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:
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral HSBC Holdings (HSBA) by JP Morgan
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2013 | 4.38p | 4.49p | 4.21p | 4.38p | 898335 |
| 04/02/2013 | 4.50p | 4.63p | 4.27p | 4.38p | 964015 |
| 01/02/2013 | 4.50p | 4.63p | 4.26p | 4.50p | 812373 |
| 31/01/2013 | 4.50p | 4.66p | 4.25p | 4.50p | 782916 |
| 30/01/2013 | 4.50p | 4.64p | 4.25p | 4.50p | 597300 |
| 29/01/2013 | 4.50p | 4.65p | 4.25p | 4.50p | 2496416 |
| 28/01/2013 | 4.63p | 4.73p | 4.25p | 4.50p | 1352290 |
| 25/01/2013 | 4.38p | 4.75p | 4.37p | 4.63p | 2543559 |
| 24/01/2013 | 4.13p | 4.50p | 4.05p | 4.38p | 1694437 |
| 23/01/2013 | 4.25p | 4.30p | 4.01p | 4.13p | 569625 |
| 22/01/2013 | 4.25p | 4.32p | 4.13p | 4.25p | 440912 |
| 21/01/2013 | 4.25p | 4.38p | 4.18p | 4.25p | 245352 |
| 18/01/2013 | 4.25p | 4.40p | 4.15p | 4.25p | 408603 |
| 17/01/2013 | 4.25p | 4.38p | 4.12p | 4.25p | 153950 |
| 16/01/2013 | 4.25p | 4.30p | 4.00p | 4.25p | 996004 |
| 15/01/2013 | 4.13p | 4.38p | 4.00p | 4.25p | 1054613 |
| 14/01/2013 | 4.25p | 4.37p | 4.00p | 4.13p | 1728264 |
| 11/01/2013 | 4.25p | 4.50p | 4.10p | 4.25p | 1892229 |
| 10/01/2013 | 3.88p | 4.65p | 3.88p | 4.25p | 4161404 |
| 09/01/2013 | 4.25p | 4.34p | 3.63p | 3.88p | 4750520 |
| 08/01/2013 | 3.63p | 5.00p | 3.50p | 4.13p | 32618350 |
| 07/01/2013 | 2.38p | 2.63p | 2.13p | 2.13p | 593067 |
| 04/01/2013 | 2.13p | 2.29p | 2.00p | 2.25p | 1607079 |
| 03/01/2013 | 2.13p | 2.13p | 2.06p | 2.13p | 16606 |
| 02/01/2013 | 2.13p | 2.14p | 2.05p | 2.13p | 199622 |
| 31/12/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 245658 |
| 28/12/2012 | 2.13p | 2.13p | 2.01p | 2.13p | 21288 |
| 27/12/2012 | 2.13p | 2.13p | 2.01p | 2.13p | 96038 |
| 24/12/2012 | 2.13p | 2.13p | 2.01p | 2.13p | 25166 |
| 21/12/2012 | 2.13p | 2.14p | 2.01p | 2.13p | 99148 |
| 20/12/2012 | 2.13p | 2.16p | 2.07p | 2.13p | 191814 |
| 19/12/2012 | 2.13p | 2.18p | 2.07p | 2.13p | 540000 |
| 18/12/2012 | 2.13p | 2.20p | 2.06p | 2.13p | 29119 |
| 17/12/2012 | 2.13p | 2.25p | 2.00p | 2.13p | 1021414 |
| 14/12/2012 | 2.25p | 2.45p | 2.06p | 2.13p | 2099784 |
| 13/12/2012 | 2.13p | 2.33p | 2.13p | 2.25p | 1730610 |
| 12/12/2012 | 2.13p | 2.17p | 2.05p | 2.13p | 187942 |
| 11/12/2012 | 2.38p | 2.38p | 2.00p | 2.13p | 474661 |
| 10/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 481167 |
| 07/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 270964 |
| 06/12/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 118461 |
| 05/12/2012 | 2.50p | 2.50p | 2.26p | 2.38p | 709309 |
| 04/12/2012 | 2.38p | 2.38p | 2.00p | 2.25p | 366289 |
| 03/12/2012 | 2.13p | 2.20p | 2.00p | 2.13p | 578205 |
| 30/11/2012 | 2.38p | 2.38p | 2.00p | 2.13p | 1924607 |
| 29/11/2012 | 2.38p | 2.50p | 2.13p | 2.38p | 2180677 |
| 28/11/2012 | 2.38p | 2.50p | 2.28p | 2.38p | 302740 |
| 27/11/2012 | 2.50p | 2.50p | 2.36p | 2.38p | 216663 |
| 26/11/2012 | 2.38p | 2.50p | 2.36p | 2.50p | 81820 |
| 23/11/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 190372 |
| 22/11/2012 | 2.50p | 2.75p | 2.13p | 2.38p | 1607321 |
| 21/11/2012 | 3.13p | 3.13p | 2.14p | 2.50p | 1585852 |
| 20/11/2012 | 3.13p | 3.39p | 2.85p | 3.13p | 404535 |
| 19/11/2012 | 3.00p | 3.18p | 2.88p | 3.13p | 0 |
| 16/11/2012 | 3.00p | 3.18p | 2.88p | 3.00p | 100000 |
| 15/11/2012 | 3.00p | 3.00p | 2.88p | 3.00p | 138000 |
| 14/11/2012 | 3.00p | 3.25p | 3.00p | 3.00p | 32335 |
| 13/11/2012 | 3.00p | 3.09p | 2.90p | 3.00p | 303387 |
| 12/11/2012 | 3.13p | 3.19p | 3.00p | 3.00p | 260768 |
| 09/11/2012 | 3.13p | 3.25p | 2.90p | 3.13p | 254385 |
| 08/11/2012 | 3.00p | 3.21p | 2.85p | 3.13p | 212847 |
| 07/11/2012 | 2.88p | 3.00p | 2.80p | 3.00p | 213346 |
| 06/11/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 217000 |
| 05/11/2012 | 2.88p | 3.00p | 2.81p | 2.88p | 216716 |
| 02/11/2012 | 2.88p | 3.25p | 2.84p | 2.88p | 287366 |
| 01/11/2012 | 2.88p | 3.00p | 2.81p | 2.88p | 414077 |
| 31/10/2012 | 3.13p | 3.13p | 2.75p | 2.88p | 517521 |
| 30/10/2012 | 3.25p | 3.25p | 3.01p | 3.13p | 158534 |
| 29/10/2012 | 3.25p | 3.35p | 3.01p | 3.25p | 64082 |
| 26/10/2012 | 3.25p | 3.25p | 3.11p | 3.25p | 45425 |
| 25/10/2012 | 3.13p | 3.25p | 3.13p | 3.25p | 253974 |
| 24/10/2012 | 3.13p | 3.25p | 3.10p | 3.13p | 294965 |
| 23/10/2012 | 3.13p | 3.25p | 3.10p | 3.13p | 134459 |
| 22/10/2012 | 3.13p | 3.13p | 3.13p | 3.13p | 198294 |
| 19/10/2012 | 3.13p | 3.19p | 3.11p | 3.13p | 137618 |
| 18/10/2012 | 3.13p | 3.20p | 3.11p | 3.13p | 47722 |
| 17/10/2012 | 3.25p | 3.40p | 3.00p | 3.13p | 390111 |
| 16/10/2012 | 3.25p | 3.25p | 3.10p | 3.25p | 52500 |
| 15/10/2012 | 3.25p | 3.50p | 2.87p | 3.25p | 1288457 |
| 12/10/2012 | 3.38p | 3.40p | 3.01p | 3.25p | 239372 |
| 11/10/2012 | 3.25p | 3.45p | 3.25p | 3.38p | 40786 |
| 10/10/2012 | 3.13p | 3.45p | 3.13p | 3.25p | 336047 |
| 09/10/2012 | 3.13p | 3.20p | 3.05p | 3.13p | 73659 |
| 08/10/2012 | 3.00p | 3.20p | 3.00p | 3.13p | 52130 |
| 05/10/2012 | 3.00p | 3.22p | 2.90p | 3.00p | 155941 |
| 04/10/2012 | 3.00p | 3.18p | 2.90p | 3.00p | 10467 |
| 03/10/2012 | 3.00p | 3.04p | 2.90p | 3.00p | 320100 |
| 02/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 105721 |
| 01/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 17602 |
| 28/09/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 325000 |
| 27/09/2012 | 3.13p | 3.50p | 3.11p | 3.13p | 132531 |
| 26/09/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 19047 |
| 25/09/2012 | 3.38p | 3.38p | 3.13p | 3.13p | 136606 |
| 24/09/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 42416 |
| 21/09/2012 | 3.38p | 3.40p | 3.25p | 3.38p | 106280 |
| 20/09/2012 | 3.38p | 3.50p | 3.30p | 3.38p | 1242939 |
| 19/09/2012 | 3.50p | 3.60p | 3.13p | 3.38p | 383000 |
| 18/09/2012 | 3.25p | 3.65p | 3.25p | 3.50p | 1241844 |
| 17/09/2012 | 3.25p | 3.40p | 3.25p | 3.25p | 460000 |
| 14/09/2012 | 3.25p | 3.40p | 3.00p | 3.25p | 178747 |
| 13/09/2012 | 3.25p | 3.47p | 3.00p | 3.25p | 448063 |
| 12/09/2012 | 3.13p | 3.23p | 3.10p | 3.13p | 138658 |
| 11/09/2012 | 3.13p | 3.25p | 3.06p | 3.13p | 275883 |
| 10/09/2012 | 3.25p | 3.35p | 3.06p | 3.13p | 347962 |
| 07/09/2012 | 3.25p | 3.40p | 3.10p | 3.25p | 77631 |
| 06/09/2012 | 3.38p | 3.45p | 3.06p | 3.25p | 749462 |
| 05/09/2012 | 3.13p | 3.35p | 3.00p | 3.25p | 383925 |
| 04/09/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 2091577 |
| 03/09/2012 | 2.88p | 3.00p | 2.75p | 3.00p | 81500 |
| 31/08/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 245044 |
| 30/08/2012 | 2.88p | 2.99p | 2.75p | 2.88p | 219610 |
| 29/08/2012 | 2.88p | 3.00p | 2.85p | 2.88p | 285753 |
| 28/08/2012 | 3.00p | 3.00p | 2.85p | 2.88p | 168489 |
| 24/08/2012 | 3.00p | 3.05p | 2.85p | 3.00p | 24755 |
| 23/08/2012 | 2.88p | 3.08p | 2.80p | 3.00p | 244842 |
| 22/08/2012 | 3.00p | 3.15p | 2.75p | 2.88p | 2497858 |
| 21/08/2012 | 3.00p | 3.00p | 3.00p | 3.00p | 21236 |
| 20/08/2012 | 3.00p | 3.25p | 3.00p | 3.00p | 115253 |
| 17/08/2012 | 3.25p | 3.25p | 2.90p | 3.00p | 617730 |
| 16/08/2012 | 3.25p | 3.30p | 3.02p | 3.25p | 163555 |
| 15/08/2012 | 3.13p | 3.70p | 3.01p | 3.25p | 1981345 |
| 14/08/2012 | 3.13p | 3.25p | 2.85p | 3.00p | 300631 |
| 13/08/2012 | 3.00p | 3.25p | 2.83p | 3.13p | 237512 |
| 10/08/2012 | 3.00p | 3.00p | 2.85p | 3.00p | 26242 |
| 09/08/2012 | 3.00p | 3.00p | 2.88p | 3.00p | 71887 |
| 08/08/2012 | 3.13p | 3.13p | 3.00p | 3.00p | 75589 |
| 07/08/2012 | 3.00p | 3.20p | 2.75p | 3.13p | 354250 |
| 06/08/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 40000 |
| 03/08/2012 | 2.88p | 3.00p | 2.60p | 2.88p | 790144 |
| 02/08/2012 | 3.00p | 3.00p | 2.58p | 3.00p | 2061777 |
| 01/08/2012 | 3.00p | 3.00p | 3.00p | 3.00p | 8528 |
| 31/07/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 47001 |
| 30/07/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 87538 |
| 27/07/2012 | 3.00p | 3.00p | 2.76p | 3.00p | 172675 |
| 26/07/2012 | 3.00p | 3.25p | 2.95p | 3.00p | 5087735 |
| 25/07/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 344123 |
| 24/07/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 1005011 |
| 23/07/2012 | 3.25p | 3.50p | 3.00p | 3.25p | 187226 |
| 20/07/2012 | 3.25p | 3.50p | 3.01p | 3.25p | 328864 |
| 19/07/2012 | 3.13p | 3.40p | 2.88p | 3.25p | 366560 |
| 18/07/2012 | 3.25p | 3.70p | 3.01p | 3.13p | 1001536 |
| 17/07/2012 | 3.38p | 3.38p | 3.00p | 3.25p | 625009 |
| 16/07/2012 | 3.50p | 3.50p | 3.25p | 3.38p | 241484 |
| 13/07/2012 | 3.53p | 3.57p | 3.25p | 3.50p | 31323 |
| 12/07/2012 | 3.53p | 3.53p | 3.30p | 3.53p | 100000 |
| 11/07/2012 | 3.63p | 3.70p | 3.40p | 3.53p | 220974 |
| 10/07/2012 | 3.63p | 3.70p | 3.50p | 3.63p | 0 |
| 09/07/2012 | 3.63p | 3.70p | 3.50p | 3.63p | 22966 |
| 06/07/2012 | 3.63p | 3.63p | 3.60p | 3.63p | 10000 |
| 05/07/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 177561 |
| 04/07/2012 | 3.63p | 3.75p | 3.53p | 3.63p | 894881 |
| 03/07/2012 | 3.50p | 3.80p | 3.30p | 3.63p | 281750 |
| 02/07/2012 | 3.50p | 3.70p | 3.33p | 3.50p | 163538 |
| 29/06/2012 | 3.63p | 4.00p | 3.31p | 3.50p | 5250111 |
| 28/06/2012 | 3.63p | 3.75p | 3.38p | 3.38p | 709666 |
| 27/06/2012 | 4.00p | 4.00p | 3.50p | 3.63p | 3623388 |
| 26/06/2012 | 3.88p | 3.89p | 3.50p | 3.75p | 239239 |
| 25/06/2012 | 3.88p | 3.88p | 3.50p | 3.88p | 136175 |
| 22/06/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 1293377 |
| 21/06/2012 | 4.13p | 4.13p | 3.55p | 4.00p | 1542510 |
| 20/06/2012 | 4.25p | 4.48p | 3.75p | 4.13p | 1064304 |
| 19/06/2012 | 3.63p | 4.45p | 3.63p | 4.25p | 1278056 |
| 18/06/2012 | 3.38p | 3.74p | 3.25p | 3.63p | 910519 |
| 15/06/2012 | 3.63p | 3.63p | 3.35p | 3.38p | 150905 |
| 14/06/2012 | 3.50p | 3.50p | 3.35p | 3.50p | 25000 |
| 13/06/2012 | 3.50p | 3.74p | 3.50p | 3.50p | 107140 |
| 12/06/2012 | 3.63p | 4.00p | 3.45p | 3.50p | 2577091 |
| 11/06/2012 | 3.13p | 3.50p | 2.97p | 3.50p | 870112 |
| 08/06/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 630691 |
| 07/06/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 966928 |
| 06/06/2012 | 3.25p | 3.35p | 3.00p | 3.13p | 369717 |
| 01/06/2012 | 3.38p | 3.40p | 3.25p | 3.25p | 227621 |
| 31/05/2012 | 3.38p | 3.50p | 3.25p | 3.38p | 5103045 |
| 30/05/2012 | 3.50p | 3.50p | 3.25p | 3.38p | 108940 |
| 29/05/2012 | 3.25p | 3.71p | 3.00p | 3.50p | 859163 |
| 28/05/2012 | 3.50p | 3.50p | 3.01p | 3.13p | 775638 |
| 25/05/2012 | 3.38p | 3.67p | 3.30p | 3.38p | 832386 |
| 24/05/2012 | 3.75p | 4.00p | 3.25p | 3.38p | 1986700 |
| 23/05/2012 | 3.13p | 4.03p | 2.85p | 3.75p | 5708005 |
| 22/05/2012 | 2.75p | 2.89p | 2.62p | 2.75p | 64672 |
| 21/05/2012 | 2.75p | 2.90p | 2.60p | 2.75p | 243287 |
| 18/05/2012 | 2.88p | 2.95p | 2.55p | 2.75p | 3598524 |
| 17/05/2012 | 2.75p | 2.95p | 2.75p | 2.88p | 2092810 |
| 16/05/2012 | 2.63p | 2.75p | 2.55p | 2.75p | 268554 |
| 15/05/2012 | 2.88p | 2.90p | 2.75p | 2.75p | 1342798 |
| 14/05/2012 | 2.88p | 2.95p | 2.80p | 2.88p | 219818 |
| 11/05/2012 | 2.88p | 2.95p | 2.85p | 2.88p | 130000 |
| 10/05/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 78252 |
| 09/05/2012 | 3.13p | 3.13p | 2.75p | 2.88p | 1268301 |
| 08/05/2012 | 2.88p | 3.48p | 2.88p | 3.13p | 1373304 |
| 04/05/2012 | 2.88p | 3.00p | 2.80p | 2.88p | 330492 |
| 03/05/2012 | 3.13p | 3.13p | 2.55p | 2.88p | 636457 |
| 02/05/2012 | 3.13p | 3.13p | 3.12p | 3.13p | 47055 |
| 01/05/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 184195 |
| 30/04/2012 | 3.13p | 3.23p | 2.65p | 3.13p | 669526 |
| 27/04/2012 | 3.25p | 3.60p | 3.00p | 3.13p | 1514671 |
| 26/04/2012 | 3.13p | 3.95p | 3.01p | 3.25p | 1657589 |
| 25/04/2012 | 2.88p | 2.95p | 2.74p | 2.88p | 696478 |
| 24/04/2012 | 3.13p | 3.25p | 2.76p | 2.88p | 1825823 |
| 23/04/2012 | 2.63p | 3.25p | 2.63p | 3.13p | 2194518 |
*Close Price adjusted for both dividends and splits