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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Spitfire Oil Ltd. (DI) (SRO) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 17/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 14/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 08/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 07/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 02/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 01/07/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 30/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 26/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 25/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 23/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 22/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 19/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 18/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 17/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 15/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 12/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 11/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 10/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 09/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 08/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 05/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 04/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 03/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 02/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 01/06/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 28/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 27/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 26/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 22/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 21/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 20/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 19/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 15/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 14/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 13/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 12/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 11/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 07/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 06/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 05/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 01/05/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 30/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 29/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 28/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 27/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 24/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 23/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 22/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 21/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 20/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 17/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 15/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 14/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 09/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 08/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 07/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 06/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 03/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 02/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 01/04/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 31/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 30/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 27/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 26/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 25/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 24/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 23/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 20/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 19/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 18/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 17/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 16/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 13/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 12/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 11/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 10/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 09/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 06/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 05/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 04/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 03/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 02/03/2020 | 2.10p | 2.00p | 2.00p | 2.00p | 0 |
| 28/02/2020 | 2.10p | 2.10p | 1.63p | 2.00p | 239000 |
| 27/02/2020 | 2.35p | 2.35p | 1.80p | 2.10p | 143844 |
| 26/02/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 25/02/2020 | 2.35p | 2.35p | 2.20p | 2.35p | 22400 |
| 24/02/2020 | 2.25p | 2.50p | 2.00p | 2.35p | 106000 |
| 21/02/2020 | 2.13p | 2.25p | 1.80p | 2.25p | 77897 |
| 20/02/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/02/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/02/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/02/2020 | 2.13p | 2.13p | 1.85p | 2.13p | 946 |
| 14/02/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/02/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/02/2020 | 2.25p | 2.25p | 1.75p | 2.13p | 219388 |
| 11/02/2020 | 2.25p | 2.25p | 2.05p | 2.25p | 50000 |
| 10/02/2020 | 2.55p | 2.55p | 2.25p | 2.25p | 0 |
| 07/02/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 06/02/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 05/02/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 04/02/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 03/02/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 31/01/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 30/01/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 29/01/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 28/01/2020 | 2.55p | 2.55p | 2.30p | 2.55p | 3040 |
| 27/01/2020 | 2.25p | 2.75p | 2.10p | 2.55p | 218859 |
| 24/01/2020 | 2.25p | 2.85p | 2.25p | 2.75p | 170000 |
| 23/01/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/01/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/01/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/01/2020 | 2.25p | 2.40p | 2.25p | 2.25p | 62438 |
| 17/01/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/01/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/01/2020 | 2.50p | 2.50p | 2.20p | 2.25p | 50000 |
| 14/01/2020 | 2.50p | 2.68p | 2.50p | 2.50p | 14761 |
| 13/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/01/2020 | 2.50p | 2.70p | 2.10p | 2.50p | 139814 |
| 07/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/01/2020 | 2.50p | 2.70p | 2.50p | 2.50p | 50000 |
| 03/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/01/2020 | 2.50p | 2.50p | 2.01p | 2.50p | 10000 |
| 31/12/2019 | 2.50p | 2.50p | 2.01p | 2.50p | 10000 |
| 30/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/12/2019 | 2.25p | 2.50p | 2.25p | 2.50p | 0 |
| 26/12/2019 | 2.25p | 2.37p | 2.25p | 2.25p | 24083 |
| 25/12/2019 | 2.25p | 2.37p | 2.25p | 2.25p | 24083 |
| 24/12/2019 | 2.25p | 2.37p | 2.25p | 2.25p | 24083 |
| 23/12/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/12/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/12/2019 | 2.25p | 2.35p | 2.25p | 2.25p | 20000 |
| 18/12/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/12/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 90800 |
| 16/12/2019 | 2.60p | 2.60p | 2.25p | 2.25p | 10000 |
| 13/12/2019 | 3.50p | 3.50p | 2.50p | 2.60p | 156989 |
| 12/12/2019 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 11/12/2019 | 3.25p | 3.28p | 3.00p | 3.25p | 54000 |
| 10/12/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 4375 |
| 09/12/2019 | 3.50p | 3.50p | 3.00p | 3.25p | 16401 |
| 06/12/2019 | 3.25p | 3.30p | 3.25p | 3.25p | 20000 |
| 05/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/12/2019 | 3.50p | 3.50p | 2.60p | 3.25p | 40515 |
| 02/12/2019 | 3.25p | 3.33p | 3.25p | 3.25p | 4085 |
| 29/11/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 28/11/2019 | 3.25p | 3.37p | 3.25p | 3.25p | 17566 |
| 27/11/2019 | 3.50p | 3.50p | 3.25p | 3.25p | 14577 |
| 26/11/2019 | 3.25p | 3.25p | 3.05p | 3.25p | 12615 |
| 25/11/2019 | 3.50p | 3.50p | 3.00p | 3.25p | 10000 |
| 22/11/2019 | 3.50p | 3.50p | 3.10p | 3.50p | 10000 |
| 21/11/2019 | 3.75p | 3.75p | 3.50p | 3.50p | 10000 |
| 20/11/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/11/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/11/2019 | 3.75p | 3.80p | 3.00p | 3.75p | 50329 |
| 15/11/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 24085 |
| 14/11/2019 | 4.00p | 4.00p | 3.59p | 3.75p | 22871 |
| 13/11/2019 | 4.00p | 4.00p | 3.59p | 4.00p | 22615 |
| 12/11/2019 | 4.00p | 4.00p | 3.97p | 4.00p | 20000 |
| 11/11/2019 | 4.00p | 4.32p | 3.52p | 4.00p | 221405 |
| 08/11/2019 | 3.75p | 4.38p | 3.75p | 4.00p | 142125 |
| 07/11/2019 | 2.50p | 4.00p | 2.50p | 3.75p | 364510 |
| 06/11/2019 | 2.35p | 2.70p | 2.35p | 2.50p | 10000 |
| 05/11/2019 | 2.35p | 2.50p | 2.35p | 2.35p | 0 |
| 04/11/2019 | 2.35p | 2.35p | 2.11p | 2.35p | 677 |
| 01/11/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 31/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 30/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 29/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 28/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 25/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 24/10/2019 | 2.35p | 2.35p | 2.10p | 2.35p | 1748 |
| 23/10/2019 | 2.35p | 2.35p | 2.08p | 2.35p | 50000 |
*Close Price adjusted for both dividends and splits