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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
SIMEC Atlantis Energy Limited (DI) (SAE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2019 | 18.75p | 19.20p | 18.35p | 18.75p | 39013 |
| 23/05/2019 | 18.75p | 19.24p | 18.30p | 18.75p | 7040 |
| 22/05/2019 | 19.25p | 19.25p | 18.30p | 18.75p | 24771 |
| 21/05/2019 | 19.25p | 19.30p | 19.25p | 19.25p | 3492 |
| 20/05/2019 | 18.50p | 19.90p | 18.50p | 19.25p | 184689 |
| 17/05/2019 | 18.25p | 18.99p | 17.87p | 18.50p | 116373 |
| 16/05/2019 | 17.75p | 18.50p | 17.35p | 18.25p | 131531 |
| 15/05/2019 | 17.50p | 17.75p | 17.29p | 17.75p | 97437 |
| 14/05/2019 | 17.75p | 17.90p | 17.13p | 17.50p | 111748 |
| 13/05/2019 | 17.50p | 17.63p | 17.10p | 17.50p | 37375 |
| 10/05/2019 | 17.50p | 17.63p | 17.10p | 17.50p | 111689 |
| 09/05/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/05/2019 | 17.50p | 17.65p | 17.10p | 17.50p | 7244 |
| 07/05/2019 | 17.50p | 17.69p | 17.05p | 17.50p | 75399 |
| 03/05/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/05/2019 | 17.50p | 17.79p | 17.25p | 17.50p | 108993 |
| 01/05/2019 | 17.50p | 17.79p | 17.00p | 17.50p | 31141 |
| 30/04/2019 | 17.50p | 17.84p | 17.25p | 17.50p | 25196 |
| 29/04/2019 | 17.50p | 17.90p | 17.20p | 17.50p | 67721 |
| 26/04/2019 | 17.50p | 17.90p | 17.20p | 17.50p | 11675 |
| 25/04/2019 | 17.50p | 17.90p | 17.17p | 17.50p | 47247 |
| 24/04/2019 | 17.25p | 17.90p | 17.10p | 17.50p | 21092 |
| 23/04/2019 | 17.00p | 17.75p | 17.00p | 17.25p | 38787 |
| 18/04/2019 | 17.00p | 17.25p | 17.00p | 17.00p | 10200 |
| 17/04/2019 | 17.25p | 17.36p | 17.00p | 17.00p | 135379 |
| 16/04/2019 | 17.25p | 17.30p | 17.00p | 17.25p | 62231 |
| 15/04/2019 | 17.25p | 17.35p | 17.01p | 17.25p | 127514 |
| 12/04/2019 | 17.25p | 17.35p | 17.00p | 17.25p | 65582 |
| 11/04/2019 | 17.75p | 17.75p | 17.10p | 17.25p | 133373 |
| 10/04/2019 | 17.75p | 18.00p | 17.00p | 17.75p | 152199 |
| 09/04/2019 | 17.75p | 17.99p | 17.55p | 17.75p | 14386 |
| 08/04/2019 | 17.75p | 18.00p | 17.50p | 17.75p | 95553 |
| 05/04/2019 | 18.25p | 18.25p | 17.38p | 17.75p | 56063 |
| 04/04/2019 | 18.50p | 18.50p | 18.00p | 18.25p | 137392 |
| 03/04/2019 | 18.50p | 18.75p | 18.00p | 18.75p | 198690 |
| 02/04/2019 | 17.25p | 18.98p | 17.00p | 18.50p | 394410 |
| 01/04/2019 | 16.50p | 17.25p | 16.10p | 17.25p | 381623 |
| 29/03/2019 | 16.25p | 16.50p | 15.50p | 16.50p | 124437 |
| 28/03/2019 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 27/03/2019 | 17.75p | 17.75p | 17.00p | 17.00p | 47365 |
| 26/03/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 10636 |
| 25/03/2019 | 17.75p | 17.75p | 17.50p | 17.75p | 10497 |
| 22/03/2019 | 17.75p | 17.87p | 17.50p | 17.75p | 22838 |
| 21/03/2019 | 17.75p | 18.00p | 17.50p | 17.75p | 44301 |
| 20/03/2019 | 17.75p | 18.00p | 17.50p | 17.75p | 6295 |
| 19/03/2019 | 17.75p | 18.00p | 17.75p | 17.75p | 5555 |
| 18/03/2019 | 18.75p | 18.75p | 17.75p | 17.75p | 195914 |
| 15/03/2019 | 18.75p | 18.75p | 18.50p | 18.75p | 29080 |
| 14/03/2019 | 18.75p | 18.75p | 18.70p | 18.75p | 257 |
| 13/03/2019 | 19.10p | 19.10p | 18.70p | 18.75p | 25537 |
| 12/03/2019 | 19.00p | 19.10p | 18.50p | 19.10p | 33927 |
| 11/03/2019 | 19.00p | 19.00p | 18.50p | 19.00p | 26714 |
| 08/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 4725 |
| 07/03/2019 | 19.25p | 19.25p | 19.00p | 19.00p | 3472 |
| 06/03/2019 | 19.25p | 19.25p | 19.00p | 19.25p | 28004 |
| 05/03/2019 | 19.25p | 19.25p | 19.00p | 19.25p | 50584 |
| 04/03/2019 | 19.25p | 19.49p | 19.00p | 19.25p | 24784 |
| 01/03/2019 | 19.25p | 19.40p | 19.25p | 19.25p | 9114 |
| 28/02/2019 | 20.50p | 20.50p | 19.00p | 19.50p | 59741 |
| 27/02/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 45430 |
| 26/02/2019 | 20.50p | 20.50p | 20.15p | 20.50p | 3213 |
| 25/02/2019 | 20.50p | 20.50p | 20.10p | 20.50p | 1593 |
| 22/02/2019 | 20.50p | 20.50p | 20.15p | 20.50p | 8894 |
| 21/02/2019 | 20.50p | 20.50p | 20.25p | 20.50p | 1077 |
| 20/02/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2019 | 20.50p | 20.50p | 20.15p | 20.50p | 6236 |
| 18/02/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 30860 |
| 15/02/2019 | 20.50p | 20.50p | 20.15p | 20.50p | 1724 |
| 14/02/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 18789 |
| 13/02/2019 | 20.75p | 20.75p | 20.15p | 20.50p | 12577 |
| 12/02/2019 | 21.25p | 21.25p | 20.50p | 20.75p | 18782 |
| 11/02/2019 | 21.50p | 21.50p | 20.75p | 20.75p | 83732 |
| 08/02/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 07/02/2019 | 20.75p | 20.80p | 20.50p | 20.75p | 7160 |
| 06/02/2019 | 20.25p | 20.90p | 19.92p | 20.75p | 78857 |
| 05/02/2019 | 19.75p | 20.00p | 19.75p | 20.00p | 23527 |
| 04/02/2019 | 19.75p | 19.75p | 19.60p | 19.75p | 26234 |
| 01/02/2019 | 20.50p | 20.50p | 19.61p | 19.75p | 36616 |
| 31/01/2019 | 20.50p | 20.68p | 19.08p | 20.50p | 226316 |
| 30/01/2019 | 20.75p | 21.05p | 20.00p | 20.50p | 91061 |
| 29/01/2019 | 21.25p | 21.25p | 20.75p | 20.75p | 29642 |
| 28/01/2019 | 22.75p | 22.75p | 21.25p | 21.25p | 26828 |
| 25/01/2019 | 22.75p | 22.75p | 22.50p | 22.75p | 5424 |
| 24/01/2019 | 23.00p | 23.00p | 22.75p | 22.75p | 12899 |
| 23/01/2019 | 23.50p | 23.50p | 22.50p | 23.25p | 11500 |
| 22/01/2019 | 23.50p | 23.50p | 23.00p | 23.50p | 9721 |
| 21/01/2019 | 23.25p | 23.70p | 23.00p | 23.25p | 41677 |
| 18/01/2019 | 23.25p | 23.80p | 23.25p | 23.25p | 7200 |
| 17/01/2019 | 23.50p | 23.80p | 23.25p | 23.25p | 500 |
| 16/01/2019 | 23.75p | 24.19p | 23.50p | 23.50p | 22996 |
| 15/01/2019 | 23.75p | 24.23p | 23.55p | 23.75p | 7295 |
| 14/01/2019 | 23.50p | 24.00p | 23.25p | 23.75p | 84550 |
| 11/01/2019 | 23.75p | 24.50p | 23.50p | 23.50p | 17428 |
| 10/01/2019 | 23.75p | 24.00p | 23.50p | 23.75p | 64116 |
| 09/01/2019 | 23.50p | 24.50p | 23.25p | 23.75p | 158114 |
| 08/01/2019 | 23.25p | 23.95p | 22.75p | 23.50p | 100140 |
| 07/01/2019 | 23.25p | 23.50p | 22.80p | 23.25p | 17145 |
| 04/01/2019 | 24.25p | 24.50p | 24.00p | 24.50p | 81533 |
| 03/01/2019 | 24.25p | 24.32p | 24.00p | 24.25p | 52738 |
| 02/01/2019 | 24.25p | 24.25p | 24.00p | 24.25p | 1109 |
| 31/12/2018 | 24.00p | 24.25p | 23.20p | 24.25p | 47219 |
| 28/12/2018 | 24.00p | 24.14p | 23.65p | 24.00p | 5443 |
| 27/12/2018 | 24.00p | 24.50p | 23.65p | 24.00p | 7923 |
| 24/12/2018 | 24.00p | 24.25p | 23.50p | 24.00p | 6450 |
| 21/12/2018 | 23.25p | 24.30p | 23.25p | 24.00p | 67789 |
| 20/12/2018 | 22.00p | 23.50p | 22.00p | 23.25p | 118780 |
| 19/12/2018 | 22.00p | 22.00p | 21.99p | 22.00p | 60954 |
| 18/12/2018 | 20.50p | 20.90p | 20.26p | 20.65p | 42559 |
| 17/12/2018 | 20.50p | 20.70p | 20.26p | 20.50p | 40988 |
| 14/12/2018 | 20.50p | 20.90p | 20.50p | 20.50p | 114 |
| 13/12/2018 | 20.50p | 20.90p | 20.26p | 20.50p | 26916 |
| 12/12/2018 | 20.50p | 20.88p | 20.15p | 20.50p | 34008 |
| 11/12/2018 | 20.50p | 20.70p | 20.10p | 20.50p | 91457 |
| 10/12/2018 | 20.50p | 21.00p | 20.15p | 20.50p | 18880 |
| 07/12/2018 | 20.50p | 20.50p | 20.10p | 20.50p | 4315 |
| 06/12/2018 | 21.25p | 21.55p | 20.33p | 20.50p | 69854 |
| 05/12/2018 | 22.00p | 22.00p | 20.80p | 21.40p | 65647 |
| 04/12/2018 | 22.00p | 22.08p | 21.00p | 21.50p | 66188 |
| 03/12/2018 | 22.00p | 22.76p | 21.00p | 22.00p | 40954 |
| 30/11/2018 | 20.50p | 21.25p | 19.00p | 21.25p | 140762 |
| 29/11/2018 | 21.25p | 21.88p | 20.00p | 20.50p | 106344 |
| 28/11/2018 | 22.75p | 23.50p | 20.75p | 21.00p | 470456 |
| 27/11/2018 | 20.00p | 22.90p | 20.00p | 22.75p | 1433964 |
| 26/11/2018 | 17.00p | 20.20p | 17.00p | 20.00p | 369822 |
| 23/11/2018 | 17.00p | 17.00p | 16.60p | 16.75p | 185455 |
| 22/11/2018 | 16.75p | 17.38p | 16.63p | 17.00p | 146533 |
| 21/11/2018 | 16.75p | 17.00p | 16.50p | 16.75p | 191416 |
| 20/11/2018 | 16.75p | 20.00p | 16.50p | 16.75p | 629889 |
| 19/11/2018 | 14.50p | 14.70p | 14.25p | 14.38p | 40861 |
| 16/11/2018 | 14.50p | 14.72p | 14.50p | 14.50p | 8509 |
| 15/11/2018 | 16.25p | 16.25p | 14.40p | 14.50p | 112533 |
| 14/11/2018 | 17.25p | 17.44p | 16.00p | 16.00p | 145944 |
| 13/11/2018 | 17.75p | 18.00p | 17.25p | 17.25p | 72273 |
| 12/11/2018 | 19.00p | 19.34p | 18.17p | 18.25p | 99437 |
| 09/11/2018 | 19.00p | 19.45p | 18.30p | 19.00p | 64325 |
| 08/11/2018 | 19.00p | 19.20p | 19.00p | 19.00p | 34597 |
| 07/11/2018 | 18.25p | 20.00p | 17.86p | 19.00p | 1087075 |
| 06/11/2018 | 16.25p | 18.99p | 16.25p | 18.25p | 377242 |
| 05/11/2018 | 15.75p | 16.20p | 15.50p | 15.75p | 179922 |
| 02/11/2018 | 15.25p | 15.25p | 14.75p | 14.75p | 50117 |
| 01/11/2018 | 15.25p | 15.40p | 14.50p | 15.25p | 115387 |
| 31/10/2018 | 15.50p | 16.05p | 14.55p | 15.25p | 242324 |
| 30/10/2018 | 12.50p | 17.00p | 12.50p | 15.50p | 654693 |
| 29/10/2018 | 11.75p | 12.50p | 11.70p | 11.75p | 87424 |
| 26/10/2018 | 13.50p | 13.80p | 11.33p | 11.75p | 216021 |
| 25/10/2018 | 14.50p | 14.50p | 13.50p | 13.50p | 21935 |
| 24/10/2018 | 14.25p | 14.50p | 14.00p | 14.50p | 10264 |
| 23/10/2018 | 14.50p | 14.64p | 14.00p | 14.25p | 22775 |
| 22/10/2018 | 14.50p | 14.80p | 14.00p | 14.50p | 20886 |
| 19/10/2018 | 15.25p | 15.50p | 14.30p | 14.50p | 113860 |
| 18/10/2018 | 15.75p | 15.75p | 15.00p | 15.25p | 76963 |
| 17/10/2018 | 16.50p | 16.60p | 15.60p | 15.75p | 30776 |
| 16/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 20274 |
| 15/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 26365 |
| 12/10/2018 | 16.75p | 17.25p | 16.00p | 17.00p | 109350 |
| 11/10/2018 | 16.75p | 17.00p | 16.00p | 16.75p | 26620 |
| 10/10/2018 | 18.25p | 18.25p | 16.20p | 17.25p | 116412 |
| 09/10/2018 | 18.50p | 18.50p | 18.00p | 18.25p | 25448 |
| 08/10/2018 | 19.50p | 19.50p | 18.00p | 18.50p | 56526 |
| 05/10/2018 | 20.00p | 20.00p | 18.50p | 19.50p | 80817 |
| 04/10/2018 | 20.00p | 20.00p | 19.50p | 20.00p | 39340 |
| 03/10/2018 | 20.00p | 20.00p | 19.50p | 20.00p | 35367 |
| 02/10/2018 | 20.25p | 20.48p | 20.00p | 20.00p | 63359 |
| 01/10/2018 | 20.65p | 20.85p | 20.00p | 20.25p | 70721 |
| 28/09/2018 | 20.65p | 20.65p | 20.15p | 20.65p | 6771 |
| 27/09/2018 | 21.15p | 21.15p | 20.10p | 20.65p | 20802 |
| 26/09/2018 | 21.25p | 21.50p | 21.00p | 21.15p | 43291 |
| 25/09/2018 | 21.65p | 22.00p | 21.02p | 21.25p | 84066 |
| 24/09/2018 | 22.25p | 22.50p | 21.00p | 21.65p | 50099 |
| 21/09/2018 | 22.25p | 22.25p | 22.03p | 22.25p | 19955 |
| 20/09/2018 | 22.25p | 22.30p | 22.03p | 22.25p | 43832 |
| 19/09/2018 | 22.25p | 22.40p | 22.11p | 22.25p | 27682 |
| 18/09/2018 | 22.25p | 22.40p | 22.25p | 22.25p | 5446 |
| 17/09/2018 | 22.75p | 22.98p | 22.00p | 22.25p | 59536 |
| 14/09/2018 | 22.75p | 23.00p | 22.50p | 22.75p | 102314 |
| 13/09/2018 | 23.00p | 24.00p | 22.50p | 22.75p | 84908 |
| 12/09/2018 | 23.00p | 23.50p | 22.60p | 23.00p | 7784 |
| 11/09/2018 | 23.75p | 23.75p | 23.00p | 23.00p | 10700 |
| 10/09/2018 | 23.75p | 23.84p | 23.53p | 23.75p | 7500 |
| 07/09/2018 | 23.75p | 24.00p | 23.10p | 23.75p | 20802 |
| 06/09/2018 | 24.25p | 24.25p | 23.60p | 23.75p | 50317 |
| 05/09/2018 | 23.25p | 24.00p | 23.20p | 23.75p | 65390 |
| 04/09/2018 | 23.25p | 23.50p | 23.15p | 23.25p | 24975 |
| 03/09/2018 | 23.25p | 23.50p | 23.00p | 23.25p | 100953 |
| 31/08/2018 | 21.25p | 23.00p | 20.00p | 23.00p | 346668 |
| 30/08/2018 | 24.00p | 24.00p | 21.50p | 22.25p | 21481 |
| 29/08/2018 | 24.00p | 24.20p | 23.50p | 24.00p | 8244 |
| 28/08/2018 | 24.50p | 24.94p | 24.00p | 24.00p | 73000 |
| 24/08/2018 | 25.00p | 25.00p | 24.00p | 24.50p | 121223 |
| 23/08/2018 | 25.00p | 25.00p | 24.50p | 25.00p | 32250 |
| 22/08/2018 | 25.50p | 25.50p | 24.50p | 25.00p | 72803 |
| 21/08/2018 | 25.50p | 25.50p | 25.00p | 25.50p | 15000 |
| 20/08/2018 | 25.50p | 25.50p | 25.00p | 25.50p | 115275 |
| 17/08/2018 | 26.25p | 26.25p | 24.80p | 25.50p | 82439 |
| 16/08/2018 | 26.75p | 26.75p | 26.04p | 26.25p | 14732 |
| 15/08/2018 | 26.75p | 26.75p | 26.50p | 26.75p | 53748 |
| 14/08/2018 | 26.75p | 26.75p | 26.50p | 26.75p | 27060 |
| 13/08/2018 | 26.75p | 26.90p | 26.50p | 26.75p | 38381 |
| 10/08/2018 | 26.75p | 26.75p | 26.50p | 26.75p | 14887 |
| 09/08/2018 | 27.75p | 27.75p | 26.50p | 26.75p | 112015 |
*Close Price adjusted for both dividends and splits