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 Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Watch Raspberry PI Holdings (RPI) by Edward Sheldon in The Motley Fool
- Buy Antofagasta (ANTO) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Outperform Chesnara (CSN) by RBC Capital
- Buy Yellow Cake (YCA) by Berenberg
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Applied Nutrition (APN) by Deutsche Bank
- Neutral Legal & General Group (LGEN) by Exane
- Hold Unilever (ULVR) by Kepler Cheuvreux
- Hold Unilever (ULVR) by Berenberg
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Buy Antofagasta (ANTO) by Goldman Sachs
- Overweight Molten Ventures (GROW) by Barclays
- Buy Melrose Industries (MRO) by Citi
- Buy AstraZeneca (AZN) by Berenberg
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2022 | 3.90p | 4.20p | 3.80p | 3.95p | 457690 |
| 15/03/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 1599414 |
| 14/03/2022 | 4.25p | 4.26p | 4.05p | 4.10p | 1093869 |
| 11/03/2022 | 4.05p | 4.40p | 4.01p | 4.25p | 3822759 |
| 10/03/2022 | 4.10p | 4.16p | 3.80p | 4.05p | 1536264 |
| 09/03/2022 | 4.50p | 4.67p | 4.00p | 4.20p | 3462626 |
| 08/03/2022 | 4.25p | 4.70p | 4.00p | 4.50p | 7447028 |
| 07/03/2022 | 3.80p | 4.30p | 3.80p | 3.95p | 6150472 |
| 04/03/2022 | 3.70p | 3.90p | 3.70p | 3.80p | 3918588 |
| 03/03/2022 | 3.50p | 3.80p | 3.43p | 3.70p | 3124304 |
| 02/03/2022 | 3.50p | 3.57p | 3.40p | 3.50p | 1835876 |
| 01/03/2022 | 3.75p | 3.80p | 3.50p | 3.50p | 3953826 |
| 28/02/2022 | 3.70p | 3.90p | 3.70p | 3.75p | 2147872 |
| 25/02/2022 | 3.45p | 3.80p | 3.45p | 3.76p | 3628345 |
| 24/02/2022 | 3.65p | 3.65p | 3.40p | 3.45p | 4177972 |
| 23/02/2022 | 4.25p | 4.25p | 3.50p | 3.80p | 8547487 |
| 22/02/2022 | 4.25p | 4.28p | 4.20p | 4.25p | 526005 |
| 21/02/2022 | 4.30p | 4.30p | 4.20p | 4.25p | 70329 |
| 18/02/2022 | 4.20p | 4.30p | 4.10p | 4.30p | 174656 |
| 17/02/2022 | 4.15p | 4.20p | 3.82p | 4.15p | 1945729 |
| 16/02/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 168175 |
| 15/02/2022 | 4.25p | 4.36p | 4.00p | 4.15p | 873104 |
| 14/02/2022 | 4.55p | 4.70p | 4.20p | 4.25p | 516566 |
| 11/02/2022 | 4.25p | 4.55p | 4.25p | 4.55p | 878885 |
| 10/02/2022 | 3.85p | 4.30p | 3.74p | 4.25p | 2266954 |
| 09/02/2022 | 3.85p | 3.90p | 3.73p | 3.88p | 1265334 |
| 08/02/2022 | 3.85p | 4.00p | 3.73p | 4.00p | 127074 |
| 07/02/2022 | 3.80p | 3.85p | 3.60p | 3.85p | 678330 |
| 04/02/2022 | 4.30p | 4.37p | 4.20p | 4.25p | 59977 |
| 03/02/2022 | 4.75p | 4.80p | 4.19p | 4.30p | 1385646 |
| 02/02/2022 | 5.10p | 5.10p | 4.70p | 5.00p | 1260348 |
| 01/02/2022 | 5.10p | 5.10p | 4.92p | 5.10p | 6531 |
| 31/01/2022 | 4.85p | 5.15p | 4.80p | 5.10p | 645883 |
| 28/01/2022 | 5.10p | 5.20p | 4.73p | 4.85p | 701820 |
| 27/01/2022 | 5.65p | 6.00p | 4.46p | 5.10p | 2496266 |
| 26/01/2022 | 5.50p | 5.80p | 5.45p | 5.65p | 632335 |
| 25/01/2022 | 5.35p | 5.60p | 5.20p | 5.50p | 611109 |
| 24/01/2022 | 6.30p | 6.31p | 5.10p | 5.30p | 2262832 |
| 21/01/2022 | 5.65p | 6.50p | 5.60p | 6.30p | 4239730 |
| 20/01/2022 | 5.25p | 5.65p | 5.20p | 5.65p | 624606 |
| 19/01/2022 | 5.15p | 5.60p | 5.10p | 5.25p | 2823526 |
| 18/01/2022 | 4.30p | 5.20p | 4.20p | 4.60p | 2801998 |
| 17/01/2022 | 4.00p | 4.40p | 3.90p | 4.30p | 648988 |
| 14/01/2022 | 3.95p | 4.00p | 3.90p | 4.00p | 476323 |
| 13/01/2022 | 4.00p | 4.13p | 3.95p | 3.95p | 69487 |
| 12/01/2022 | 3.55p | 4.25p | 3.55p | 4.00p | 2843126 |
| 10/01/2022 | 3.45p | 3.60p | 3.20p | 3.40p | 986907 |
| 07/01/2022 | 3.45p | 3.47p | 3.30p | 3.45p | 17253 |
| 06/01/2022 | 3.45p | 3.60p | 3.30p | 3.45p | 482236 |
| 05/01/2022 | 3.45p | 3.60p | 3.32p | 3.45p | 306476 |
| 04/01/2022 | 3.40p | 3.60p | 3.20p | 3.45p | 475161 |
| 31/12/2021 | 3.40p | 3.40p | 3.25p | 3.40p | 274000 |
| 30/12/2021 | 3.25p | 3.60p | 3.14p | 3.40p | 385928 |
| 29/12/2021 | 3.25p | 3.35p | 3.15p | 3.25p | 241097 |
| 24/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2021 | 3.30p | 3.36p | 3.13p | 3.25p | 319256 |
| 22/12/2021 | 3.30p | 3.39p | 3.20p | 3.30p | 49077 |
| 21/12/2021 | 3.35p | 3.35p | 3.20p | 3.30p | 236773 |
| 20/12/2021 | 3.35p | 3.43p | 3.20p | 3.35p | 4169 |
| 17/12/2021 | 3.35p | 3.35p | 3.28p | 3.35p | 60406 |
| 16/12/2021 | 3.35p | 3.39p | 3.29p | 3.35p | 68927 |
| 15/12/2021 | 3.35p | 3.50p | 3.35p | 3.35p | 130301 |
| 14/12/2021 | 3.35p | 3.39p | 3.28p | 3.35p | 44123 |
| 13/12/2021 | 3.35p | 3.46p | 3.28p | 3.35p | 268379 |
| 10/12/2021 | 3.35p | 3.35p | 3.28p | 3.35p | 200000 |
| 09/12/2021 | 3.50p | 3.60p | 3.20p | 3.35p | 648339 |
| 08/12/2021 | 3.20p | 3.40p | 2.90p | 3.02p | 1434504 |
| 07/12/2021 | 3.20p | 3.24p | 3.04p | 3.20p | 97187 |
| 06/12/2021 | 3.20p | 3.40p | 3.20p | 3.20p | 2000000 |
| 03/12/2021 | 3.20p | 3.32p | 3.10p | 3.20p | 89988 |
| 02/12/2021 | 3.20p | 3.38p | 3.06p | 3.20p | 236044 |
| 01/12/2021 | 3.00p | 3.30p | 2.82p | 3.20p | 1034557 |
| 30/11/2021 | 2.80p | 2.90p | 2.80p | 2.90p | 100000 |
| 29/11/2021 | 2.80p | 2.90p | 2.80p | 2.80p | 307003 |
| 26/11/2021 | 3.05p | 3.10p | 2.74p | 2.85p | 440717 |
| 25/11/2021 | 3.05p | 3.07p | 3.00p | 3.05p | 27504 |
| 24/11/2021 | 3.05p | 3.05p | 3.00p | 3.05p | 317668 |
| 23/11/2021 | 2.95p | 3.05p | 2.93p | 3.05p | 504304 |
| 22/11/2021 | 3.00p | 3.00p | 2.90p | 2.95p | 11147 |
| 19/11/2021 | 3.00p | 3.05p | 2.96p | 3.00p | 671601 |
| 18/11/2021 | 3.00p | 3.07p | 2.93p | 3.00p | 223707 |
| 17/11/2021 | 2.90p | 3.00p | 2.90p | 3.00p | 582871 |
| 16/11/2021 | 2.95p | 3.06p | 2.86p | 2.90p | 2076079 |
| 15/11/2021 | 2.60p | 3.10p | 2.60p | 2.95p | 3587072 |
| 12/11/2021 | 2.35p | 2.60p | 2.33p | 2.60p | 1256489 |
| 11/11/2021 | 2.40p | 2.45p | 2.30p | 2.35p | 500290 |
| 10/11/2021 | 2.35p | 2.53p | 2.28p | 2.40p | 1076815 |
| 09/11/2021 | 2.45p | 2.45p | 2.20p | 2.35p | 713183 |
| 08/11/2021 | 2.50p | 2.53p | 2.40p | 2.45p | 1890339 |
| 05/11/2021 | 2.50p | 2.53p | 2.40p | 2.50p | 731678 |
| 04/11/2021 | 2.65p | 2.65p | 2.40p | 2.50p | 3258980 |
| 03/11/2021 | 2.85p | 2.88p | 2.70p | 2.75p | 942036 |
| 02/11/2021 | 2.65p | 3.00p | 2.61p | 2.85p | 1004420 |
| 01/11/2021 | 2.85p | 2.85p | 2.60p | 2.65p | 1020030 |
| 29/10/2021 | 2.20p | 2.94p | 2.13p | 2.85p | 995934 |
| 28/10/2021 | 2.95p | 3.16p | 2.95p | 3.05p | 579424 |
| 27/10/2021 | 3.05p | 3.07p | 2.93p | 2.95p | 803078 |
| 26/10/2021 | 3.45p | 3.46p | 3.00p | 3.05p | 2024999 |
| 25/10/2021 | 3.55p | 3.60p | 3.40p | 3.45p | 1748230 |
| 22/10/2021 | 3.45p | 3.60p | 3.45p | 3.55p | 2498484 |
| 21/10/2021 | 3.45p | 3.50p | 3.40p | 3.45p | 681373 |
| 20/10/2021 | 3.45p | 3.45p | 3.40p | 3.45p | 20000 |
| 19/10/2021 | 3.45p | 3.50p | 3.38p | 3.45p | 724138 |
| 18/10/2021 | 3.45p | 3.70p | 3.32p | 3.45p | 2830557 |
| 15/10/2021 | 3.10p | 3.46p | 3.10p | 3.45p | 2476327 |
| 14/10/2021 | 3.15p | 3.15p | 2.88p | 3.10p | 1950517 |
| 13/10/2021 | 2.90p | 3.20p | 2.90p | 3.15p | 2358260 |
| 12/10/2021 | 2.70p | 3.00p | 2.68p | 2.90p | 2406451 |
| 11/10/2021 | 2.55p | 2.76p | 2.55p | 2.70p | 1827667 |
| 08/10/2021 | 2.85p | 2.87p | 2.52p | 2.55p | 2399849 |
| 07/10/2021 | 3.05p | 3.05p | 2.80p | 2.88p | 1772164 |
| 06/10/2021 | 3.25p | 3.30p | 3.00p | 3.05p | 2656029 |
| 05/10/2021 | 3.55p | 3.60p | 3.15p | 3.25p | 3515592 |
| 04/10/2021 | 3.80p | 3.90p | 3.50p | 3.55p | 554451 |
| 01/10/2021 | 3.80p | 3.85p | 3.70p | 3.80p | 646050 |
| 30/09/2021 | 3.80p | 3.80p | 3.77p | 3.80p | 56172 |
| 29/09/2021 | 3.95p | 4.00p | 3.74p | 4.00p | 761759 |
| 28/09/2021 | 3.70p | 4.00p | 3.60p | 3.85p | 2312598 |
| 27/09/2021 | 3.75p | 3.81p | 3.70p | 3.75p | 1147067 |
| 24/09/2021 | 3.85p | 3.90p | 3.85p | 3.85p | 32262 |
| 23/09/2021 | 3.85p | 3.90p | 3.82p | 3.85p | 683085 |
| 22/09/2021 | 3.90p | 3.99p | 3.80p | 3.85p | 866790 |
| 21/09/2021 | 4.05p | 4.05p | 3.84p | 3.90p | 592340 |
| 20/09/2021 | 4.15p | 4.20p | 4.00p | 4.05p | 906917 |
| 17/09/2021 | 4.15p | 4.30p | 4.10p | 4.15p | 1374648 |
| 16/09/2021 | 4.25p | 4.30p | 4.21p | 4.25p | 510523 |
| 15/09/2021 | 4.05p | 4.50p | 4.00p | 4.25p | 3692810 |
| 14/09/2021 | 4.25p | 4.33p | 4.03p | 4.05p | 1254857 |
| 13/09/2021 | 3.90p | 4.40p | 3.86p | 4.30p | 3343882 |
| 10/09/2021 | 3.40p | 4.10p | 3.40p | 3.90p | 1961715 |
| 09/09/2021 | 3.40p | 3.45p | 3.33p | 3.40p | 458273 |
| 08/09/2021 | 3.60p | 3.60p | 3.30p | 3.40p | 318764 |
| 07/09/2021 | 3.60p | 3.60p | 3.50p | 3.60p | 6733 |
| 06/09/2021 | 3.60p | 3.69p | 3.53p | 3.60p | 692555 |
| 03/09/2021 | 3.60p | 3.66p | 3.60p | 3.60p | 18458 |
| 02/09/2021 | 3.60p | 3.65p | 3.51p | 3.60p | 259402 |
| 01/09/2021 | 3.30p | 3.80p | 3.24p | 3.60p | 1858292 |
| 31/08/2021 | 2.95p | 3.40p | 2.90p | 3.30p | 2695616 |
| 27/08/2021 | 2.95p | 2.95p | 2.90p | 2.95p | 264115 |
| 26/08/2021 | 2.95p | 2.97p | 2.90p | 2.95p | 101731 |
| 25/08/2021 | 2.95p | 2.95p | 2.90p | 2.95p | 248493 |
| 24/08/2021 | 2.85p | 2.97p | 2.80p | 2.90p | 841588 |
| 23/08/2021 | 2.95p | 3.00p | 2.80p | 2.82p | 1124387 |
| 20/08/2021 | 2.95p | 2.95p | 2.90p | 2.95p | 431580 |
| 19/08/2021 | 2.85p | 3.17p | 2.80p | 2.95p | 2361082 |
| 18/08/2021 | 2.70p | 2.88p | 2.50p | 2.85p | 2974286 |
| 17/08/2021 | 2.70p | 2.70p | 2.61p | 2.70p | 459835 |
| 16/08/2021 | 2.70p | 2.70p | 2.60p | 2.70p | 31150 |
| 13/08/2021 | 2.65p | 2.73p | 2.50p | 2.70p | 1267341 |
| 12/08/2021 | 2.65p | 2.65p | 2.53p | 2.65p | 238081 |
| 11/08/2021 | 2.70p | 2.70p | 2.64p | 2.65p | 100000 |
| 10/08/2021 | 2.70p | 2.90p | 2.50p | 2.70p | 1368891 |
| 09/08/2021 | 2.50p | 2.66p | 2.42p | 2.60p | 907701 |
| 06/08/2021 | 2.50p | 2.50p | 2.43p | 2.50p | 1909 |
| 05/08/2021 | 2.50p | 2.50p | 2.43p | 2.50p | 41687 |
| 04/08/2021 | 2.50p | 2.50p | 2.43p | 2.50p | 130444 |
| 03/08/2021 | 2.65p | 2.65p | 2.43p | 2.50p | 706555 |
| 02/08/2021 | 2.65p | 2.65p | 2.60p | 2.65p | 29244 |
| 30/07/2021 | 2.70p | 2.70p | 2.60p | 2.65p | 122369 |
| 29/07/2021 | 2.75p | 2.80p | 2.60p | 2.70p | 32246 |
| 28/07/2021 | 2.75p | 2.84p | 2.60p | 2.75p | 277602 |
| 27/07/2021 | 2.80p | 2.90p | 2.60p | 2.75p | 556001 |
| 26/07/2021 | 2.35p | 2.90p | 2.30p | 2.80p | 2911667 |
| 23/07/2021 | 2.35p | 2.35p | 2.30p | 2.35p | 69936 |
| 22/07/2021 | 2.40p | 2.46p | 2.21p | 2.35p | 779544 |
| 21/07/2021 | 2.40p | 2.40p | 2.32p | 2.40p | 4 |
| 20/07/2021 | 2.55p | 2.60p | 2.22p | 2.40p | 2092151 |
| 19/07/2021 | 2.85p | 2.85p | 2.50p | 2.55p | 911215 |
| 16/07/2021 | 2.90p | 2.90p | 2.70p | 2.85p | 128494 |
| 15/07/2021 | 2.90p | 2.90p | 2.80p | 2.90p | 75254 |
| 14/07/2021 | 2.90p | 3.00p | 2.80p | 2.90p | 616337 |
| 13/07/2021 | 3.10p | 3.10p | 2.90p | 2.95p | 289007 |
| 12/07/2021 | 3.10p | 3.14p | 3.00p | 3.10p | 1139674 |
| 09/07/2021 | 3.10p | 3.10p | 3.04p | 3.10p | 371653 |
| 08/07/2021 | 3.15p | 3.29p | 3.00p | 3.10p | 1080225 |
| 07/07/2021 | 3.25p | 3.30p | 3.00p | 3.15p | 2133591 |
| 06/07/2021 | 3.35p | 3.71p | 3.23p | 3.25p | 3790272 |
| 05/07/2021 | 2.90p | 3.50p | 2.84p | 3.35p | 2551865 |
| 02/07/2021 | 2.75p | 3.05p | 2.70p | 2.90p | 1652926 |
| 01/07/2021 | 2.70p | 2.90p | 2.60p | 2.75p | 2753238 |
| 30/06/2021 | 2.80p | 2.90p | 2.67p | 2.70p | 1309330 |
| 29/06/2021 | 2.70p | 2.90p | 2.50p | 2.80p | 1605034 |
| 28/06/2021 | 2.45p | 2.77p | 2.30p | 2.70p | 5868024 |
| 25/06/2021 | 2.60p | 2.60p | 2.20p | 2.40p | 2296738 |
| 24/06/2021 | 2.65p | 2.71p | 2.62p | 2.65p | 2249615 |
| 23/06/2021 | 2.70p | 2.70p | 2.60p | 2.65p | 1010117 |
| 22/06/2021 | 2.65p | 2.80p | 2.60p | 2.70p | 2692575 |
| 21/06/2021 | 2.50p | 2.95p | 2.50p | 2.65p | 5957926 |
| 18/06/2021 | 2.50p | 2.60p | 2.30p | 2.50p | 3832605 |
| 17/06/2021 | 2.35p | 2.80p | 2.35p | 2.50p | 6338786 |
| 16/06/2021 | 2.15p | 2.50p | 2.10p | 2.35p | 6303891 |
| 15/06/2021 | 2.05p | 2.20p | 1.90p | 2.15p | 5904315 |
| 14/06/2021 | 2.05p | 2.20p | 2.00p | 2.10p | 1211818 |
| 11/06/2021 | 1.90p | 2.10p | 1.80p | 2.05p | 15716093 |
| 10/06/2021 | 1.70p | 2.10p | 1.70p | 1.88p | 28015146 |
| 09/06/2021 | 1.60p | 1.70p | 1.55p | 1.70p | 1849049 |
| 08/06/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/06/2021 | 1.60p | 1.60p | 1.53p | 1.60p | 14235 |
| 04/06/2021 | 1.50p | 1.70p | 1.50p | 1.60p | 3087087 |
| 03/06/2021 | 1.33p | 1.58p | 1.32p | 1.50p | 1763133 |
*Close Price adjusted for both dividends and splits