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 Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2025 | 2.85p | 2.95p | 2.70p | 2.80p | 662384 |
| 29/04/2025 | 2.75p | 2.95p | 2.75p | 2.85p | 807534 |
| 28/04/2025 | 2.75p | 2.80p | 2.66p | 2.75p | 249765 |
| 25/04/2025 | 2.75p | 2.79p | 2.75p | 2.75p | 115904 |
| 24/04/2025 | 2.80p | 2.90p | 2.62p | 2.75p | 865757 |
| 23/04/2025 | 2.80p | 2.80p | 2.65p | 2.80p | 39317 |
| 22/04/2025 | 2.80p | 2.80p | 2.62p | 2.80p | 346636 |
| 17/04/2025 | 2.80p | 2.81p | 2.65p | 2.80p | 706435 |
| 16/04/2025 | 2.80p | 2.81p | 2.68p | 2.80p | 714741 |
| 15/04/2025 | 2.70p | 3.00p | 2.66p | 2.80p | 752193 |
| 14/04/2025 | 2.65p | 2.80p | 2.60p | 2.70p | 404458 |
| 11/04/2025 | 2.65p | 2.80p | 2.56p | 2.65p | 86070 |
| 10/04/2025 | 2.50p | 2.70p | 2.30p | 2.65p | 1028947 |
| 09/04/2025 | 2.45p | 2.60p | 2.30p | 2.45p | 826105 |
| 08/04/2025 | 2.40p | 2.60p | 2.32p | 2.45p | 531818 |
| 07/04/2025 | 2.55p | 2.58p | 2.00p | 2.40p | 6623917 |
| 04/04/2025 | 2.65p | 2.79p | 2.50p | 2.60p | 1627189 |
| 03/04/2025 | 2.65p | 2.80p | 2.59p | 2.65p | 193254 |
| 02/04/2025 | 2.90p | 2.90p | 2.70p | 2.80p | 2237048 |
| 01/04/2025 | 2.90p | 2.90p | 2.81p | 2.90p | 302528 |
| 31/03/2025 | 2.90p | 2.95p | 2.80p | 2.90p | 121998 |
| 28/03/2025 | 3.00p | 3.03p | 2.80p | 2.90p | 426590 |
| 27/03/2025 | 3.00p | 3.20p | 2.80p | 3.00p | 1905700 |
| 26/03/2025 | 3.00p | 3.10p | 2.86p | 3.00p | 97500 |
| 25/03/2025 | 3.05p | 3.08p | 2.92p | 3.00p | 984736 |
| 24/03/2025 | 3.05p | 3.09p | 2.90p | 3.05p | 525032 |
| 21/03/2025 | 3.05p | 3.12p | 2.91p | 3.05p | 687149 |
| 20/03/2025 | 3.05p | 3.10p | 2.96p | 3.05p | 767062 |
| 19/03/2025 | 3.00p | 3.05p | 2.96p | 3.05p | 1543773 |
| 18/03/2025 | 3.00p | 3.00p | 2.98p | 3.00p | 298780 |
| 17/03/2025 | 2.80p | 3.00p | 2.80p | 3.00p | 1579246 |
| 14/03/2025 | 2.80p | 2.89p | 2.75p | 2.80p | 720154 |
| 13/03/2025 | 2.80p | 2.84p | 2.80p | 2.80p | 439954 |
| 12/03/2025 | 2.75p | 2.84p | 2.75p | 2.80p | 102358 |
| 11/03/2025 | 2.85p | 2.85p | 2.70p | 2.75p | 1466278 |
| 10/03/2025 | 2.90p | 2.91p | 2.80p | 2.85p | 410659 |
| 07/03/2025 | 2.90p | 2.92p | 2.80p | 2.90p | 387777 |
| 06/03/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 334568 |
| 05/03/2025 | 2.95p | 3.00p | 2.92p | 2.95p | 199856 |
| 04/03/2025 | 3.10p | 3.10p | 2.90p | 2.95p | 804355 |
| 03/03/2025 | 3.35p | 3.38p | 2.94p | 3.10p | 2307280 |
| 28/02/2025 | 3.35p | 3.37p | 3.28p | 3.35p | 297103 |
| 27/02/2025 | 3.35p | 3.50p | 3.20p | 3.50p | 267352 |
| 26/02/2025 | 3.40p | 3.63p | 3.21p | 3.35p | 2936358 |
| 25/02/2025 | 3.25p | 3.25p | 3.11p | 3.25p | 85569 |
| 24/02/2025 | 3.25p | 3.25p | 3.10p | 3.25p | 46250 |
| 21/02/2025 | 3.20p | 3.40p | 3.20p | 3.25p | 1652609 |
| 20/02/2025 | 3.15p | 3.22p | 3.08p | 3.15p | 69837 |
| 19/02/2025 | 3.15p | 3.22p | 3.00p | 3.15p | 216767 |
| 18/02/2025 | 3.15p | 3.30p | 3.15p | 3.15p | 100090 |
| 17/02/2025 | 3.15p | 3.30p | 3.06p | 3.15p | 94435 |
| 14/02/2025 | 3.05p | 3.28p | 3.02p | 3.15p | 453633 |
| 13/02/2025 | 3.05p | 3.20p | 2.95p | 3.05p | 283245 |
| 12/02/2025 | 3.05p | 3.20p | 3.05p | 3.05p | 38402 |
| 11/02/2025 | 3.05p | 3.05p | 2.93p | 3.05p | 8387 |
| 10/02/2025 | 3.00p | 3.20p | 2.93p | 3.05p | 474408 |
| 07/02/2025 | 3.00p | 3.18p | 2.86p | 3.00p | 19512 |
| 06/02/2025 | 3.00p | 3.20p | 2.85p | 3.00p | 278966 |
| 05/02/2025 | 2.83p | 3.00p | 2.77p | 3.00p | 1902787 |
| 04/02/2025 | 2.88p | 2.88p | 2.78p | 2.83p | 82160 |
| 03/02/2025 | 2.90p | 2.90p | 2.75p | 2.88p | 590082 |
| 31/01/2025 | 2.95p | 2.95p | 2.82p | 2.90p | 745924 |
| 30/01/2025 | 2.90p | 2.95p | 2.90p | 2.95p | 243413 |
| 29/01/2025 | 2.90p | 2.95p | 2.90p | 2.90p | 485331 |
| 28/01/2025 | 2.95p | 2.95p | 2.83p | 2.90p | 574930 |
| 27/01/2025 | 2.95p | 2.95p | 2.94p | 2.95p | 24000 |
| 24/01/2025 | 2.95p | 2.95p | 2.91p | 2.95p | 52586 |
| 23/01/2025 | 2.90p | 2.96p | 2.85p | 2.95p | 417506 |
| 22/01/2025 | 3.10p | 3.10p | 2.84p | 2.90p | 332706 |
| 21/01/2025 | 3.05p | 3.10p | 2.91p | 3.10p | 474937 |
| 20/01/2025 | 2.95p | 3.05p | 2.91p | 3.05p | 845627 |
| 17/01/2025 | 2.95p | 2.99p | 2.90p | 2.95p | 593444 |
| 16/01/2025 | 3.10p | 3.10p | 2.93p | 2.95p | 481859 |
| 15/01/2025 | 3.05p | 3.10p | 2.93p | 3.10p | 213960 |
| 14/01/2025 | 2.90p | 3.07p | 2.87p | 3.05p | 740057 |
| 13/01/2025 | 2.95p | 2.99p | 2.86p | 2.90p | 429158 |
| 10/01/2025 | 2.85p | 3.04p | 2.81p | 2.95p | 1098822 |
| 09/01/2025 | 2.95p | 2.95p | 2.81p | 2.85p | 278910 |
| 08/01/2025 | 2.90p | 2.95p | 2.84p | 2.95p | 672655 |
| 07/01/2025 | 3.00p | 3.07p | 2.90p | 2.90p | 1060974 |
| 06/01/2025 | 3.05p | 3.05p | 3.00p | 3.05p | 769942 |
| 03/01/2025 | 3.15p | 3.30p | 3.01p | 3.05p | 145498 |
| 02/01/2025 | 3.10p | 3.20p | 3.01p | 3.15p | 59879 |
| 31/12/2024 | 3.10p | 3.10p | 3.00p | 3.05p | 754157 |
| 30/12/2024 | 3.10p | 3.11p | 3.00p | 3.10p | 931911 |
| 27/12/2024 | 3.15p | 3.15p | 3.00p | 3.10p | 366724 |
| 24/12/2024 | 3.15p | 3.15p | 3.02p | 3.15p | 165000 |
| 23/12/2024 | 3.20p | 3.20p | 3.00p | 3.15p | 365901 |
| 20/12/2024 | 3.30p | 3.30p | 3.20p | 3.20p | 0 |
| 19/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 205368 |
| 18/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 272831 |
| 17/12/2024 | 3.15p | 3.20p | 3.06p | 3.20p | 805801 |
| 16/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 123760 |
| 13/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 140828 |
| 12/12/2024 | 3.15p | 3.30p | 3.06p | 3.15p | 325773 |
| 11/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 172966 |
| 10/12/2024 | 3.15p | 3.17p | 3.03p | 3.15p | 950545 |
| 09/12/2024 | 3.15p | 3.17p | 3.05p | 3.15p | 228329 |
| 06/12/2024 | 3.10p | 3.18p | 3.03p | 3.15p | 463815 |
| 05/12/2024 | 3.10p | 3.19p | 3.00p | 3.10p | 1048145 |
| 04/12/2024 | 3.10p | 3.20p | 3.05p | 3.10p | 98017 |
| 03/12/2024 | 3.10p | 3.14p | 3.10p | 3.10p | 25000 |
| 02/12/2024 | 3.10p | 3.20p | 3.01p | 3.10p | 179360 |
| 29/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 170894 |
| 28/11/2024 | 3.10p | 3.14p | 3.05p | 3.10p | 89603 |
| 27/11/2024 | 3.20p | 3.20p | 3.00p | 3.10p | 172326 |
| 26/11/2024 | 3.15p | 3.20p | 3.10p | 3.20p | 520748 |
| 25/11/2024 | 3.40p | 3.40p | 3.10p | 3.15p | 1535002 |
| 22/11/2024 | 3.50p | 3.64p | 3.04p | 3.40p | 3919971 |
| 21/11/2024 | 2.80p | 4.45p | 2.71p | 3.50p | 11002237 |
| 20/11/2024 | 2.80p | 2.80p | 2.62p | 2.80p | 354852 |
| 19/11/2024 | 2.85p | 2.90p | 2.58p | 2.80p | 1223000 |
| 18/11/2024 | 2.85p | 3.04p | 2.64p | 2.85p | 2254717 |
| 15/11/2024 | 2.95p | 2.95p | 2.85p | 2.85p | 250000 |
| 14/11/2024 | 2.95p | 3.00p | 2.92p | 2.95p | 16929 |
| 13/11/2024 | 3.00p | 3.10p | 2.95p | 2.95p | 236063 |
| 12/11/2024 | 3.00p | 3.08p | 2.95p | 3.00p | 389871 |
| 11/11/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 1022776 |
| 08/11/2024 | 3.30p | 3.30p | 2.62p | 3.00p | 4967646 |
| 07/11/2024 | 3.30p | 3.30p | 3.12p | 3.30p | 297249 |
| 06/11/2024 | 3.30p | 3.48p | 3.10p | 3.30p | 1839750 |
| 05/11/2024 | 3.30p | 3.40p | 3.15p | 3.30p | 63691 |
| 04/11/2024 | 3.20p | 3.22p | 3.13p | 3.20p | 462897 |
| 01/11/2024 | 3.25p | 3.25p | 3.13p | 3.20p | 397145 |
| 31/10/2024 | 3.20p | 3.25p | 3.13p | 3.25p | 1061090 |
| 30/10/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 118143 |
| 29/10/2024 | 3.20p | 3.28p | 3.18p | 3.20p | 26789 |
| 28/10/2024 | 3.20p | 3.28p | 3.18p | 3.20p | 171190 |
| 25/10/2024 | 3.30p | 3.30p | 3.13p | 3.20p | 1983582 |
| 24/10/2024 | 3.25p | 3.30p | 3.13p | 3.30p | 183825 |
| 23/10/2024 | 3.25p | 3.40p | 3.13p | 3.25p | 86059 |
| 22/10/2024 | 3.25p | 3.32p | 3.19p | 3.25p | 146363 |
| 21/10/2024 | 3.25p | 3.35p | 3.18p | 3.25p | 323248 |
| 18/10/2024 | 3.25p | 3.50p | 3.18p | 3.25p | 92145 |
| 17/10/2024 | 3.30p | 3.30p | 3.09p | 3.25p | 460028 |
| 16/10/2024 | 3.35p | 3.50p | 3.10p | 3.30p | 1044378 |
| 15/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 98149 |
| 14/10/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1764981 |
| 11/10/2024 | 3.40p | 3.50p | 3.33p | 3.50p | 327575 |
| 10/10/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 922489 |
| 09/10/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 186957 |
| 08/10/2024 | 3.40p | 3.50p | 3.32p | 3.40p | 122049 |
| 07/10/2024 | 3.40p | 3.50p | 3.40p | 3.50p | 55000 |
| 04/10/2024 | 3.40p | 3.50p | 3.32p | 3.40p | 243253 |
| 03/10/2024 | 3.40p | 3.45p | 3.33p | 3.40p | 350982 |
| 02/10/2024 | 3.50p | 3.50p | 3.30p | 3.40p | 467779 |
| 01/10/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 621781 |
| 30/09/2024 | 3.50p | 3.55p | 3.44p | 3.50p | 128476 |
| 27/09/2024 | 3.55p | 3.60p | 3.40p | 3.60p | 1190583 |
| 26/09/2024 | 3.65p | 3.70p | 3.51p | 3.55p | 1394691 |
| 25/09/2024 | 3.70p | 3.71p | 3.52p | 3.65p | 4795790 |
| 24/09/2024 | 3.60p | 3.90p | 3.60p | 3.80p | 1337763 |
| 23/09/2024 | 3.65p | 3.70p | 3.50p | 3.60p | 1313149 |
| 20/09/2024 | 3.45p | 3.79p | 3.45p | 3.65p | 2117651 |
| 19/09/2024 | 3.45p | 3.70p | 3.45p | 3.45p | 167828 |
| 18/09/2024 | 3.45p | 3.59p | 3.31p | 3.45p | 332930 |
| 17/09/2024 | 3.60p | 3.67p | 3.50p | 3.50p | 712009 |
| 16/09/2024 | 3.60p | 3.67p | 3.57p | 3.60p | 8017 |
| 13/09/2024 | 3.60p | 3.67p | 3.50p | 3.60p | 346042 |
| 12/09/2024 | 3.70p | 3.70p | 3.51p | 3.60p | 2145254 |
| 11/09/2024 | 3.70p | 3.80p | 3.63p | 3.70p | 523014 |
| 10/09/2024 | 3.85p | 3.85p | 3.50p | 3.70p | 4301086 |
| 09/09/2024 | 3.95p | 4.00p | 3.81p | 3.85p | 1065983 |
| 06/09/2024 | 4.00p | 4.00p | 3.90p | 3.95p | 614157 |
| 05/09/2024 | 4.00p | 4.05p | 3.92p | 4.00p | 502297 |
| 04/09/2024 | 4.00p | 4.08p | 4.00p | 4.00p | 1692584 |
| 03/09/2024 | 4.20p | 4.40p | 3.83p | 4.00p | 6811840 |
| 02/09/2024 | 4.10p | 4.18p | 3.97p | 4.10p | 2070248 |
| 30/08/2024 | 4.20p | 4.24p | 4.00p | 4.10p | 803074 |
| 29/08/2024 | 4.30p | 4.40p | 4.00p | 4.20p | 213516 |
| 28/08/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 378415 |
| 27/08/2024 | 4.35p | 4.37p | 4.20p | 4.35p | 628615 |
| 23/08/2024 | 4.45p | 4.45p | 4.13p | 4.35p | 1360875 |
| 22/08/2024 | 4.50p | 4.60p | 4.30p | 4.45p | 352266 |
| 21/08/2024 | 4.35p | 4.50p | 4.30p | 4.50p | 449578 |
| 20/08/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 800118 |
| 19/08/2024 | 4.35p | 4.40p | 4.20p | 4.35p | 282682 |
| 16/08/2024 | 4.30p | 4.49p | 4.30p | 4.35p | 126428 |
| 15/08/2024 | 4.10p | 4.43p | 4.10p | 4.30p | 264018 |
| 14/08/2024 | 4.30p | 4.37p | 4.10p | 4.10p | 482126 |
| 13/08/2024 | 4.30p | 4.38p | 4.18p | 4.30p | 108595 |
| 12/08/2024 | 4.30p | 4.45p | 4.16p | 4.30p | 393223 |
| 09/08/2024 | 4.30p | 4.45p | 4.16p | 4.30p | 88988 |
| 08/08/2024 | 4.40p | 4.49p | 4.00p | 4.30p | 297740 |
| 07/08/2024 | 4.40p | 4.50p | 4.25p | 4.40p | 78279 |
| 06/08/2024 | 4.35p | 4.59p | 4.15p | 4.35p | 159991 |
| 05/08/2024 | 4.50p | 4.69p | 4.15p | 4.30p | 794479 |
| 02/08/2024 | 4.45p | 4.52p | 4.40p | 4.50p | 457950 |
| 01/08/2024 | 4.45p | 4.63p | 4.32p | 4.45p | 841797 |
| 31/07/2024 | 4.65p | 4.65p | 4.38p | 4.45p | 633880 |
| 30/07/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 835746 |
| 29/07/2024 | 4.80p | 4.86p | 4.50p | 4.65p | 2971024 |
| 26/07/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 3157935 |
| 25/07/2024 | 4.70p | 4.89p | 4.67p | 4.80p | 1607800 |
| 24/07/2024 | 5.05p | 5.05p | 4.58p | 4.70p | 2049395 |
| 23/07/2024 | 4.85p | 5.17p | 4.30p | 5.05p | 3155969 |
| 22/07/2024 | 5.00p | 5.20p | 4.70p | 4.85p | 1490821 |
| 19/07/2024 | 4.90p | 5.30p | 4.50p | 5.00p | 2040835 |
| 18/07/2024 | 4.85p | 5.00p | 4.50p | 4.75p | 999253 |
| 17/07/2024 | 4.75p | 5.00p | 4.41p | 4.53p | 1823796 |
*Close Price adjusted for both dividends and splits