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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2025 | 4.25p | 4.32p | 4.00p | 4.25p | 523466 |
| 24/06/2025 | 4.50p | 5.00p | 4.02p | 4.25p | 571757 |
| 23/06/2025 | 4.25p | 5.00p | 4.01p | 4.50p | 1030508 |
| 20/06/2025 | 4.50p | 4.50p | 4.00p | 4.25p | 1533267 |
| 19/06/2025 | 4.85p | 5.00p | 4.04p | 4.50p | 2541017 |
| 18/06/2025 | 4.50p | 5.50p | 4.50p | 4.85p | 3134935 |
| 17/06/2025 | 4.05p | 5.19p | 3.88p | 4.50p | 4191328 |
| 16/06/2025 | 4.15p | 4.35p | 3.80p | 4.05p | 2548479 |
| 13/06/2025 | 4.05p | 5.35p | 3.78p | 4.15p | 8032278 |
| 12/06/2025 | 4.50p | 5.40p | 2.80p | 4.10p | 26303254 |
| 11/06/2025 | 3.20p | 3.20p | 3.05p | 3.20p | 830 |
| 10/06/2025 | 3.20p | 3.20p | 3.05p | 3.20p | 15909 |
| 09/06/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 10009 |
| 06/06/2025 | 3.20p | 3.25p | 3.20p | 3.20p | 0 |
| 05/06/2025 | 3.20p | 3.20p | 3.00p | 3.20p | 69181 |
| 04/06/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 19494 |
| 03/06/2025 | 3.20p | 3.25p | 3.20p | 3.20p | 0 |
| 02/06/2025 | 3.20p | 3.20p | 3.11p | 3.20p | 175 |
| 30/05/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 49747 |
| 29/05/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 141373 |
| 28/05/2025 | 3.15p | 3.20p | 3.10p | 3.20p | 50000 |
| 27/05/2025 | 3.15p | 3.26p | 3.00p | 3.15p | 25133 |
| 23/05/2025 | 3.15p | 3.15p | 3.00p | 3.15p | 394950 |
| 22/05/2025 | 3.15p | 3.15p | 3.00p | 3.15p | 239327 |
| 21/05/2025 | 3.25p | 3.25p | 3.07p | 3.15p | 93000 |
| 20/05/2025 | 3.45p | 3.45p | 3.25p | 3.25p | 110014 |
| 19/05/2025 | 4.05p | 4.05p | 3.45p | 3.45p | 210000 |
| 16/05/2025 | 4.05p | 4.05p | 4.00p | 4.05p | 119 |
| 15/05/2025 | 3.95p | 4.20p | 3.80p | 4.05p | 590000 |
| 14/05/2025 | 4.25p | 4.25p | 3.90p | 3.95p | 225733 |
| 13/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 12 |
| 12/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 54342 |
| 09/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 6511 |
| 08/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 17 |
| 07/05/2025 | 4.25p | 4.27p | 4.20p | 4.25p | 3932 |
| 06/05/2025 | 4.40p | 4.40p | 4.20p | 4.25p | 50848 |
| 02/05/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 35 |
| 01/05/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 13 |
| 30/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 355 |
| 29/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 34600 |
| 28/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 5814 |
| 25/04/2025 | 4.35p | 4.35p | 4.02p | 4.35p | 29242 |
| 24/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 694 |
| 23/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 22/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 52 |
| 17/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 16/04/2025 | 4.35p | 4.37p | 4.30p | 4.35p | 23103 |
| 15/04/2025 | 4.35p | 4.37p | 4.30p | 4.35p | 18775 |
| 14/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 11/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 164 |
| 10/04/2025 | 4.40p | 4.40p | 4.30p | 4.35p | 12656 |
| 09/04/2025 | 4.40p | 4.40p | 4.22p | 4.40p | 43 |
| 08/04/2025 | 4.40p | 4.48p | 4.22p | 4.40p | 14287 |
| 07/04/2025 | 4.40p | 4.40p | 4.37p | 4.40p | 0 |
| 04/04/2025 | 4.40p | 4.49p | 4.30p | 4.40p | 1794 |
| 03/04/2025 | 4.40p | 4.40p | 4.22p | 4.40p | 5994 |
| 02/04/2025 | 4.45p | 4.45p | 4.30p | 4.40p | 162469 |
| 01/04/2025 | 4.60p | 4.60p | 4.20p | 4.45p | 132067 |
| 31/03/2025 | 4.75p | 4.75p | 4.60p | 4.60p | 20006 |
| 28/03/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 24493 |
| 27/03/2025 | 4.95p | 4.95p | 4.75p | 4.75p | 37500 |
| 26/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 2626 |
| 25/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 6466 |
| 24/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 100377 |
| 21/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 3850 |
| 20/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 21482 |
| 19/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 50 |
| 18/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 889 |
| 17/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 499 |
| 14/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 13752 |
| 13/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 10006 |
| 12/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 3 |
| 11/03/2025 | 4.95p | 4.95p | 4.93p | 4.95p | 0 |
| 10/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 37162 |
| 07/03/2025 | 4.95p | 4.95p | 4.93p | 4.95p | 0 |
| 06/03/2025 | 5.25p | 5.25p | 4.95p | 4.95p | 145741 |
| 05/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 75000 |
| 04/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 28 |
| 03/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 420 |
| 28/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 200312 |
| 27/02/2025 | 5.25p | 5.25p | 5.22p | 5.25p | 38 |
| 26/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 17030 |
| 25/02/2025 | 5.25p | 5.25p | 5.22p | 5.25p | 1258 |
| 24/02/2025 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 9882 |
| 20/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 1898 |
| 19/02/2025 | 5.25p | 5.25p | 5.05p | 5.25p | 232420 |
| 18/02/2025 | 5.60p | 5.60p | 5.10p | 5.25p | 283032 |
| 17/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5115 |
| 14/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 45492 |
| 13/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5062 |
| 12/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 30916 |
| 11/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 12127 |
| 10/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 52241 |
| 07/02/2025 | 5.55p | 5.60p | 5.50p | 5.60p | 25020 |
| 06/02/2025 | 5.55p | 5.60p | 5.50p | 5.60p | 20042 |
| 05/02/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 50000 |
| 04/02/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 47681 |
| 03/02/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 36231 |
| 31/01/2025 | 5.60p | 5.60p | 5.50p | 5.55p | 1725 |
| 30/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 127 |
| 29/01/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 110163 |
| 28/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 143107 |
| 27/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 126197 |
| 24/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 4402 |
| 23/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 86759 |
| 22/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 90705 |
| 21/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 2766 |
| 20/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 5432 |
| 17/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 104993 |
| 16/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 915 |
| 15/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 9644 |
| 14/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 114 |
| 13/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 12280 |
| 10/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 38071 |
| 09/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 5132 |
| 08/01/2025 | 5.55p | 5.55p | 5.51p | 5.55p | 50000 |
| 07/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 106196 |
| 06/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 319726 |
| 03/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 101578 |
| 02/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 22358 |
| 31/12/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 36862 |
| 30/12/2024 | 5.55p | 5.55p | 5.48p | 5.48p | 250423 |
| 27/12/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 14748 |
| 24/12/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 1727 |
| 23/12/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 3525 |
| 20/12/2024 | 5.55p | 5.55p | 5.30p | 5.55p | 250000 |
| 19/12/2024 | 5.60p | 5.60p | 5.25p | 5.55p | 507532 |
| 18/12/2024 | 5.60p | 5.63p | 5.60p | 5.60p | 0 |
| 17/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 5367 |
| 16/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 750 |
| 13/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 211670 |
| 12/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 20 |
| 11/12/2024 | 5.60p | 5.60p | 5.10p | 5.60p | 51620 |
| 10/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 54507 |
| 09/12/2024 | 5.60p | 5.60p | 5.54p | 5.60p | 1589 |
| 06/12/2024 | 5.60p | 5.60p | 5.55p | 5.60p | 3593 |
| 05/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 17958 |
| 04/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 425 |
| 03/12/2024 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 02/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 1189 |
| 29/11/2024 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 28/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 5 |
| 27/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 8694 |
| 26/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 171843 |
| 25/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 537 |
| 22/11/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 51351 |
| 21/11/2024 | 5.65p | 5.65p | 5.50p | 5.60p | 20416 |
| 20/11/2024 | 5.65p | 5.65p | 5.60p | 5.65p | 177812 |
| 19/11/2024 | 5.85p | 6.00p | 5.50p | 5.65p | 70223 |
| 18/11/2024 | 5.85p | 5.85p | 5.70p | 5.85p | 100234 |
| 15/11/2024 | 5.80p | 5.85p | 5.73p | 5.85p | 990084 |
| 14/11/2024 | 5.70p | 5.80p | 5.60p | 5.80p | 484359 |
| 13/11/2024 | 6.35p | 6.35p | 5.60p | 5.60p | 489016 |
| 12/11/2024 | 6.45p | 6.45p | 6.20p | 6.35p | 44273 |
| 11/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 4 |
| 08/11/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 07/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 16 |
| 06/11/2024 | 6.45p | 6.49p | 6.45p | 6.45p | 77 |
| 05/11/2024 | 6.45p | 6.45p | 6.35p | 6.45p | 39448 |
| 04/11/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 468 |
| 01/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 508 |
| 31/10/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 30/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 100008 |
| 29/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 3962 |
| 28/10/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 50555 |
| 25/10/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 24/10/2024 | 6.45p | 6.45p | 6.28p | 6.45p | 52618 |
| 23/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 427 |
| 22/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 10000 |
| 21/10/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 25527 |
| 18/10/2024 | 6.45p | 6.49p | 6.29p | 6.45p | 20416 |
| 17/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 128020 |
| 16/10/2024 | 7.10p | 7.10p | 6.25p | 6.45p | 687643 |
| 15/10/2024 | 7.35p | 7.35p | 7.10p | 7.10p | 5278 |
| 14/10/2024 | 7.35p | 7.35p | 7.30p | 7.35p | 0 |
| 11/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 9130 |
| 10/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 22 |
| 09/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 50160 |
| 08/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 4227 |
| 07/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 65116 |
| 04/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 12708 |
| 03/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 12044 |
| 02/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 10150 |
| 01/10/2024 | 7.35p | 7.35p | 7.26p | 7.35p | 1577 |
| 30/09/2024 | 7.35p | 7.40p | 7.35p | 7.35p | 226000 |
| 27/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 44669 |
| 26/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 164 |
| 25/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 3768 |
| 24/09/2024 | 7.35p | 7.39p | 7.28p | 7.35p | 0 |
| 23/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 6501 |
| 20/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 10 |
| 19/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 38 |
| 18/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 4038 |
| 17/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 81373 |
| 16/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 38 |
| 13/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 175 |
| 12/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 0 |
| 11/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 9117 |
| 10/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 210 |
*Close Price adjusted for both dividends and splits