p | 5.70p | 5.31p | 5.45p | 460864 |
| 09/09/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 362134 |
| 06/09/2024 | 5.70p | 5.90p | 5.50p | 5.75p | 361632 |
| 05/09/2024 | 5.75p | 5.90p | 5.55p | 5.70p | 285122 |
| 04/09/2024 | 5.75p | 5.75p | 5.62p | 5.75p | 294331 |
| 03/09/2024 | 5.75p | 5.75p | 5.61p | 5.75p | 131106 |
| 02/09/2024 | 5.80p | 5.80p | 5.60p | 5.75p | 125385 |
| 30/08/2024 | 5.80p | 5.90p | 5.65p | 5.80p | 236358 |
| 29/08/2024 | 5.70p | 5.90p | 5.67p | 5.80p | 350656 |
| 28/08/2024 | 5.90p | 6.00p | 5.81p | 5.90p | 4328806 |
| 27/08/2024 | 6.15p | 6.17p | 5.80p | 5.90p | 415649 |
| 23/08/2024 | 6.30p | 6.30p | 5.74p | 5.90p | 2922769 |
| 22/08/2024 | 6.30p | 6.50p | 6.10p | 6.30p | 323539 |
| 21/08/2024 | 6.30p | 6.30p | 6.10p | 6.30p | 841660 |
| 20/08/2024 | 6.30p | 6.30p | 6.17p | 6.30p | 261346 |
| 19/08/2024 | 6.30p | 6.30p | 6.16p | 6.30p | 298008 |
| 16/08/2024 | 6.30p | 6.50p | 6.15p | 6.30p | 31025 |
| 15/08/2024 | 6.25p | 6.50p | 6.00p | 6.30p | 4260923 |
| 14/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 536466 |
| 13/08/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 2974458 |
| 12/08/2024 | 6.25p | 6.30p | 6.05p | 6.25p | 3501634 |
| 09/08/2024 | 6.25p | 6.25p | 6.09p | 6.25p | 1396237 |
| 08/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 7551323 |
| 07/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1656157 |
| 06/08/2024 | 6.25p | 6.50p | 6.00p | 6.20p | 2321298 |
| 05/08/2024 | 6.35p | 7.00p | 5.96p | 6.60p | 1410203 |
| 02/08/2024 | 6.65p | 7.00p | 6.20p | 6.50p | 1036218 |
| 01/08/2024 | 7.85p | 8.00p | 6.30p | 7.00p | 3880475 |
| 31/07/2024 | 8.15p | 8.15p | 7.50p | 7.85p | 969516 |
| 30/07/2024 | 8.40p | 8.50p | 7.80p | 8.15p | 156330 |
| 29/07/2024 | 8.35p | 8.60p | 8.17p | 8.40p | 1985320 |
| 26/07/2024 | 8.30p | 8.60p | 8.11p | 8.35p | 993150 |
| 25/07/2024 | 8.25p | 8.80p | 8.20p | 8.30p | 1123311 |
| 24/07/2024 | 7.85p | 8.00p | 7.80p | 7.95p | 1006898 |
| 23/07/2024 | 8.25p | 8.50p | 7.82p | 7.85p | 546267 |
| 22/07/2024 | 8.30p | 8.50p | 8.00p | 8.25p | 1278421 |
| 19/07/2024 | 8.30p | 8.50p | 8.10p | 8.30p | 245445 |
| 18/07/2024 | 8.25p | 8.93p | 8.20p | 8.30p | 2211481 |
| 17/07/2024 | 8.35p | 8.88p | 8.10p | 8.30p | 2072685 |
| 16/07/2024 | 7.75p | 8.50p | 7.50p | 8.35p | 3776684 |
| 15/07/2024 | 7.45p | 7.77p | 7.30p | 7.75p | 273594 |
| 12/07/2024 | 7.45p | 7.60p | 7.33p | 7.45p | 131896 |
| 11/07/2024 | 7.30p | 7.50p | 7.10p | 7.45p | 659244 |
| 10/07/2024 | 7.55p | 7.70p | 7.10p | 7.30p | 615106 |
| 09/07/2024 | 7.15p | 7.82p | 7.00p | 7.55p | 2935149 |
| 08/07/2024 | 7.15p | 7.30p | 7.02p | 7.15p | 37137 |
| 05/07/2024 | 7.15p | 7.30p | 7.02p | 7.15p | 217390 |
| 04/07/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 345887 |
| 03/07/2024 | 7.35p | 7.50p | 7.00p | 7.15p | 400470 |
| 02/07/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 2053254 |
| 01/07/2024 | 7.25p | 7.52p | 7.00p | 7.35p | 598987 |
| 28/06/2024 | 7.25p | 7.35p | 7.00p | 7.25p | 254879 |
| 27/06/2024 | 7.40p | 7.70p | 7.10p | 7.25p | 1079927 |
| 26/06/2024 | 7.40p | 7.50p | 7.30p | 7.40p | 252811 |
| 25/06/2024 | 7.30p | 7.50p | 7.10p | 7.40p | 249497 |
*Close Price adjusted for both dividends and splits