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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2010 | 6.75p | 6.83p | 6.16p | 6.63p | 357767 |
| 17/09/2010 | 7.00p | 7.00p | 6.50p | 6.75p | 499191 |
| 16/09/2010 | 7.38p | 7.38p | 6.75p | 7.00p | 2726837 |
| 15/09/2010 | 7.25p | 7.25p | 7.01p | 7.13p | 457650 |
| 14/09/2010 | 7.25p | 7.29p | 7.01p | 7.25p | 268318 |
| 13/09/2010 | 7.25p | 7.25p | 7.10p | 7.25p | 433141 |
| 10/09/2010 | 7.25p | 7.25p | 7.01p | 7.25p | 52934 |
| 09/09/2010 | 7.25p | 7.30p | 7.00p | 7.25p | 669082 |
| 08/09/2010 | 7.25p | 7.45p | 7.00p | 7.25p | 443772 |
| 07/09/2010 | 7.13p | 7.50p | 7.00p | 7.25p | 923285 |
| 06/09/2010 | 7.00p | 7.50p | 6.88p | 7.13p | 500778 |
| 03/09/2010 | 7.00p | 7.00p | 6.88p | 7.00p | 106611 |
| 02/09/2010 | 7.00p | 7.25p | 6.85p | 7.00p | 403172 |
| 01/09/2010 | 7.13p | 7.14p | 6.78p | 7.00p | 207001 |
| 31/08/2010 | 7.13p | 7.25p | 7.00p | 7.13p | 266076 |
| 27/08/2010 | 7.00p | 7.13p | 7.00p | 7.13p | 235942 |
| 26/08/2010 | 7.25p | 7.25p | 7.00p | 7.00p | 411172 |
| 25/08/2010 | 7.25p | 7.25p | 7.05p | 7.25p | 65000 |
| 24/08/2010 | 7.00p | 7.45p | 7.00p | 7.25p | 408366 |
| 23/08/2010 | 7.00p | 7.00p | 6.75p | 7.00p | 213884 |
| 20/08/2010 | 7.38p | 7.50p | 6.80p | 7.00p | 1371189 |
| 19/08/2010 | 7.38p | 7.50p | 7.25p | 7.38p | 443184 |
| 18/08/2010 | 6.75p | 7.50p | 6.69p | 7.38p | 1710999 |
| 17/08/2010 | 6.75p | 6.75p | 6.65p | 6.75p | 45757 |
| 16/08/2010 | 6.75p | 6.90p | 6.63p | 6.75p | 67753 |
| 13/08/2010 | 6.75p | 7.00p | 6.58p | 6.75p | 408168 |
| 12/08/2010 | 6.75p | 6.80p | 6.56p | 6.75p | 189600 |
| 11/08/2010 | 6.75p | 6.88p | 6.55p | 6.75p | 372351 |
| 10/08/2010 | 7.00p | 7.16p | 6.50p | 6.75p | 622046 |
| 09/08/2010 | 6.63p | 7.25p | 6.50p | 7.00p | 867115 |
| 06/08/2010 | 6.63p | 6.63p | 6.50p | 6.63p | 149010 |
| 05/08/2010 | 6.75p | 6.75p | 6.50p | 6.63p | 283800 |
| 04/08/2010 | 7.13p | 7.13p | 6.58p | 6.75p | 343539 |
| 03/08/2010 | 7.13p | 7.20p | 7.00p | 7.13p | 380060 |
| 02/08/2010 | 7.63p | 7.63p | 6.75p | 7.13p | 1435102 |
| 30/07/2010 | 5.50p | 8.00p | 5.50p | 7.63p | 4376377 |
| 29/07/2010 | 5.50p | 5.67p | 5.25p | 5.50p | 1283937 |
| 28/07/2010 | 5.50p | 5.65p | 5.35p | 5.50p | 160373 |
| 27/07/2010 | 5.50p | 5.70p | 5.06p | 5.50p | 800956 |
| 26/07/2010 | 5.38p | 5.70p | 5.10p | 5.50p | 2063536 |
| 23/07/2010 | 5.13p | 5.69p | 5.00p | 5.38p | 1067844 |
| 22/07/2010 | 5.50p | 5.63p | 5.10p | 5.13p | 461399 |
| 21/07/2010 | 5.50p | 5.63p | 5.48p | 5.50p | 208223 |
| 20/07/2010 | 5.50p | 5.50p | 5.25p | 5.50p | 100000 |
| 19/07/2010 | 5.50p | 5.65p | 5.27p | 5.50p | 91000 |
| 16/07/2010 | 5.75p | 5.75p | 5.00p | 5.50p | 682119 |
| 15/07/2010 | 5.75p | 5.75p | 5.50p | 5.75p | 234948 |
| 14/07/2010 | 5.75p | 5.75p | 4.75p | 5.75p | 1331087 |
| 13/07/2010 | 6.00p | 6.25p | 6.00p | 6.13p | 636044 |
| 12/07/2010 | 6.38p | 6.38p | 5.50p | 5.88p | 1279789 |
| 09/07/2010 | 6.38p | 6.38p | 6.25p | 6.38p | 136493 |
| 08/07/2010 | 6.38p | 6.38p | 6.25p | 6.38p | 90197 |
| 07/07/2010 | 6.38p | 6.38p | 6.13p | 6.38p | 618946 |
| 06/07/2010 | 6.25p | 6.75p | 6.00p | 6.38p | 965863 |
| 05/07/2010 | 6.25p | 6.25p | 6.01p | 6.25p | 246712 |
| 02/07/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 680124 |
| 01/07/2010 | 6.25p | 6.33p | 6.00p | 6.25p | 388052 |
| 30/06/2010 | 6.88p | 6.88p | 6.00p | 6.25p | 820481 |
| 29/06/2010 | 6.88p | 7.00p | 6.75p | 6.88p | 3091505 |
| 28/06/2010 | 6.88p | 6.90p | 6.75p | 6.88p | 549950 |
| 25/06/2010 | 7.13p | 7.13p | 6.83p | 6.88p | 267551 |
| 24/06/2010 | 7.38p | 7.38p | 7.00p | 7.13p | 290688 |
| 23/06/2010 | 7.13p | 7.50p | 7.10p | 7.38p | 211774 |
| 22/06/2010 | 7.63p | 7.63p | 7.00p | 7.13p | 1427864 |
| 21/06/2010 | 7.63p | 8.00p | 7.40p | 7.63p | 3905796 |
| 18/06/2010 | 7.63p | 8.22p | 7.25p | 7.63p | 4306553 |
| 17/06/2010 | 7.25p | 7.25p | 7.00p | 7.25p | 126829 |
| 16/06/2010 | 7.38p | 7.50p | 7.00p | 7.25p | 294085 |
| 15/06/2010 | 7.50p | 7.50p | 7.25p | 7.38p | 420163 |
| 14/06/2010 | 7.50p | 7.55p | 7.44p | 7.50p | 88009 |
| 11/06/2010 | 7.50p | 7.50p | 7.26p | 7.50p | 156525 |
| 10/06/2010 | 7.88p | 7.88p | 7.25p | 7.50p | 1055050 |
| 09/06/2010 | 7.88p | 7.88p | 7.75p | 7.88p | 481116 |
| 08/06/2010 | 7.88p | 7.94p | 7.78p | 7.88p | 17337 |
| 07/06/2010 | 7.88p | 8.13p | 7.75p | 7.88p | 703040 |
| 04/06/2010 | 7.88p | 7.95p | 7.79p | 7.88p | 63055 |
| 03/06/2010 | 8.13p | 8.13p | 7.80p | 7.88p | 83314 |
| 02/06/2010 | 8.13p | 8.20p | 8.00p | 8.13p | 392500 |
| 01/06/2010 | 8.00p | 8.25p | 8.00p | 8.13p | 643998 |
| 28/05/2010 | 8.13p | 8.25p | 8.00p | 8.13p | 982192 |
| 27/05/2010 | 8.13p | 8.25p | 8.00p | 8.13p | 287500 |
| 26/05/2010 | 7.88p | 8.25p | 7.85p | 8.13p | 1844087 |
| 25/05/2010 | 8.25p | 8.26p | 7.75p | 7.88p | 376381 |
| 24/05/2010 | 7.75p | 8.35p | 7.75p | 8.25p | 1353807 |
| 21/05/2010 | 8.00p | 8.25p | 7.80p | 8.00p | 273000 |
| 20/05/2010 | 8.63p | 8.63p | 7.90p | 8.00p | 1126328 |
| 19/05/2010 | 8.75p | 8.90p | 8.50p | 8.63p | 201615 |
| 18/05/2010 | 8.75p | 9.00p | 8.51p | 8.75p | 129517 |
| 17/05/2010 | 8.63p | 9.00p | 8.40p | 8.75p | 1402557 |
| 14/05/2010 | 8.75p | 8.75p | 8.50p | 8.63p | 597464 |
| 13/05/2010 | 8.63p | 8.75p | 8.25p | 8.75p | 1101430 |
| 12/05/2010 | 8.63p | 8.75p | 8.50p | 8.63p | 812772 |
| 11/05/2010 | 8.88p | 8.88p | 8.48p | 8.63p | 619392 |
| 10/05/2010 | 9.75p | 9.75p | 8.50p | 8.87p | 1481161 |
| 07/05/2010 | 10.00p | 10.00p | 9.88p | 9.88p | 346601 |
| 06/05/2010 | 10.25p | 10.40p | 9.75p | 10.25p | 1735710 |
| 05/05/2010 | 10.25p | 10.25p | 9.77p | 10.25p | 131257 |
| 04/05/2010 | 10.25p | 10.25p | 9.75p | 10.25p | 362638 |
| 30/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 58851 |
| 29/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 1847861 |
| 28/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 385487 |
| 27/04/2010 | 10.25p | 10.25p | 10.03p | 10.25p | 50610 |
| 26/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 319000 |
| 23/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 803229 |
| 22/04/2010 | 10.25p | 10.38p | 10.08p | 10.25p | 58794 |
| 21/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 574954 |
| 20/04/2010 | 10.25p | 10.25p | 10.11p | 10.25p | 63871 |
| 19/04/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 5136 |
| 16/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 597573 |
| 15/04/2010 | 10.25p | 10.45p | 10.00p | 10.25p | 471765 |
| 14/04/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 385913 |
| 13/04/2010 | 10.50p | 10.50p | 10.00p | 10.25p | 1267310 |
| 12/04/2010 | 10.75p | 10.75p | 10.25p | 10.50p | 769631 |
| 09/04/2010 | 11.00p | 11.00p | 10.50p | 10.75p | 754829 |
| 08/04/2010 | 11.75p | 11.75p | 10.75p | 11.00p | 844895 |
| 07/04/2010 | 11.00p | 12.00p | 11.00p | 11.75p | 2956014 |
| 06/04/2010 | 10.50p | 11.10p | 10.50p | 11.00p | 815119 |
| 01/04/2010 | 10.50p | 10.75p | 10.30p | 10.50p | 779386 |
| 31/03/2010 | 10.50p | 10.50p | 10.13p | 10.50p | 461933 |
| 30/03/2010 | 10.50p | 10.50p | 10.25p | 10.50p | 178702 |
| 29/03/2010 | 10.50p | 10.50p | 10.25p | 10.50p | 474044 |
| 26/03/2010 | 11.00p | 11.00p | 10.25p | 10.50p | 783239 |
| 25/03/2010 | 11.25p | 11.25p | 10.50p | 11.00p | 1142002 |
| 24/03/2010 | 11.25p | 11.25p | 11.00p | 11.25p | 333624 |
| 23/03/2010 | 11.50p | 11.50p | 11.25p | 11.25p | 250947 |
| 22/03/2010 | 11.75p | 11.75p | 11.30p | 11.50p | 206488 |
| 19/03/2010 | 11.75p | 11.75p | 11.25p | 11.50p | 334228 |
| 18/03/2010 | 11.75p | 11.94p | 11.50p | 11.75p | 916733 |
| 17/03/2010 | 12.25p | 12.39p | 11.50p | 11.75p | 1395701 |
| 16/03/2010 | 12.25p | 12.50p | 11.86p | 12.25p | 238636 |
| 15/03/2010 | 12.00p | 12.63p | 11.76p | 12.25p | 757383 |
| 12/03/2010 | 12.00p | 12.25p | 11.76p | 12.00p | 646277 |
| 11/03/2010 | 11.25p | 12.25p | 11.25p | 12.00p | 4838379 |
| 10/03/2010 | 10.25p | 11.50p | 10.04p | 11.25p | 3559810 |
| 09/03/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 1111977 |
| 08/03/2010 | 10.25p | 10.50p | 10.08p | 10.25p | 351546 |
| 05/03/2010 | 10.25p | 10.30p | 10.05p | 10.25p | 345600 |
| 04/03/2010 | 10.00p | 10.38p | 10.00p | 10.25p | 1675300 |
| 03/03/2010 | 10.25p | 10.25p | 9.76p | 10.00p | 322863 |
| 02/03/2010 | 10.25p | 10.34p | 10.00p | 10.25p | 633348 |
| 01/03/2010 | 10.25p | 10.38p | 9.75p | 10.25p | 565003 |
| 26/02/2010 | 10.00p | 10.50p | 9.90p | 10.25p | 2230759 |
| 25/02/2010 | 9.88p | 10.38p | 9.75p | 10.00p | 1793144 |
| 24/02/2010 | 9.75p | 9.98p | 9.50p | 9.88p | 447553 |
| 23/02/2010 | 10.25p | 10.25p | 9.65p | 9.75p | 195885 |
| 22/02/2010 | 9.75p | 10.25p | 9.60p | 10.25p | 1391813 |
| 19/02/2010 | 9.38p | 10.01p | 9.31p | 9.75p | 1517671 |
| 18/02/2010 | 9.25p | 9.75p | 9.25p | 9.38p | 1506711 |
| 17/02/2010 | 9.00p | 9.25p | 8.91p | 9.25p | 275792 |
| 16/02/2010 | 9.25p | 9.30p | 8.81p | 9.00p | 839568 |
| 15/02/2010 | 9.00p | 9.43p | 8.76p | 9.25p | 997062 |
| 12/02/2010 | 9.25p | 9.30p | 8.75p | 9.00p | 1484144 |
| 11/02/2010 | 9.25p | 9.55p | 9.00p | 9.25p | 2667671 |
| 10/02/2010 | 9.00p | 9.50p | 8.80p | 9.13p | 2367917 |
| 09/02/2010 | 9.00p | 9.25p | 8.50p | 9.00p | 887295 |
| 08/02/2010 | 9.00p | 9.00p | 8.75p | 9.00p | 1295166 |
| 05/02/2010 | 9.38p | 9.38p | 8.50p | 9.00p | 947082 |
| 04/02/2010 | 9.25p | 9.49p | 9.00p | 9.38p | 876938 |
| 03/02/2010 | 8.50p | 9.75p | 8.43p | 9.25p | 2236892 |
| 02/02/2010 | 8.63p | 9.00p | 8.25p | 8.63p | 894597 |
| 01/02/2010 | 8.63p | 9.00p | 8.25p | 8.63p | 1717996 |
| 29/01/2010 | 8.88p | 8.88p | 8.13p | 8.63p | 417500 |
| 28/01/2010 | 8.75p | 8.95p | 8.50p | 8.88p | 525562 |
| 27/01/2010 | 9.13p | 9.13p | 8.50p | 8.63p | 178726 |
| 26/01/2010 | 9.50p | 9.75p | 9.00p | 9.13p | 322989 |
| 25/01/2010 | 9.63p | 9.65p | 9.00p | 9.38p | 1245191 |
| 22/01/2010 | 10.25p | 10.25p | 9.50p | 9.63p | 928619 |
| 21/01/2010 | 9.88p | 10.25p | 9.76p | 10.25p | 130368 |
| 20/01/2010 | 10.25p | 10.30p | 9.65p | 9.88p | 558020 |
| 19/01/2010 | 10.25p | 10.50p | 9.92p | 10.25p | 985940 |
| 18/01/2010 | 10.25p | 10.25p | 9.84p | 10.25p | 394160 |
| 15/01/2010 | 10.25p | 10.51p | 9.76p | 10.25p | 171006 |
| 14/01/2010 | 10.25p | 11.25p | 9.50p | 10.25p | 2686165 |
| 13/01/2010 | 10.00p | 10.50p | 10.00p | 10.25p | 1406392 |
| 12/01/2010 | 10.00p | 10.34p | 9.85p | 10.00p | 720251 |
| 11/01/2010 | 10.00p | 10.10p | 9.75p | 10.00p | 506310 |
| 08/01/2010 | 10.50p | 10.50p | 9.98p | 10.00p | 308991 |
| 07/01/2010 | 10.50p | 10.93p | 10.00p | 10.50p | 519203 |
| 06/01/2010 | 9.88p | 11.00p | 9.88p | 10.50p | 1021126 |
| 05/01/2010 | 9.25p | 10.25p | 9.25p | 9.88p | 2005056 |
| 04/01/2010 | 8.88p | 9.50p | 8.80p | 9.25p | 567626 |
| 31/12/2009 | 8.88p | 8.95p | 8.79p | 8.88p | 15000 |
| 30/12/2009 | 8.88p | 8.97p | 8.78p | 8.88p | 160770 |
| 29/12/2009 | 8.88p | 8.88p | 8.75p | 8.88p | 349000 |
| 24/12/2009 | 8.88p | 8.88p | 8.75p | 8.88p | 106623 |
| 23/12/2009 | 8.88p | 8.88p | 8.75p | 8.88p | 106352 |
| 22/12/2009 | 8.50p | 9.00p | 8.41p | 8.88p | 1259519 |
| 21/12/2009 | 8.38p | 8.72p | 8.08p | 8.50p | 326843 |
| 18/12/2009 | 8.50p | 8.65p | 8.00p | 8.38p | 290759 |
| 17/12/2009 | 8.88p | 8.88p | 8.50p | 8.50p | 610986 |
| 16/12/2009 | 8.63p | 8.88p | 8.50p | 8.88p | 618064 |
| 15/12/2009 | 8.75p | 8.75p | 8.50p | 8.63p | 423336 |
| 14/12/2009 | 9.50p | 9.50p | 8.53p | 8.75p | 465392 |
| 11/12/2009 | 9.88p | 10.36p | 9.13p | 9.50p | 1697586 |
| 10/12/2009 | 9.00p | 10.25p | 8.80p | 9.88p | 881462 |
| 09/12/2009 | 8.63p | 9.25p | 8.25p | 9.00p | 700359 |
| 08/12/2009 | 8.63p | 8.95p | 8.25p | 8.63p | 671100 |
| 07/12/2009 | 8.63p | 9.00p | 8.25p | 8.63p | 172006 |
| 04/12/2009 | 8.75p | 9.04p | 8.49p | 8.63p | 1092994 |
| 03/12/2009 | 8.75p | 8.80p | 8.65p | 8.75p | 283038 |
*Close Price adjusted for both dividends and splits