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
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 188164 |
| 07/05/2025 | 5.75p | 5.85p | 5.50p | 5.75p | 213231 |
| 06/05/2025 | 5.75p | 5.94p | 5.62p | 5.75p | 209034 |
| 02/05/2025 | 5.60p | 5.90p | 5.60p | 5.75p | 619164 |
| 01/05/2025 | 5.55p | 5.69p | 5.40p | 5.60p | 356688 |
| 30/04/2025 | 5.45p | 5.60p | 5.38p | 5.55p | 530692 |
| 29/04/2025 | 5.10p | 5.60p | 4.70p | 5.45p | 2416203 |
| 28/04/2025 | 6.15p | 6.15p | 5.91p | 6.05p | 499144 |
| 25/04/2025 | 6.30p | 6.30p | 6.01p | 6.15p | 277931 |
| 24/04/2025 | 6.25p | 6.50p | 6.00p | 6.30p | 259921 |
| 23/04/2025 | 6.35p | 6.35p | 6.03p | 6.25p | 292629 |
| 22/04/2025 | 6.40p | 6.50p | 6.13p | 6.35p | 809384 |
| 17/04/2025 | 6.40p | 6.49p | 6.30p | 6.40p | 340937 |
| 16/04/2025 | 6.25p | 6.50p | 6.15p | 6.40p | 1027060 |
| 15/04/2025 | 6.10p | 6.20p | 6.00p | 6.05p | 51694 |
| 14/04/2025 | 6.05p | 6.20p | 5.90p | 6.10p | 547718 |
| 11/04/2025 | 5.85p | 6.12p | 5.75p | 6.05p | 765200 |
| 10/04/2025 | 5.70p | 6.00p | 5.70p | 5.85p | 682552 |
| 09/04/2025 | 5.85p | 5.85p | 5.50p | 5.60p | 434829 |
| 08/04/2025 | 5.90p | 6.10p | 5.72p | 5.85p | 630311 |
| 07/04/2025 | 6.00p | 6.00p | 5.50p | 5.85p | 2549228 |
| 04/04/2025 | 6.10p | 6.17p | 5.90p | 6.00p | 728180 |
| 03/04/2025 | 6.15p | 6.20p | 6.00p | 6.14p | 152920 |
| 02/04/2025 | 6.10p | 6.20p | 6.02p | 6.15p | 1525508 |
| 01/04/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 479884 |
| 31/03/2025 | 6.10p | 6.17p | 6.00p | 6.10p | 257771 |
| 28/03/2025 | 6.15p | 6.17p | 6.01p | 6.10p | 74862 |
| 27/03/2025 | 6.15p | 6.17p | 6.00p | 6.15p | 1188792 |
| 26/03/2025 | 6.15p | 6.15p | 6.00p | 6.15p | 305240 |
| 25/03/2025 | 6.05p | 6.17p | 6.00p | 6.15p | 403777 |
| 24/03/2025 | 6.25p | 6.28p | 6.00p | 6.05p | 731817 |
| 21/03/2025 | 6.45p | 6.60p | 6.20p | 6.25p | 2811852 |
| 20/03/2025 | 6.25p | 6.60p | 6.25p | 6.45p | 1526746 |
| 19/03/2025 | 6.10p | 6.29p | 5.93p | 6.15p | 2082499 |
| 18/03/2025 | 6.20p | 6.30p | 5.90p | 6.10p | 1505659 |
| 17/03/2025 | 6.20p | 6.22p | 6.13p | 6.20p | 231745 |
| 14/03/2025 | 6.15p | 6.30p | 6.10p | 6.20p | 1448575 |
| 13/03/2025 | 5.95p | 6.20p | 5.94p | 6.10p | 1323692 |
| 12/03/2025 | 5.95p | 5.97p | 5.94p | 5.95p | 109667 |
| 11/03/2025 | 5.95p | 6.12p | 5.90p | 5.95p | 182717 |
| 10/03/2025 | 6.25p | 6.30p | 5.91p | 5.95p | 1773785 |
| 07/03/2025 | 6.40p | 6.50p | 6.20p | 6.25p | 391628 |
| 06/03/2025 | 6.40p | 6.56p | 6.30p | 6.40p | 761370 |
| 05/03/2025 | 6.60p | 6.60p | 6.33p | 6.40p | 604913 |
| 04/03/2025 | 6.75p | 6.75p | 6.50p | 6.60p | 420805 |
| 03/03/2025 | 6.75p | 7.00p | 6.51p | 6.75p | 150220 |
| 28/02/2025 | 6.55p | 7.00p | 6.50p | 6.75p | 315172 |
| 27/02/2025 | 6.75p | 6.75p | 6.50p | 6.55p | 223853 |
| 26/02/2025 | 6.80p | 6.80p | 6.50p | 6.75p | 716315 |
| 25/02/2025 | 6.90p | 6.90p | 6.70p | 6.80p | 559960 |
| 24/02/2025 | 7.20p | 7.25p | 6.56p | 6.90p | 2300749 |
| 21/02/2025 | 7.20p | 7.40p | 7.10p | 7.20p | 465500 |
| 20/02/2025 | 7.40p | 7.50p | 7.20p | 7.20p | 278732 |
| 19/02/2025 | 7.50p | 7.80p | 7.20p | 7.40p | 246749 |
| 18/02/2025 | 7.35p | 7.42p | 7.20p | 7.35p | 81983 |
| 17/02/2025 | 7.35p | 7.50p | 7.31p | 7.35p | 26529 |
| 14/02/2025 | 7.35p | 7.66p | 7.25p | 7.35p | 828507 |
| 13/02/2025 | 7.90p | 7.90p | 7.20p | 7.35p | 2356625 |
| 12/02/2025 | 8.00p | 8.32p | 7.65p | 7.90p | 1696246 |
| 11/02/2025 | 8.00p | 8.20p | 7.71p | 8.00p | 3130725 |
| 10/02/2025 | 8.05p | 8.20p | 7.76p | 8.00p | 1186053 |
| 07/02/2025 | 7.85p | 8.20p | 7.75p | 8.06p | 2255883 |
| 06/02/2025 | 7.70p | 7.92p | 7.62p | 7.85p | 1076363 |
| 05/02/2025 | 7.50p | 8.00p | 7.50p | 7.70p | 1565716 |
| 04/02/2025 | 7.40p | 7.60p | 7.30p | 7.50p | 342406 |
| 03/02/2025 | 7.45p | 7.50p | 7.17p | 7.50p | 513643 |
| 31/01/2025 | 7.55p | 7.80p | 7.30p | 7.45p | 1079230 |
| 30/01/2025 | 7.30p | 7.42p | 7.21p | 7.35p | 569776 |
| 29/01/2025 | 7.30p | 7.30p | 7.10p | 7.30p | 445068 |
| 28/01/2025 | 7.55p | 7.70p | 7.05p | 7.30p | 652757 |
| 27/01/2025 | 7.10p | 7.28p | 7.04p | 7.20p | 568151 |
| 24/01/2025 | 7.10p | 7.20p | 7.06p | 7.10p | 695672 |
| 23/01/2025 | 7.10p | 7.20p | 6.88p | 7.10p | 204952 |
| 22/01/2025 | 7.10p | 7.20p | 7.05p | 7.10p | 145561 |
| 21/01/2025 | 7.10p | 7.19p | 7.00p | 7.10p | 264901 |
| 20/01/2025 | 7.25p | 7.28p | 7.00p | 7.10p | 991177 |
| 17/01/2025 | 7.35p | 7.35p | 7.20p | 7.25p | 232991 |
| 16/01/2025 | 7.45p | 7.60p | 7.30p | 7.35p | 140450 |
| 15/01/2025 | 7.45p | 7.60p | 7.33p | 7.45p | 835496 |
| 14/01/2025 | 7.55p | 7.58p | 7.40p | 7.45p | 255749 |
| 13/01/2025 | 7.40p | 7.70p | 7.30p | 7.70p | 1169457 |
| 10/01/2025 | 7.40p | 7.47p | 7.31p | 7.40p | 567347 |
| 09/01/2025 | 7.40p | 7.43p | 7.31p | 7.40p | 433138 |
| 08/01/2025 | 7.80p | 7.80p | 7.20p | 7.40p | 2051522 |
| 07/01/2025 | 7.60p | 7.80p | 7.36p | 7.80p | 1077329 |
| 06/01/2025 | 7.85p | 8.00p | 7.30p | 7.55p | 1748804 |
| 03/01/2025 | 7.70p | 8.00p | 7.48p | 7.85p | 1241138 |
| 02/01/2025 | 7.30p | 7.72p | 7.30p | 7.70p | 1127396 |
| 31/12/2024 | 7.25p | 7.50p | 7.00p | 7.30p | 1045873 |
| 30/12/2024 | 6.90p | 7.35p | 6.80p | 7.25p | 503057 |
| 27/12/2024 | 6.90p | 7.00p | 6.80p | 7.00p | 94121 |
| 24/12/2024 | 6.85p | 7.00p | 6.70p | 6.90p | 308891 |
| 23/12/2024 | 6.85p | 6.90p | 6.74p | 6.85p | 176001 |
| 20/12/2024 | 6.85p | 6.95p | 6.85p | 6.85p | 42793 |
| 19/12/2024 | 6.85p | 6.85p | 6.54p | 6.85p | 1056469 |
| 18/12/2024 | 6.80p | 7.00p | 6.78p | 6.95p | 981119 |
| 17/12/2024 | 7.10p | 7.10p | 6.60p | 6.60p | 1045388 |
| 16/12/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 4914007 |
| 13/12/2024 | 6.90p | 7.00p | 6.70p | 6.85p | 365936 |
| 12/12/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 977176 |
| 11/12/2024 | 6.85p | 7.00p | 6.54p | 6.85p | 675620 |
| 10/12/2024 | 6.90p | 7.00p | 6.72p | 6.85p | 457768 |
| 09/12/2024 | 6.90p | 6.98p | 6.80p | 6.90p | 143323 |
| 06/12/2024 | 6.90p | 6.94p | 6.82p | 6.90p | 125753 |
| 05/12/2024 | 6.65p | 6.93p | 6.65p | 6.80p | 4444220 |
| 04/12/2024 | 6.85p | 7.00p | 6.60p | 6.65p | 129446 |
| 03/12/2024 | 6.85p | 7.00p | 6.70p | 6.80p | 163392 |
| 02/12/2024 | 6.85p | 7.00p | 6.70p | 6.85p | 83745 |
| 29/11/2024 | 6.80p | 7.00p | 6.70p | 6.85p | 1769854 |
| 28/11/2024 | 6.60p | 7.00p | 6.50p | 6.80p | 4902660 |
| 27/11/2024 | 6.90p | 6.93p | 6.52p | 6.60p | 1595156 |
| 26/11/2024 | 6.90p | 6.94p | 6.71p | 6.80p | 749291 |
| 25/11/2024 | 6.95p | 7.01p | 6.86p | 6.90p | 556364 |
| 22/11/2024 | 7.00p | 7.30p | 6.75p | 6.95p | 1423572 |
| 21/11/2024 | 7.05p | 7.19p | 6.93p | 7.00p | 853143 |
| 20/11/2024 | 7.30p | 7.50p | 7.00p | 7.05p | 1084275 |
| 19/11/2024 | 7.15p | 7.50p | 7.10p | 7.30p | 209648 |
| 18/11/2024 | 7.05p | 7.30p | 7.05p | 7.10p | 1930019 |
| 15/11/2024 | 7.10p | 7.20p | 6.70p | 7.05p | 297841 |
| 14/11/2024 | 6.90p | 7.30p | 6.90p | 7.10p | 1636485 |
| 13/11/2024 | 6.90p | 6.95p | 6.83p | 6.90p | 159563 |
| 12/11/2024 | 6.70p | 6.90p | 6.62p | 6.90p | 1171810 |
| 11/11/2024 | 6.65p | 6.74p | 6.60p | 6.70p | 166574 |
| 08/11/2024 | 6.45p | 6.80p | 6.40p | 6.65p | 954265 |
| 07/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 127111 |
| 06/11/2024 | 6.90p | 6.90p | 6.16p | 6.50p | 1974553 |
| 05/11/2024 | 6.50p | 6.91p | 6.50p | 6.90p | 1918431 |
| 04/11/2024 | 6.25p | 6.52p | 5.80p | 6.50p | 2739607 |
| 01/11/2024 | 6.60p | 6.80p | 5.95p | 6.25p | 5033562 |
| 31/10/2024 | 6.35p | 7.00p | 6.25p | 6.60p | 6321078 |
| 30/10/2024 | 6.00p | 6.20p | 5.97p | 6.10p | 571191 |
| 29/10/2024 | 6.05p | 6.32p | 5.83p | 6.32p | 725685 |
| 28/10/2024 | 5.85p | 6.10p | 5.80p | 6.05p | 1782191 |
| 25/10/2024 | 5.95p | 6.20p | 5.53p | 5.85p | 2221037 |
| 24/10/2024 | 5.70p | 5.70p | 5.35p | 5.70p | 1458673 |
| 23/10/2024 | 5.75p | 5.75p | 5.50p | 5.70p | 145673 |
| 22/10/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 447205 |
| 21/10/2024 | 5.70p | 5.80p | 5.50p | 5.70p | 869247 |
| 18/10/2024 | 5.70p | 5.90p | 5.51p | 5.70p | 3754878 |
| 17/10/2024 | 5.70p | 5.90p | 5.70p | 5.70p | 3057789 |
| 16/10/2024 | 5.55p | 5.90p | 5.55p | 5.70p | 2026882 |
| 15/10/2024 | 5.55p | 5.58p | 5.55p | 5.55p | 23437 |
| 14/10/2024 | 5.55p | 5.59p | 5.50p | 5.55p | 840704 |
| 11/10/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 125705 |
| 10/10/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 101716 |
| 09/10/2024 | 5.60p | 5.60p | 5.50p | 5.55p | 3577124 |
| 08/10/2024 | 5.65p | 5.69p | 5.55p | 5.60p | 117762 |
| 07/10/2024 | 5.75p | 5.80p | 5.63p | 5.65p | 1354330 |
| 04/10/2024 | 5.85p | 5.97p | 5.72p | 5.75p | 480265 |
| 03/10/2024 | 5.85p | 5.85p | 5.72p | 5.75p | 709386 |
| 02/10/2024 | 6.15p | 6.30p | 5.73p | 5.85p | 3117459 |
| 01/10/2024 | 5.75p | 5.78p | 5.50p | 5.60p | 609663 |
| 30/09/2024 | 5.90p | 6.00p | 5.70p | 5.75p | 304116 |
| 27/09/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 2747569 |
| 26/09/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 347685 |
| 25/09/2024 | 5.80p | 6.00p | 5.70p | 5.90p | 3064918 |
| 24/09/2024 | 5.60p | 5.95p | 5.60p | 5.80p | 2057950 |
| 23/09/2024 | 5.55p | 5.70p | 5.42p | 5.60p | 686705 |
| 20/09/2024 | 5.50p | 5.60p | 5.40p | 5.60p | 880977 |
| 19/09/2024 | 5.40p | 5.50p | 5.30p | 5.50p | 730284 |
| 18/09/2024 | 5.40p | 5.50p | 5.30p | 5.40p | 3691696 |
| 17/09/2024 | 5.60p | 5.60p | 5.10p | 5.40p | 839780 |
| 16/09/2024 | 5.70p | 5.80p | 5.40p | 5.60p | 811348 |
| 13/09/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 3522635 |
| 12/09/2024 | 5.30p | 5.80p | 5.30p | 5.65p | 5782908 |
| 11/09/2024 | 5.45p | 5.50p | 5.11p | 5.30p | 489264 |
| 10/09/2024 | 5.70p | 5.70p | 5.31p | 5.45p | 460864 |
| 09/09/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 362134 |
| 06/09/2024 | 5.70p | 5.90p | 5.50p | 5.75p | 361632 |
| 05/09/2024 | 5.75p | 5.90p | 5.55p | 5.70p | 285122 |
| 04/09/2024 | 5.75p | 5.75p | 5.62p | 5.75p | 294331 |
| 03/09/2024 | 5.75p | 5.75p | 5.61p | 5.75p | 131106 |
| 02/09/2024 | 5.80p | 5.80p | 5.60p | 5.75p | 125385 |
| 30/08/2024 | 5.80p | 5.90p | 5.65p | 5.80p | 236358 |
| 29/08/2024 | 5.70p | 5.90p | 5.67p | 5.80p | 350656 |
| 28/08/2024 | 5.90p | 6.00p | 5.81p | 5.90p | 4328806 |
| 27/08/2024 | 6.15p | 6.17p | 5.80p | 5.90p | 415649 |
| 23/08/2024 | 6.30p | 6.30p | 5.74p | 5.90p | 2922769 |
| 22/08/2024 | 6.30p | 6.50p | 6.10p | 6.30p | 323539 |
| 21/08/2024 | 6.30p | 6.30p | 6.10p | 6.30p | 841660 |
| 20/08/2024 | 6.30p | 6.30p | 6.17p | 6.30p | 261346 |
| 19/08/2024 | 6.30p | 6.30p | 6.16p | 6.30p | 298008 |
| 16/08/2024 | 6.30p | 6.50p | 6.15p | 6.30p | 31025 |
| 15/08/2024 | 6.25p | 6.50p | 6.00p | 6.30p | 4260923 |
| 14/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 536466 |
| 13/08/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 2974458 |
| 12/08/2024 | 6.25p | 6.30p | 6.05p | 6.25p | 3501634 |
| 09/08/2024 | 6.25p | 6.25p | 6.09p | 6.25p | 1396237 |
| 08/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 7551323 |
| 07/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1656157 |
| 06/08/2024 | 6.25p | 6.50p | 6.00p | 6.20p | 2321298 |
| 05/08/2024 | 6.35p | 7.00p | 5.96p | 6.60p | 1410203 |
| 02/08/2024 | 6.65p | 7.00p | 6.20p | 6.50p | 1036218 |
| 01/08/2024 | 7.85p | 8.00p | 6.30p | 7.00p | 3880475 |
| 31/07/2024 | 8.15p | 8.15p | 7.50p | 7.85p | 969516 |
| 30/07/2024 | 8.40p | 8.50p | 7.80p | 8.15p | 156330 |
| 29/07/2024 | 8.35p | 8.60p | 8.17p | 8.40p | 1985320 |
| 26/07/2024 | 8.30p | 8.60p | 8.11p | 8.35p | 993150 |
| 25/07/2024 | 8.25p | 8.80p | 8.20p | 8.30p | 1123311 |
| 24/07/2024 | 7.85p | 8.00p | 7.80p | 7.95p | 1006898 |
*Close Price adjusted for both dividends and splits