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 |
|---|---|---|---|---|---|
| 22/12/2014 | 6.19p | 10.23p | 6.19p | 10.55p | 6660 |
| 19/12/2014 | 6.28p | 10.23p | 6.02p | 10.55p | 937 |
| 18/12/2014 | 6.09p | 10.23p | 6.09p | 10.55p | 750 |
| 17/12/2014 | 5.59p | 10.23p | 10.23p | 10.55p | 0 |
| 16/12/2014 | 5.59p | 10.23p | 10.23p | 10.55p | 0 |
| 15/12/2014 | 5.59p | 10.23p | 5.59p | 10.55p | 690 |
| 12/12/2014 | 6.73p | 10.23p | 10.23p | 10.55p | 0 |
| 11/12/2014 | 6.73p | 10.23p | 10.23p | 10.55p | 0 |
| 10/12/2014 | 6.73p | 10.23p | 10.23p | 10.55p | 0 |
| 09/12/2014 | 6.73p | 10.23p | 5.80p | 10.55p | 1165 |
| 08/12/2014 | 7.41p | 10.23p | 10.23p | 10.55p | 0 |
| 05/12/2014 | 7.41p | 10.23p | 7.41p | 10.55p | 2300 |
| 04/12/2014 | 6.86p | 10.23p | 10.23p | 10.55p | 0 |
| 03/12/2014 | 6.86p | 10.23p | 6.86p | 10.55p | 1840 |
| 02/12/2014 | 6.20p | 10.23p | 10.23p | 10.55p | 0 |
| 01/12/2014 | 6.20p | 10.23p | 10.23p | 10.55p | 0 |
| 28/11/2014 | 6.20p | 10.23p | 6.20p | 10.55p | 4646 |
| 27/11/2014 | 6.58p | 10.23p | 10.23p | 10.55p | 0 |
| 26/11/2014 | 6.58p | 10.23p | 10.23p | 10.55p | 0 |
| 25/11/2014 | 6.58p | 10.23p | 6.24p | 10.55p | 250000 |
| 24/11/2014 | 6.62p | 10.23p | 10.23p | 10.55p | 0 |
| 21/11/2014 | 6.62p | 10.23p | 10.23p | 10.55p | 0 |
| 20/11/2014 | 6.62p | 10.23p | 10.23p | 10.55p | 0 |
| 19/11/2014 | 6.62p | 10.23p | 6.62p | 10.55p | 6800 |
| 18/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 17/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 14/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 13/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 12/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 11/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 10/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 07/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 06/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 05/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 04/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 03/11/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 31/10/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 30/10/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 29/10/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 28/10/2014 | 6.67p | 10.23p | 10.23p | 10.55p | 0 |
| 27/10/2014 | 6.67p | 10.23p | 6.25p | 10.55p | 35000 |
| 24/10/2014 | 7.06p | 10.23p | 10.23p | 10.55p | 0 |
| 23/10/2014 | 7.06p | 10.23p | 10.23p | 10.55p | 0 |
| 22/10/2014 | 7.06p | 10.23p | 6.95p | 10.55p | 169055 |
| 21/10/2014 | 6.80p | 10.23p | 6.80p | 10.55p | 20000 |
| 20/10/2014 | 6.61p | 10.23p | 6.61p | 10.55p | 50000 |
| 17/10/2014 | 6.50p | 10.23p | 6.50p | 10.55p | 1069000 |
| 16/10/2014 | 6.35p | 10.23p | 6.34p | 10.55p | 856048 |
| 15/10/2014 | 7.61p | 10.23p | 10.23p | 10.55p | 0 |
| 14/10/2014 | 7.61p | 10.23p | 7.61p | 10.55p | 920 |
| 13/10/2014 | 7.93p | 10.23p | 7.93p | 10.55p | 6000 |
| 10/10/2014 | 7.85p | 10.23p | 7.85p | 10.55p | 230 |
| 09/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 08/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 07/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 06/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 03/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 02/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 01/10/2014 | 9.40p | 10.23p | 10.23p | 10.55p | 0 |
| 30/09/2014 | 9.40p | 10.23p | 9.40p | 10.55p | 2780 |
| 29/09/2014 | 9.72p | 10.23p | 9.72p | 10.55p | 27000 |
| 26/09/2014 | 10.43p | 10.23p | 10.23p | 10.55p | 0 |
| 25/09/2014 | 10.43p | 10.23p | 10.23p | 10.55p | 0 |
| 24/09/2014 | 10.43p | 10.43p | 10.23p | 10.55p | 3400 |
| 23/09/2014 | 10.80p | 10.23p | 10.23p | 10.55p | 0 |
| 22/09/2014 | 10.80p | 10.80p | 10.23p | 10.55p | 250 |
| 19/09/2014 | 10.91p | 10.91p | 10.23p | 10.55p | 9800 |
| 18/09/2014 | 10.50p | 10.50p | 10.23p | 10.55p | 243 |
| 17/09/2014 | 10.77p | 10.77p | 10.23p | 10.55p | 1430 |
| 16/09/2014 | 11.16p | 10.23p | 10.23p | 10.55p | 0 |
| 15/09/2014 | 11.16p | 11.16p | 10.23p | 10.55p | 8620 |
| 12/09/2014 | 11.33p | 10.23p | 10.23p | 10.55p | 0 |
| 11/09/2014 | 11.33p | 11.33p | 10.23p | 10.55p | 14000 |
| 10/09/2014 | 11.28p | 11.28p | 10.23p | 10.55p | 490 |
| 09/09/2014 | 11.18p | 10.23p | 10.23p | 10.55p | 0 |
| 08/09/2014 | 11.18p | 10.23p | 10.23p | 10.55p | 0 |
| 05/09/2014 | 11.18p | 10.23p | 10.23p | 10.55p | 0 |
| 04/09/2014 | 11.18p | 10.23p | 10.23p | 10.55p | 0 |
| 03/09/2014 | 11.18p | 10.23p | 10.23p | 10.55p | 0 |
| 02/09/2014 | 11.18p | 11.18p | 10.23p | 10.55p | 480 |
| 01/09/2014 | 10.90p | 10.23p | 10.23p | 10.55p | 0 |
| 29/08/2014 | 10.90p | 10.23p | 10.23p | 10.55p | 0 |
| 28/08/2014 | 10.90p | 10.90p | 10.23p | 10.55p | 5740 |
| 27/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 26/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 22/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 21/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 20/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 19/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 18/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 15/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 14/08/2014 | 10.34p | 10.23p | 10.23p | 10.55p | 0 |
| 13/08/2014 | 10.34p | 10.34p | 10.23p | 10.55p | 1150 |
| 12/08/2014 | 10.27p | 10.27p | 10.23p | 10.55p | 920 |
| 11/08/2014 | 10.23p | 10.23p | 10.23p | 10.55p | 0 |
| 08/08/2014 | 10.23p | 10.23p | 10.23p | 10.55p | 0 |
| 07/08/2014 | 10.23p | 10.23p | 10.23p | 10.55p | 0 |
| 06/08/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 05/08/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 04/08/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 01/08/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 31/07/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 30/07/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 29/07/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 28/07/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 25/07/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 24/07/2014 | 10.23p | 10.55p | 10.23p | 10.55p | 0 |
| 23/07/2014 | 10.23p | 10.23p | 10.23p | 10.55p | 3200 |
| 22/07/2014 | 10.23p | 11.12p | 10.23p | 10.55p | 0 |
| 21/07/2014 | 10.23p | 11.12p | 10.23p | 10.55p | 240 |
| 18/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 17/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 16/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 15/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 14/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 11/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 10/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 09/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 08/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 07/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 04/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 03/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 02/07/2014 | 11.12p | 11.12p | 10.55p | 10.55p | 0 |
| 01/07/2014 | 11.12p | 11.12p | 10.99p | 10.55p | 10650 |
| 30/06/2014 | 10.99p | 11.10p | 10.99p | 10.55p | 14200 |
| 27/06/2014 | 11.10p | 11.30p | 11.10p | 10.55p | 14200 |
| 26/06/2014 | 11.30p | 11.30p | 11.30p | 10.55p | 14200 |
| 25/06/2014 | 11.54p | 11.54p | 11.43p | 10.55p | 45170 |
| 24/06/2014 | 11.95p | 11.95p | 10.55p | 10.55p | 0 |
| 23/06/2014 | 11.95p | 11.95p | 10.55p | 10.55p | 0 |
| 20/06/2014 | 11.95p | 11.95p | 11.67p | 10.55p | 5739 |
| 19/06/2014 | 11.67p | 11.67p | 10.55p | 10.55p | 0 |
| 18/06/2014 | 11.67p | 11.67p | 11.67p | 10.55p | 3375 |
| 17/06/2014 | 11.99p | 12.03p | 10.55p | 10.55p | 0 |
| 16/06/2014 | 11.99p | 12.03p | 10.55p | 10.55p | 0 |
| 13/06/2014 | 11.99p | 12.03p | 11.99p | 10.55p | 0 |
| 12/06/2014 | 12.07p | 12.07p | 10.55p | 10.55p | 0 |
| 11/06/2014 | 12.07p | 12.07p | 12.03p | 10.55p | 32600 |
| 10/06/2014 | 10.55p | 11.00p | 10.55p | 10.55p | 0 |
| 09/06/2014 | 10.55p | 11.00p | 10.55p | 10.55p | 0 |
| 06/06/2014 | 10.55p | 11.00p | 10.55p | 10.55p | 0 |
| 05/06/2014 | 10.55p | 11.00p | 10.55p | 10.55p | 0 |
| 04/06/2014 | 10.55p | 11.00p | 10.55p | 10.55p | 0 |
| 03/06/2014 | 0.00p | 11.00p | 11.00p | 10.55p | 0 |
| 02/06/2014 | 11.00p | 11.00p | 10.55p | 10.55p | 0 |
| 30/05/2014 | 11.00p | 11.00p | 11.00p | 10.55p | 44327 |
| 29/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 28/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 27/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 23/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 22/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 21/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 20/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 19/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 16/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 15/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 14/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 13/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 12/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 09/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 08/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 07/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 06/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 02/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 01/05/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 30/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 29/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 28/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 25/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 24/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 23/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 22/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 17/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 0 |
| 16/04/2014 | 10.55p | 10.55p | 10.55p | 10.55p | 17000 |
| 15/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 14/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 11/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 10/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 09/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 08/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 07/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 04/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 03/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 02/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 01/04/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 31/03/2014 | 11.80p | 12.41p | 11.80p | 11.80p | 0 |
| 28/03/2014 | 11.80p | 12.41p | 11.80p | 12.41p | 2639 |
| 27/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 26/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 25/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 24/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 21/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 20/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 19/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 18/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 17/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 14/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 13/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 12/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
| 11/03/2014 | 12.41p | 12.41p | 12.41p | 12.41p | 0 |
*Close Price adjusted for both dividends and splits