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 Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/07/2024 | 4.75p | 5.00p | 4.41p | 4.53p | 1823796 |
| 16/07/2024 | 4.55p | 5.24p | 4.43p | 4.75p | 3992565 |
| 15/07/2024 | 3.35p | 5.45p | 3.35p | 4.55p | 8699332 |
| 12/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 11/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 10/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 09/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 08/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 05/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 04/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 03/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 02/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 01/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 28/06/2024 | 3.30p | 3.35p | 3.00p | 3.25p | 5442680 |
| 27/06/2024 | 3.15p | 3.48p | 3.11p | 3.30p | 6019759 |
| 26/06/2024 | 3.25p | 3.28p | 3.14p | 3.20p | 1008370 |
| 25/06/2024 | 3.30p | 3.40p | 3.22p | 3.30p | 566517 |
| 24/06/2024 | 3.25p | 3.39p | 3.10p | 3.30p | 2817373 |
| 21/06/2024 | 3.20p | 3.30p | 3.18p | 3.25p | 1119799 |
| 20/06/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 125752 |
| 19/06/2024 | 3.35p | 3.35p | 3.12p | 3.20p | 443083 |
| 18/06/2024 | 3.35p | 3.36p | 3.22p | 3.35p | 228259 |
| 17/06/2024 | 3.35p | 3.39p | 3.22p | 3.35p | 788126 |
| 14/06/2024 | 3.20p | 3.65p | 3.13p | 3.35p | 1138052 |
| 13/06/2024 | 3.25p | 3.50p | 3.12p | 3.20p | 488827 |
| 12/06/2024 | 3.30p | 3.31p | 3.20p | 3.25p | 1901573 |
| 11/06/2024 | 3.25p | 3.40p | 3.25p | 3.30p | 527907 |
| 10/06/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 86273 |
| 07/06/2024 | 3.15p | 3.39p | 3.10p | 3.25p | 294787 |
| 06/06/2024 | 3.20p | 3.38p | 3.15p | 3.15p | 144754 |
| 05/06/2024 | 3.35p | 3.50p | 3.10p | 3.20p | 1056832 |
| 04/06/2024 | 3.35p | 3.45p | 3.27p | 3.35p | 18000 |
| 03/06/2024 | 3.35p | 3.48p | 3.20p | 3.35p | 2807680 |
| 31/05/2024 | 3.40p | 3.58p | 3.22p | 3.35p | 4780029 |
| 30/05/2024 | 3.50p | 3.50p | 3.32p | 3.40p | 520747 |
| 29/05/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 661830 |
| 28/05/2024 | 3.60p | 3.70p | 3.45p | 3.50p | 2171675 |
| 24/05/2024 | 3.45p | 3.67p | 3.45p | 3.60p | 597107 |
| 23/05/2024 | 3.65p | 3.65p | 3.30p | 3.45p | 2789364 |
| 22/05/2024 | 3.70p | 3.90p | 3.60p | 3.65p | 2652262 |
| 21/05/2024 | 3.50p | 3.78p | 3.30p | 3.70p | 2721539 |
| 20/05/2024 | 3.55p | 3.55p | 3.40p | 3.50p | 694768 |
| 17/05/2024 | 3.55p | 3.70p | 3.44p | 3.55p | 252703 |
| 16/05/2024 | 3.55p | 3.70p | 3.45p | 3.55p | 84392 |
| 15/05/2024 | 3.60p | 3.62p | 3.40p | 3.55p | 1948384 |
| 14/05/2024 | 3.95p | 4.30p | 3.50p | 3.60p | 5751981 |
| 13/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2052513 |
| 10/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 1139648 |
| 09/05/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 615523 |
| 08/05/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1570857 |
| 07/05/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 1525581 |
| 03/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 824036 |
| 02/05/2024 | 3.40p | 3.40p | 3.30p | 3.35p | 1656697 |
| 01/05/2024 | 3.35p | 3.49p | 3.30p | 3.40p | 2305382 |
| 30/04/2024 | 3.45p | 3.50p | 3.25p | 3.35p | 4812423 |
| 29/04/2024 | 3.55p | 3.60p | 3.45p | 3.45p | 1725575 |
| 26/04/2024 | 3.35p | 3.71p | 3.35p | 3.55p | 5121685 |
| 25/04/2024 | 2.95p | 3.40p | 2.95p | 3.35p | 1494950 |
| 24/04/2024 | 2.95p | 3.05p | 2.87p | 2.95p | 1204274 |
| 23/04/2024 | 2.90p | 3.10p | 2.80p | 2.95p | 983402 |
| 22/04/2024 | 2.70p | 3.00p | 2.70p | 2.90p | 746799 |
| 19/04/2024 | 3.00p | 3.00p | 2.62p | 2.75p | 5603393 |
| 18/04/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 276471 |
| 17/04/2024 | 3.15p | 3.16p | 2.90p | 3.00p | 895242 |
| 16/04/2024 | 3.30p | 3.30p | 3.10p | 3.15p | 2593114 |
| 15/04/2024 | 3.30p | 3.35p | 3.20p | 3.30p | 403575 |
| 12/04/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 423013 |
| 11/04/2024 | 3.40p | 3.50p | 3.21p | 3.34p | 2796689 |
| 10/04/2024 | 3.45p | 3.54p | 3.30p | 3.40p | 2435747 |
| 09/04/2024 | 3.60p | 3.70p | 3.40p | 3.45p | 3203421 |
| 08/04/2024 | 3.90p | 4.10p | 3.50p | 3.60p | 3763907 |
| 05/04/2024 | 4.05p | 4.20p | 3.82p | 3.85p | 1877794 |
| 04/04/2024 | 4.00p | 4.10p | 3.97p | 4.05p | 3715795 |
| 03/04/2024 | 3.95p | 4.10p | 3.93p | 4.00p | 522944 |
| 02/04/2024 | 4.00p | 4.20p | 3.82p | 3.95p | 7521424 |
| 28/03/2024 | 3.65p | 4.07p | 3.48p | 4.00p | 4319664 |
| 27/03/2024 | 3.40p | 3.90p | 3.40p | 3.65p | 5029134 |
| 26/03/2024 | 3.00p | 3.49p | 2.90p | 3.40p | 4001563 |
| 25/03/2024 | 3.00p | 3.88p | 3.00p | 3.00p | 7262797 |
| 22/03/2024 | 2.55p | 2.78p | 2.55p | 2.60p | 577894 |
| 21/03/2024 | 2.65p | 2.77p | 2.60p | 2.60p | 354002 |
| 20/03/2024 | 2.30p | 2.80p | 2.30p | 2.65p | 837478 |
| 19/03/2024 | 2.30p | 3.18p | 2.30p | 2.80p | 4615822 |
| 18/03/2024 | 2.35p | 2.40p | 2.23p | 2.30p | 359943 |
| 15/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 20556 |
| 14/03/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 321696 |
| 13/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 84126 |
| 12/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 314841 |
| 11/03/2024 | 2.50p | 2.50p | 2.32p | 2.40p | 275435 |
| 08/03/2024 | 2.55p | 2.55p | 2.43p | 2.50p | 469524 |
| 07/03/2024 | 2.50p | 2.70p | 2.45p | 2.55p | 489875 |
| 06/03/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 449582 |
| 05/03/2024 | 2.55p | 2.60p | 2.43p | 2.50p | 72568 |
| 04/03/2024 | 2.55p | 2.60p | 2.46p | 2.55p | 423628 |
| 01/03/2024 | 2.40p | 2.68p | 2.40p | 2.55p | 1745232 |
| 29/02/2024 | 2.55p | 2.55p | 2.33p | 2.40p | 773297 |
| 28/02/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 135333 |
| 27/02/2024 | 2.55p | 2.55p | 2.54p | 2.55p | 1181 |
| 26/02/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 151169 |
| 23/02/2024 | 2.55p | 2.60p | 2.40p | 2.55p | 86164 |
| 22/02/2024 | 2.55p | 2.63p | 2.40p | 2.55p | 835403 |
| 21/02/2024 | 2.55p | 2.59p | 2.40p | 2.55p | 1114712 |
| 20/02/2024 | 2.35p | 2.68p | 2.33p | 2.55p | 1949063 |
| 19/02/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 532089 |
| 16/02/2024 | 2.80p | 3.00p | 2.40p | 2.45p | 3874173 |
| 15/02/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 94493 |
| 14/02/2024 | 2.40p | 2.68p | 2.31p | 2.60p | 1458359 |
| 13/02/2024 | 2.40p | 2.48p | 2.30p | 2.40p | 302381 |
| 12/02/2024 | 2.40p | 2.56p | 2.29p | 2.40p | 35455 |
| 09/02/2024 | 2.40p | 2.60p | 2.40p | 2.40p | 15715 |
| 08/02/2024 | 2.30p | 2.60p | 2.20p | 2.40p | 2737041 |
| 07/02/2024 | 2.35p | 2.40p | 2.25p | 2.30p | 479314 |
| 06/02/2024 | 2.50p | 2.60p | 2.32p | 2.35p | 445371 |
| 05/02/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 140262 |
| 02/02/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 379403 |
| 01/02/2024 | 2.55p | 2.56p | 2.40p | 2.50p | 1052246 |
| 31/01/2024 | 2.65p | 2.77p | 2.50p | 2.55p | 1210696 |
| 30/01/2024 | 2.70p | 2.90p | 2.51p | 2.65p | 459872 |
| 29/01/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 287028 |
| 26/01/2024 | 2.70p | 2.80p | 2.51p | 2.70p | 297589 |
| 25/01/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 99067 |
| 24/01/2024 | 2.30p | 2.70p | 2.30p | 2.60p | 1419315 |
| 23/01/2024 | 2.30p | 2.35p | 2.23p | 2.35p | 25599 |
| 22/01/2024 | 2.35p | 2.48p | 2.23p | 2.30p | 3293502 |
| 19/01/2024 | 2.35p | 2.35p | 2.26p | 2.35p | 0 |
| 18/01/2024 | 2.40p | 2.50p | 2.23p | 2.35p | 907748 |
| 17/01/2024 | 2.35p | 2.50p | 2.25p | 2.40p | 2881885 |
| 16/01/2024 | 2.40p | 2.40p | 2.25p | 2.35p | 528216 |
| 15/01/2024 | 2.50p | 2.60p | 2.30p | 2.40p | 1353352 |
| 12/01/2024 | 2.50p | 2.54p | 2.40p | 2.50p | 90183 |
| 11/01/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 416274 |
| 10/01/2024 | 2.50p | 2.60p | 2.45p | 2.50p | 412741 |
| 09/01/2024 | 2.50p | 2.60p | 2.45p | 2.50p | 311442 |
| 08/01/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 3437 |
| 05/01/2024 | 2.55p | 2.62p | 2.43p | 2.50p | 666892 |
| 04/01/2024 | 2.55p | 2.67p | 2.40p | 2.55p | 907078 |
| 03/01/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 359668 |
| 02/01/2024 | 2.50p | 2.60p | 2.47p | 2.55p | 312289 |
| 29/12/2023 | 2.50p | 2.58p | 2.45p | 2.50p | 62780 |
| 28/12/2023 | 2.55p | 2.60p | 2.45p | 2.50p | 1681947 |
| 27/12/2023 | 2.55p | 2.70p | 2.40p | 2.55p | 1112846 |
| 22/12/2023 | 2.55p | 2.69p | 2.42p | 2.55p | 108428 |
| 21/12/2023 | 2.70p | 2.70p | 2.27p | 2.55p | 2088887 |
| 20/12/2023 | 2.65p | 2.89p | 2.55p | 2.75p | 2166390 |
| 19/12/2023 | 2.65p | 2.65p | 2.56p | 2.65p | 70889 |
| 18/12/2023 | 2.65p | 2.68p | 2.50p | 2.65p | 131029 |
| 15/12/2023 | 2.65p | 2.70p | 2.58p | 2.65p | 136694 |
| 14/12/2023 | 2.65p | 2.70p | 2.50p | 2.65p | 356903 |
| 13/12/2023 | 2.65p | 2.78p | 2.58p | 2.65p | 37193 |
| 12/12/2023 | 2.65p | 2.78p | 2.56p | 2.65p | 858261 |
| 11/12/2023 | 2.65p | 2.80p | 2.56p | 2.65p | 453460 |
| 08/12/2023 | 2.75p | 2.75p | 2.55p | 2.65p | 347465 |
| 07/12/2023 | 2.75p | 2.76p | 2.63p | 2.75p | 224241 |
| 06/12/2023 | 2.85p | 3.00p | 2.65p | 2.75p | 519760 |
| 05/12/2023 | 2.85p | 2.93p | 2.65p | 2.85p | 1842807 |
| 04/12/2023 | 2.85p | 2.95p | 2.79p | 2.85p | 113310 |
| 01/12/2023 | 2.85p | 2.97p | 2.78p | 2.85p | 135587 |
| 30/11/2023 | 2.85p | 2.85p | 2.78p | 2.85p | 122000 |
| 29/11/2023 | 2.85p | 3.00p | 2.78p | 2.85p | 158415 |
| 28/11/2023 | 2.85p | 2.90p | 2.79p | 2.85p | 105254 |
| 27/11/2023 | 2.85p | 2.94p | 2.78p | 2.85p | 128033 |
| 24/11/2023 | 2.85p | 2.87p | 2.78p | 2.85p | 155439 |
| 23/11/2023 | 2.85p | 2.89p | 2.85p | 2.85p | 41258 |
| 22/11/2023 | 2.85p | 2.90p | 2.85p | 2.85p | 516441 |
| 21/11/2023 | 2.90p | 3.00p | 2.80p | 2.85p | 184593 |
| 20/11/2023 | 2.95p | 2.95p | 2.81p | 2.90p | 156445 |
| 17/11/2023 | 2.95p | 2.95p | 2.94p | 2.95p | 40709 |
| 16/11/2023 | 3.00p | 3.00p | 2.90p | 2.95p | 672318 |
| 15/11/2023 | 3.05p | 3.08p | 2.90p | 3.00p | 1691317 |
| 14/11/2023 | 2.95p | 3.10p | 2.92p | 3.05p | 498537 |
| 13/11/2023 | 2.95p | 3.08p | 2.88p | 2.95p | 119484 |
| 10/11/2023 | 2.95p | 3.08p | 2.86p | 2.95p | 246732 |
| 09/11/2023 | 2.90p | 3.10p | 2.80p | 2.95p | 204370 |
| 08/11/2023 | 2.80p | 3.00p | 2.80p | 2.90p | 620309 |
| 07/11/2023 | 2.80p | 2.90p | 2.60p | 2.80p | 1436677 |
| 06/11/2023 | 2.80p | 3.00p | 2.77p | 2.80p | 197387 |
| 03/11/2023 | 2.80p | 3.00p | 2.60p | 2.80p | 605641 |
| 02/11/2023 | 2.80p | 2.94p | 2.73p | 2.80p | 59632 |
| 01/11/2023 | 2.80p | 3.00p | 2.71p | 2.80p | 1808516 |
| 31/10/2023 | 2.75p | 3.00p | 2.53p | 2.80p | 1866750 |
| 30/10/2023 | 3.05p | 3.19p | 3.05p | 3.05p | 27781 |
| 27/10/2023 | 3.05p | 3.09p | 2.93p | 3.05p | 38430 |
| 26/10/2023 | 3.05p | 3.09p | 3.05p | 3.05p | 11165 |
| 25/10/2023 | 2.90p | 3.09p | 2.89p | 3.05p | 911767 |
| 24/10/2023 | 3.10p | 3.10p | 2.86p | 2.90p | 941886 |
| 23/10/2023 | 3.10p | 3.20p | 3.02p | 3.10p | 213930 |
| 20/10/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 415213 |
| 19/10/2023 | 3.10p | 3.10p | 3.03p | 3.10p | 545 |
| 18/10/2023 | 3.15p | 3.24p | 3.00p | 3.10p | 340267 |
| 17/10/2023 | 3.15p | 3.30p | 3.08p | 3.15p | 61949 |
| 16/10/2023 | 3.15p | 3.29p | 3.06p | 3.15p | 377409 |
| 13/10/2023 | 3.00p | 3.30p | 2.93p | 3.15p | 368078 |
| 12/10/2023 | 3.00p | 3.18p | 3.00p | 3.00p | 374790 |
| 11/10/2023 | 3.30p | 3.30p | 2.84p | 3.00p | 752250 |
| 10/10/2023 | 3.30p | 3.36p | 3.30p | 3.30p | 7296 |
| 09/10/2023 | 3.35p | 3.40p | 3.20p | 3.30p | 66765 |
| 06/10/2023 | 3.35p | 3.44p | 3.35p | 3.35p | 300 |
| 05/10/2023 | 3.35p | 3.40p | 3.20p | 3.35p | 227977 |
| 04/10/2023 | 3.35p | 3.39p | 3.35p | 3.35p | 25342 |
| 03/10/2023 | 3.35p | 3.44p | 3.20p | 3.35p | 54059 |
*Close Price adjusted for both dividends and splits