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:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Public Power Corporation SA (0MC5) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/10/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 07/10/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 06/10/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 05/10/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 02/10/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 01/10/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 30/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 29/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 28/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 25/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 24/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 23/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 22/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 21/09/2015 | 5.19p | 4.84p | 4.84p | 10.55p | 0 |
| 18/09/2015 | 5.19p | 5.19p | 4.84p | 10.55p | 57134 |
| 17/09/2015 | 5.54p | 4.84p | 4.84p | 10.55p | 0 |
| 16/09/2015 | 5.54p | 5.54p | 4.84p | 10.55p | 36000 |
| 15/09/2015 | 5.29p | 5.29p | 4.84p | 10.55p | 22500 |
| 14/09/2015 | 5.07p | 4.84p | 4.84p | 10.55p | 0 |
| 11/09/2015 | 5.07p | 4.84p | 4.84p | 10.55p | 0 |
| 10/09/2015 | 5.07p | 4.84p | 4.84p | 10.55p | 0 |
| 09/09/2015 | 5.07p | 4.84p | 4.84p | 10.55p | 0 |
| 08/09/2015 | 5.07p | 5.07p | 4.84p | 10.55p | 4500 |
| 07/09/2015 | 4.75p | 4.84p | 4.84p | 10.55p | 0 |
| 04/09/2015 | 4.75p | 4.84p | 4.75p | 10.55p | 4500 |
| 03/09/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 02/09/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 01/09/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 28/08/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 27/08/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 26/08/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 25/08/2015 | 3.51p | 4.84p | 4.84p | 10.55p | 0 |
| 24/08/2015 | 3.51p | 4.84p | 3.51p | 10.55p | 22500 |
| 21/08/2015 | 4.38p | 4.84p | 4.84p | 10.55p | 0 |
| 20/08/2015 | 4.38p | 4.84p | 4.84p | 10.55p | 0 |
| 19/08/2015 | 4.38p | 4.84p | 4.84p | 10.55p | 0 |
| 18/08/2015 | 4.38p | 4.84p | 4.84p | 10.55p | 0 |
| 17/08/2015 | 4.38p | 4.84p | 4.84p | 10.55p | 0 |
| 14/08/2015 | 4.38p | 4.84p | 4.38p | 10.55p | 22500 |
| 13/08/2015 | 4.69p | 4.84p | 4.84p | 10.55p | 0 |
| 12/08/2015 | 4.69p | 4.84p | 4.69p | 10.55p | 13500 |
| 11/08/2015 | 4.24p | 4.84p | 4.84p | 10.55p | 0 |
| 10/08/2015 | 4.24p | 4.84p | 4.84p | 10.55p | 0 |
| 07/08/2015 | 4.24p | 4.84p | 4.84p | 10.55p | 0 |
| 06/08/2015 | 4.24p | 4.84p | 4.24p | 10.55p | 9000 |
| 05/08/2015 | 3.85p | 4.84p | 3.85p | 10.55p | 9000 |
| 04/08/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 03/08/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 31/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 30/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 29/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 28/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 27/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 24/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 23/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 22/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 21/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 20/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 17/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 16/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 15/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 14/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 13/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 10/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 09/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 08/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 07/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 06/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 03/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 02/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 01/07/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 30/06/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 29/06/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 26/06/2015 | 4.45p | 4.84p | 4.84p | 10.55p | 0 |
| 25/06/2015 | 4.45p | 4.84p | 4.45p | 10.55p | 26400 |
| 24/06/2015 | 4.33p | 4.84p | 4.33p | 10.55p | 35200 |
| 23/06/2015 | 4.28p | 4.84p | 4.28p | 10.55p | 44000 |
| 22/06/2015 | 4.07p | 4.84p | 4.07p | 10.55p | 74800 |
| 19/06/2015 | 3.83p | 4.84p | 3.83p | 10.55p | 4400 |
| 18/06/2015 | 3.65p | 4.84p | 3.50p | 10.55p | 35200 |
| 17/06/2015 | 3.69p | 4.84p | 3.63p | 10.55p | 35200 |
| 16/06/2015 | 5.03p | 4.84p | 4.84p | 10.55p | 0 |
| 15/06/2015 | 5.03p | 4.84p | 4.84p | 10.55p | 0 |
| 12/06/2015 | 5.03p | 4.84p | 4.84p | 10.55p | 0 |
| 11/06/2015 | 5.03p | 5.03p | 4.84p | 10.55p | 436 |
| 10/06/2015 | 4.91p | 4.84p | 4.84p | 10.55p | 0 |
| 09/06/2015 | 4.91p | 4.84p | 4.84p | 10.55p | 0 |
| 08/06/2015 | 4.91p | 4.84p | 4.84p | 10.55p | 0 |
| 05/06/2015 | 4.91p | 4.84p | 4.84p | 10.55p | 0 |
| 04/06/2015 | 4.91p | 4.91p | 4.84p | 10.55p | 4400 |
| 03/06/2015 | 4.84p | 4.84p | 4.84p | 10.55p | 0 |
| 02/06/2015 | 4.84p | 4.84p | 4.84p | 10.55p | 0 |
| 01/06/2015 | 4.84p | 4.84p | 4.84p | 10.55p | 0 |
| 29/05/2015 | 4.84p | 4.84p | 4.84p | 10.55p | 186000 |
| 28/05/2015 | 5.24p | 4.87p | 4.87p | 10.55p | 0 |
| 27/05/2015 | 5.24p | 4.87p | 4.87p | 10.55p | 0 |
| 26/05/2015 | 5.24p | 4.87p | 4.87p | 10.55p | 0 |
| 22/05/2015 | 5.24p | 5.24p | 4.87p | 10.55p | 8500 |
| 21/05/2015 | 5.15p | 5.15p | 4.87p | 10.55p | 1500 |
| 20/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 19/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 18/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 15/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 14/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 13/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 12/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 11/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 08/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 07/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 06/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 05/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 01/05/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 30/04/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 29/04/2015 | 5.49p | 4.87p | 4.87p | 10.55p | 0 |
| 28/04/2015 | 5.49p | 5.49p | 4.87p | 10.55p | 4400 |
| 27/04/2015 | 5.40p | 5.40p | 4.87p | 10.55p | 13200 |
| 24/04/2015 | 4.87p | 4.87p | 4.87p | 10.55p | 0 |
| 23/04/2015 | 4.87p | 4.87p | 4.87p | 10.55p | 8800 |
| 22/04/2015 | 5.42p | 5.34p | 5.34p | 10.55p | 0 |
| 21/04/2015 | 5.42p | 5.34p | 5.34p | 10.55p | 0 |
| 20/04/2015 | 5.42p | 5.34p | 5.34p | 10.55p | 0 |
| 17/04/2015 | 5.42p | 5.34p | 5.34p | 10.55p | 0 |
| 16/04/2015 | 5.42p | 5.34p | 5.34p | 10.55p | 0 |
| 15/04/2015 | 5.42p | 5.34p | 5.34p | 10.55p | 0 |
| 14/04/2015 | 5.42p | 5.42p | 5.34p | 10.55p | 2688 |
| 13/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 10/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 09/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 08/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 07/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 02/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 01/04/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 31/03/2015 | 5.80p | 5.34p | 5.34p | 10.55p | 0 |
| 30/03/2015 | 5.80p | 5.80p | 5.34p | 10.55p | 14240 |
| 27/03/2015 | 5.68p | 5.68p | 5.34p | 10.55p | 12910 |
| 26/03/2015 | 5.34p | 5.34p | 5.34p | 10.55p | 0 |
| 25/03/2015 | 5.34p | 5.34p | 5.34p | 10.55p | 0 |
| 24/03/2015 | 5.34p | 5.34p | 5.34p | 10.55p | 0 |
| 23/03/2015 | 5.34p | 5.34p | 5.30p | 10.55p | 8800 |
| 20/03/2015 | 5.14p | 6.32p | 6.32p | 10.55p | 0 |
| 19/03/2015 | 5.14p | 6.32p | 6.32p | 10.55p | 0 |
| 18/03/2015 | 5.14p | 6.32p | 6.32p | 10.55p | 0 |
| 17/03/2015 | 5.14p | 6.32p | 5.13p | 10.55p | 18370 |
| 16/03/2015 | 5.18p | 6.32p | 6.32p | 10.55p | 0 |
| 13/03/2015 | 5.18p | 6.32p | 5.18p | 10.55p | 4900 |
| 12/03/2015 | 5.61p | 6.32p | 5.61p | 10.55p | 4900 |
| 11/03/2015 | 6.15p | 6.32p | 6.32p | 10.55p | 0 |
| 10/03/2015 | 6.15p | 6.32p | 6.32p | 10.55p | 0 |
| 09/03/2015 | 6.15p | 6.32p | 6.32p | 10.55p | 0 |
| 06/03/2015 | 6.15p | 6.32p | 6.15p | 10.55p | 4900 |
| 05/03/2015 | 6.32p | 6.32p | 6.32p | 10.55p | 0 |
| 04/03/2015 | 6.32p | 6.32p | 6.32p | 10.55p | 0 |
| 03/03/2015 | 6.32p | 6.32p | 6.32p | 10.55p | 9800 |
| 02/03/2015 | 6.91p | 6.09p | 6.09p | 10.55p | 0 |
| 27/02/2015 | 6.91p | 6.91p | 6.09p | 10.55p | 3675 |
| 26/02/2015 | 7.30p | 7.30p | 6.09p | 10.55p | 246 |
| 25/02/2015 | 6.66p | 6.09p | 6.09p | 10.55p | 0 |
| 24/02/2015 | 6.66p | 6.89p | 6.09p | 10.55p | 210274 |
| 23/02/2015 | 6.12p | 6.09p | 6.09p | 10.55p | 0 |
| 20/02/2015 | 6.12p | 6.12p | 6.05p | 10.55p | 68900 |
| 19/02/2015 | 6.09p | 6.12p | 6.09p | 10.55p | 162700 |
| 18/02/2015 | 6.06p | 6.06p | 5.90p | 10.55p | 73400 |
| 17/02/2015 | 5.96p | 10.23p | 10.23p | 10.55p | 0 |
| 16/02/2015 | 5.96p | 10.23p | 5.96p | 10.55p | 500 |
| 13/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 12/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 11/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 10/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 09/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 06/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 05/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 04/02/2015 | 5.69p | 10.23p | 10.23p | 10.55p | 0 |
| 03/02/2015 | 5.69p | 10.23p | 5.69p | 10.55p | 1722 |
| 02/02/2015 | 5.81p | 10.23p | 10.23p | 10.55p | 0 |
| 30/01/2015 | 5.81p | 10.23p | 10.23p | 10.55p | 0 |
| 29/01/2015 | 5.81p | 10.23p | 10.23p | 10.55p | 0 |
| 28/01/2015 | 5.81p | 10.23p | 10.23p | 10.55p | 0 |
| 27/01/2015 | 5.81p | 10.23p | 10.23p | 10.55p | 0 |
| 26/01/2015 | 5.81p | 10.23p | 5.81p | 10.55p | 77418 |
| 23/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 22/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 21/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 20/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 19/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 16/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 15/01/2015 | 5.03p | 10.23p | 10.23p | 10.55p | 0 |
| 14/01/2015 | 5.03p | 10.23p | 5.03p | 10.55p | 1380 |
| 13/01/2015 | 5.10p | 10.23p | 10.23p | 10.55p | 0 |
| 12/01/2015 | 5.10p | 10.23p | 10.23p | 10.55p | 0 |
| 09/01/2015 | 5.10p | 10.23p | 10.23p | 10.55p | 0 |
| 08/01/2015 | 5.10p | 10.23p | 5.10p | 10.55p | 3208 |
| 07/01/2015 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 06/01/2015 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 05/01/2015 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 02/01/2015 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 31/12/2014 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 30/12/2014 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 29/12/2014 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 24/12/2014 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
| 23/12/2014 | 6.19p | 10.23p | 10.23p | 10.55p | 0 |
*Close Price adjusted for both dividends and splits