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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Datang International Power Generation Co Ltd. (DAT) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/06/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 01/06/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 31/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 30/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 29/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 25/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 24/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 23/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 22/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 21/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 18/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 0 |
| 17/05/2018 | 24.52p | 24.52p | 24.52p | 25.95p | 314000 |
| 16/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 15/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 14/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 11/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 10/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 09/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 08/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 04/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 03/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 0 |
| 02/05/2018 | 24.19p | 24.19p | 24.19p | 25.95p | 1400000 |
| 01/05/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 30/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 27/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 26/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 25/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 24/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 23/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 20/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 19/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 18/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 17/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 16/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 13/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 12/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 11/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 10/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 09/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 06/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 05/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 04/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 03/04/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 29/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 28/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 27/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 26/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 23/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 22/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 21/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 20/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 19/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 16/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 15/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 14/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 13/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 12/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 09/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 08/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 07/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 06/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 05/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 02/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 01/03/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 28/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 27/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 26/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 23/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 22/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 21/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 20/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 19/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 16/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 15/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 14/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 13/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 12/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 09/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 08/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 07/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 06/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 05/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 02/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 01/02/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 31/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 30/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 29/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 26/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 25/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 24/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 23/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 22/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 19/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 18/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 17/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 16/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 15/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 12/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 11/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 10/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 09/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 08/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 05/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 04/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 03/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 02/01/2018 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 29/12/2017 | 21.54p | 21.54p | 21.54p | 25.95p | 278000 |
| 28/12/2017 | 21.54p | 21.54p | 21.54p | 25.95p | 38000 |
| 27/12/2017 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 22/12/2017 | 21.54p | 21.54p | 21.54p | 25.95p | 0 |
| 21/12/2017 | 21.54p | 21.54p | 21.54p | 25.95p | 24000 |
| 20/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 19/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 18/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 15/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 14/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 13/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 12/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 11/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 08/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 492000 |
| 07/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 1020000 |
| 06/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 0 |
| 05/12/2017 | 24.20p | 24.20p | 24.20p | 25.95p | 4000 |
| 04/12/2017 | 24.45p | 24.45p | 24.45p | 25.95p | 30000 |
| 01/12/2017 | 24.58p | 24.58p | 24.58p | 25.95p | 0 |
| 30/11/2017 | 24.58p | 24.58p | 24.58p | 25.95p | 26000 |
| 29/11/2017 | 25.65p | 25.65p | 25.65p | 25.95p | 0 |
| 28/11/2017 | 25.65p | 25.65p | 25.65p | 25.95p | 0 |
| 27/11/2017 | 25.65p | 25.65p | 25.65p | 25.95p | 0 |
| 24/11/2017 | 25.65p | 25.65p | 25.65p | 25.95p | 0 |
| 23/11/2017 | 25.65p | 25.65p | 25.65p | 25.95p | 192000 |
| 22/11/2017 | 25.65p | 25.65p | 25.65p | 25.95p | 20000 |
| 21/11/2017 | 26.64p | 26.64p | 26.64p | 25.95p | 0 |
| 20/11/2017 | 26.64p | 26.64p | 26.64p | 25.95p | 0 |
| 17/11/2017 | 26.64p | 26.64p | 26.64p | 25.95p | 1408000 |
| 16/11/2017 | 27.48p | 27.48p | 27.48p | 25.95p | 166000 |
| 15/11/2017 | 27.65p | 27.91p | 27.91p | 25.95p | 0 |
| 14/11/2017 | 27.65p | 27.91p | 27.65p | 25.95p | 130000 |
| 13/11/2017 | 27.38p | 27.38p | 27.38p | 25.95p | 64000 |
| 10/11/2017 | 27.73p | 27.73p | 27.73p | 25.95p | 0 |
| 09/11/2017 | 27.73p | 27.73p | 27.73p | 25.95p | 0 |
| 08/11/2017 | 27.73p | 27.73p | 27.73p | 25.95p | 32000 |
| 07/11/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 06/11/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 03/11/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 02/11/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 01/11/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 31/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 30/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 27/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 26/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 25/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 24/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 23/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 20/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 19/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 18/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 17/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 16/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 13/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 12/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 11/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 10/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 09/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 06/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 05/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 04/10/2017 | 23.96p | 23.96p | 23.96p | 25.95p | 0 |
| 03/10/2017 | 23.96p | 24.55p | 23.96p | 25.95p | 18000 |
| 02/10/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 29/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 28/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 27/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 26/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 25/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 22/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 21/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 20/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 19/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 18/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 15/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 14/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 13/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 12/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 11/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 08/09/2017 | 24.55p | 24.55p | 24.55p | 25.95p | 0 |
| 07/09/2017 | 24.55p | 24.92p | 24.55p | 25.95p | 38000 |
| 06/09/2017 | 24.92p | 25.47p | 24.92p | 25.95p | 342000 |
| 05/09/2017 | 25.47p | 25.47p | 25.47p | 25.95p | 0 |
| 04/09/2017 | 25.47p | 25.47p | 25.47p | 25.95p | 0 |
| 01/09/2017 | 25.47p | 25.47p | 25.47p | 25.95p | 0 |
| 31/08/2017 | 25.47p | 25.85p | 25.47p | 25.95p | 172000 |
| 30/08/2017 | 25.85p | 25.85p | 25.85p | 25.95p | 0 |
| 29/08/2017 | 25.85p | 25.85p | 25.85p | 25.95p | 0 |
| 25/08/2017 | 25.85p | 26.00p | 25.85p | 25.95p | 314000 |
| 24/08/2017 | 26.00p | 26.05p | 26.00p | 25.95p | 146000 |
| 23/08/2017 | 26.05p | 26.05p | 26.05p | 25.95p | 0 |
| 22/08/2017 | 26.05p | 26.14p | 26.05p | 25.95p | 112000 |
| 21/08/2017 | 26.14p | 26.14p | 25.95p | 25.95p | 218000 |
| 18/08/2017 | 25.95p | 25.95p | 24.38p | 25.95p | 22000 |
| 17/08/2017 | 24.38p | 24.38p | 24.38p | 25.95p | 0 |
*Close Price adjusted for both dividends and splits