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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Salvarx Group (SALV) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2012 | 3,800.00p | 3,895.00p | 3,700.00p | 3,787.50p | 0 |
| 23/11/2012 | 3,800.00p | 3,895.00p | 3,700.00p | 3,787.50p | 0 |
| 22/11/2012 | 3,800.00p | 3,895.00p | 3,700.00p | 3,800.00p | 343 |
| 21/11/2012 | 3,900.00p | 3,987.50p | 3,800.00p | 3,987.50p | 13872 |
| 20/11/2012 | 3,900.00p | 3,900.00p | 3,850.00p | 3,850.00p | 35 |
| 19/11/2012 | 3,950.00p | 4,106.17p | 3,925.00p | 3,925.00p | 467 |
| 16/11/2012 | 3,975.00p | 4,066.67p | 3,856.78p | 3,900.00p | 927 |
| 15/11/2012 | 4,100.00p | 4,130.00p | 4,000.00p | 4,000.00p | 221 |
| 14/11/2012 | 4,186.90p | 4,200.00p | 4,175.00p | 4,175.00p | 2693 |
| 13/11/2012 | 4,300.00p | 4,300.00p | 4,200.00p | 4,200.00p | 844 |
| 12/11/2012 | 4,352.00p | 4,352.00p | 4,312.50p | 4,312.50p | 115 |
| 09/11/2012 | 4,354.17p | 4,354.17p | 4,289.38p | 4,312.50p | 220 |
| 08/11/2012 | 4,400.00p | 4,400.00p | 4,200.00p | 4,300.00p | 326 |
| 07/11/2012 | 4,300.00p | 4,400.00p | 4,183.33p | 4,300.00p | 8740 |
| 06/11/2012 | 3,990.00p | 4,000.00p | 3,960.00p | 4,000.00p | 59 |
| 05/11/2012 | 4,050.00p | 4,050.00p | 4,030.00p | 4,050.00p | 417 |
| 02/11/2012 | 4,100.00p | 4,142.86p | 4,050.00p | 4,050.00p | 83 |
| 01/11/2012 | 3,962.00p | 4,000.00p | 3,960.00p | 4,000.00p | 0 |
| 31/10/2012 | 3,962.00p | 4,000.00p | 3,960.00p | 4,000.00p | 70 |
| 30/10/2012 | 3,966.00p | 4,066.70p | 3,960.00p | 4,000.00p | 239 |
| 29/10/2012 | 4,100.00p | 4,100.00p | 3,942.00p | 4,050.00p | 1312 |
| 26/10/2012 | 4,000.00p | 4,000.00p | 3,960.00p | 4,000.00p | 0 |
| 25/10/2012 | 4,000.00p | 4,000.00p | 3,960.00p | 4,000.00p | 210 |
| 24/10/2012 | 4,179.00p | 4,179.00p | 4,000.00p | 4,000.00p | 168 |
| 23/10/2012 | 4,225.00p | 4,275.00p | 4,050.00p | 4,050.00p | 703 |
| 22/10/2012 | 4,120.00p | 4,450.00p | 4,120.00p | 4,250.00p | 649 |
| 19/10/2012 | 4,500.00p | 4,500.00p | 4,236.00p | 4,350.00p | 1699 |
| 18/10/2012 | 4,100.00p | 4,510.00p | 4,100.00p | 4,350.00p | 1429 |
| 17/10/2012 | 4,005.00p | 4,175.00p | 4,005.00p | 4,050.00p | 6 |
| 16/10/2012 | 4,195.00p | 4,195.00p | 4,100.00p | 4,100.00p | 40 |
| 15/10/2012 | 4,000.00p | 4,100.00p | 4,000.00p | 4,100.00p | 1150 |
| 12/10/2012 | 4,200.00p | 4,300.00p | 4,150.00p | 4,150.00p | 0 |
| 11/10/2012 | 4,200.00p | 4,300.00p | 4,150.00p | 4,150.00p | 260 |
| 10/10/2012 | 3,900.00p | 4,100.00p | 3,742.00p | 4,100.00p | 2124 |
| 09/10/2012 | 3,774.00p | 3,850.00p | 3,774.00p | 3,800.00p | 1972 |
| 08/10/2012 | 3,800.00p | 3,890.00p | 3,800.00p | 3,825.00p | 0 |
| 05/10/2012 | 3,800.00p | 3,890.00p | 3,800.00p | 3,825.00p | 598 |
| 04/10/2012 | 4,100.00p | 4,100.00p | 3,816.00p | 3,850.00p | 1365 |
| 03/10/2012 | 3,900.00p | 4,050.00p | 3,900.00p | 4,050.00p | 3458 |
| 02/10/2012 | 4,050.00p | 4,080.00p | 3,800.00p | 4,000.00p | 2350 |
| 01/10/2012 | 4,100.00p | 4,411.25p | 4,100.00p | 4,287.50p | 1469 |
| 28/09/2012 | 4,235.00p | 4,250.00p | 4,200.00p | 4,200.00p | 172 |
| 27/09/2012 | 4,350.00p | 4,475.00p | 4,100.00p | 4,150.00p | 1115 |
| 26/09/2012 | 3,900.00p | 4,790.00p | 3,900.00p | 4,350.00p | 1570 |
| 25/09/2012 | 3,800.00p | 3,906.07p | 3,800.00p | 3,850.00p | 304 |
| 24/09/2012 | 3,975.00p | 3,975.00p | 3,825.00p | 3,825.00p | 0 |
| 21/09/2012 | 3,975.00p | 3,975.00p | 3,875.00p | 3,875.00p | 54 |
| 20/09/2012 | 3,748.00p | 3,850.00p | 3,748.00p | 3,850.00p | 2 |
| 19/09/2012 | 3,963.00p | 3,963.00p | 3,850.00p | 3,850.00p | 2 |
| 18/09/2012 | 3,975.00p | 3,975.00p | 3,800.00p | 3,875.00p | 3334 |
| 17/09/2012 | 3,800.00p | 3,925.00p | 3,740.00p | 3,825.00p | 345 |
| 14/09/2012 | 3,800.00p | 3,800.00p | 3,700.00p | 3,700.00p | 50 |
| 13/09/2012 | 3,690.00p | 3,700.00p | 3,646.00p | 3,700.00p | 200 |
| 12/09/2012 | 3,725.00p | 3,800.00p | 3,725.00p | 3,737.50p | 140 |
| 11/09/2012 | 3,533.75p | 3,612.50p | 3,533.75p | 3,612.50p | 200 |
| 10/09/2012 | 3,690.00p | 3,690.00p | 3,548.00p | 3,662.50p | 190 |
| 07/09/2012 | 3,700.00p | 3,700.00p | 3,612.50p | 3,612.50p | 0 |
| 06/09/2012 | 3,700.00p | 3,700.00p | 3,612.50p | 3,612.50p | 253 |
| 05/09/2012 | 3,700.00p | 3,700.00p | 3,600.00p | 3,600.00p | 103 |
| 04/09/2012 | 3,500.00p | 3,600.00p | 3,500.00p | 3,600.00p | 50 |
| 03/09/2012 | 3,528.00p | 3,612.50p | 3,528.00p | 3,612.50p | 10 |
| 31/08/2012 | 3,700.00p | 3,700.00p | 3,662.50p | 3,662.50p | 58 |
| 30/08/2012 | 3,437.00p | 3,575.00p | 3,437.00p | 3,575.00p | 6 |
| 29/08/2012 | 3,481.00p | 3,600.00p | 3,481.00p | 3,600.00p | 0 |
| 28/08/2012 | 3,481.00p | 3,575.00p | 3,481.00p | 3,575.00p | 10 |
| 24/08/2012 | 3,437.00p | 3,550.00p | 3,437.00p | 3,550.00p | 3 |
| 23/08/2012 | 3,550.00p | 3,600.00p | 3,550.00p | 3,600.00p | 50 |
| 22/08/2012 | 3,650.00p | 3,675.50p | 3,500.00p | 3,575.00p | 236 |
| 21/08/2012 | 3,840.00p | 3,840.00p | 3,800.00p | 3,800.00p | 10 |
| 20/08/2012 | 3,840.00p | 3,840.00p | 3,775.00p | 3,800.00p | 0 |
| 17/08/2012 | 3,840.00p | 3,840.00p | 3,775.00p | 3,775.00p | 50 |
| 16/08/2012 | 3,737.00p | 3,775.00p | 3,737.00p | 3,775.00p | 14 |
| 15/08/2012 | 3,963.00p | 3,963.00p | 3,850.00p | 3,850.00p | 2 |
| 14/08/2012 | 3,850.00p | 3,850.00p | 3,850.00p | 3,850.00p | 900 |
| 13/08/2012 | 3,700.00p | 3,850.00p | 3,700.00p | 3,850.00p | 0 |
| 10/08/2012 | 3,700.00p | 3,850.00p | 3,700.00p | 3,850.00p | 0 |
| 09/08/2012 | 3,700.00p | 3,850.00p | 3,700.00p | 3,850.00p | 0 |
| 08/08/2012 | 3,700.00p | 3,850.00p | 3,700.00p | 3,850.00p | 10 |
| 07/08/2012 | 3,890.00p | 3,890.00p | 3,850.00p | 3,850.00p | 3 |
| 06/08/2012 | 3,800.00p | 3,850.00p | 3,700.00p | 3,850.00p | 55 |
| 03/08/2012 | 3,940.00p | 3,940.00p | 3,900.00p | 3,900.00p | 100 |
| 02/08/2012 | 3,946.00p | 3,946.00p | 3,900.00p | 3,900.00p | 50 |
| 01/08/2012 | 3,800.00p | 3,900.00p | 3,800.00p | 3,900.00p | 0 |
| 31/07/2012 | 3,800.00p | 3,900.00p | 3,800.00p | 3,900.00p | 4 |
| 30/07/2012 | 4,000.00p | 4,000.00p | 3,900.00p | 3,900.00p | 100 |
| 27/07/2012 | 3,800.00p | 3,900.00p | 3,800.00p | 3,900.00p | 27 |
| 26/07/2012 | 3,800.00p | 3,900.00p | 3,800.00p | 3,900.00p | 1 |
| 25/07/2012 | 3,800.00p | 3,902.08p | 3,800.00p | 3,850.00p | 16106 |
| 24/07/2012 | 3,700.00p | 3,900.00p | 3,700.00p | 3,900.00p | 0 |
| 23/07/2012 | 3,700.00p | 3,850.00p | 3,700.00p | 3,850.00p | 55 |
| 20/07/2012 | 3,850.00p | 3,850.00p | 3,850.00p | 3,850.00p | 100 |
| 19/07/2012 | 3,800.00p | 3,948.00p | 3,800.00p | 3,850.00p | 263 |
| 18/07/2012 | 4,145.00p | 4,145.00p | 3,800.00p | 3,800.00p | 25 |
| 17/07/2012 | 4,500.00p | 4,500.00p | 4,000.00p | 4,050.00p | 2986 |
| 16/07/2012 | 4,400.00p | 4,708.00p | 4,200.00p | 4,450.00p | 270 |
| 13/07/2012 | 4,000.00p | 4,900.00p | 4,000.00p | 4,625.00p | 766 |
| 12/07/2012 | 3,800.00p | 3,940.64p | 3,800.00p | 3,900.00p | 295 |
| 11/07/2012 | 3,600.00p | 3,800.00p | 3,600.00p | 3,662.50p | 333 |
| 10/07/2012 | 3,600.00p | 3,700.00p | 3,512.00p | 3,700.00p | 149 |
| 09/07/2012 | 3,572.00p | 3,572.00p | 3,550.00p | 3,550.00p | 250 |
| 06/07/2012 | 3,300.00p | 3,550.00p | 3,300.00p | 3,550.00p | 70 |
| 05/07/2012 | 3,572.00p | 3,572.00p | 3,410.00p | 3,412.50p | 16 |
| 04/07/2012 | 3,450.00p | 3,500.00p | 3,245.00p | 3,500.00p | 47508 |
| 03/07/2012 | 3,300.00p | 3,475.00p | 3,300.00p | 3,475.00p | 62 |
| 02/07/2012 | 3,400.00p | 3,500.00p | 3,400.00p | 3,500.00p | 153 |
| 29/06/2012 | 3,500.00p | 3,566.00p | 3,410.00p | 3,500.00p | 685 |
| 28/06/2012 | 3,475.00p | 3,500.00p | 3,425.00p | 3,500.00p | 160 |
| 27/06/2012 | 3,350.00p | 3,400.00p | 3,350.00p | 3,400.00p | 250 |
| 26/06/2012 | 3,500.00p | 3,500.00p | 3,400.00p | 3,400.00p | 237 |
| 25/06/2012 | 3,600.00p | 3,675.00p | 3,525.00p | 3,600.00p | 3472 |
| 22/06/2012 | 3,700.00p | 3,818.00p | 3,500.00p | 3,600.00p | 300 |
| 21/06/2012 | 3,900.00p | 3,970.00p | 3,900.00p | 3,900.00p | 0 |
| 20/06/2012 | 3,900.00p | 3,970.00p | 3,900.00p | 3,900.00p | 100 |
| 19/06/2012 | 3,850.00p | 4,000.00p | 3,810.00p | 4,000.00p | 0 |
| 18/06/2012 | 3,850.00p | 3,950.00p | 3,810.00p | 3,950.00p | 87 |
| 15/06/2012 | 4,000.00p | 4,025.00p | 4,000.00p | 4,025.00p | 150 |
| 14/06/2012 | 4,005.00p | 4,234.00p | 4,005.00p | 4,150.00p | 26 |
| 13/06/2012 | 4,275.00p | 4,300.00p | 4,100.00p | 4,150.00p | 189 |
| 12/06/2012 | 4,500.00p | 4,500.00p | 4,450.00p | 4,450.00p | 10 |
| 11/06/2012 | 4,310.00p | 4,545.00p | 4,310.00p | 4,500.00p | 5 |
| 08/06/2012 | 4,400.00p | 4,545.00p | 4,310.00p | 4,450.00p | 0 |
| 07/06/2012 | 4,400.00p | 4,545.00p | 4,310.00p | 4,450.00p | 68 |
| 06/06/2012 | 4,700.00p | 4,700.00p | 4,550.00p | 4,550.00p | 10 |
| 01/06/2012 | 4,645.00p | 4,645.00p | 4,410.00p | 4,550.00p | 12 |
| 31/05/2012 | 4,700.00p | 4,700.00p | 4,550.00p | 4,550.00p | 51 |
| 30/05/2012 | 4,550.00p | 4,551.25p | 4,300.00p | 4,500.00p | 310 |
| 29/05/2012 | 4,800.00p | 4,863.00p | 4,637.00p | 4,750.00p | 0 |
| 28/05/2012 | 4,800.00p | 4,863.00p | 4,637.00p | 4,750.00p | 214 |
| 25/05/2012 | 5,100.00p | 5,100.00p | 4,837.00p | 4,950.00p | 9200 |
| 24/05/2012 | 4,805.00p | 5,050.00p | 4,805.00p | 5,050.00p | 105 |
| 23/05/2012 | 5,125.00p | 5,200.00p | 4,800.00p | 5,050.00p | 480 |
| 22/05/2012 | 5,500.00p | 5,537.00p | 5,450.00p | 5,450.00p | 0 |
| 21/05/2012 | 5,500.00p | 5,537.00p | 5,450.00p | 5,450.00p | 40 |
| 18/05/2012 | 5,250.00p | 5,362.50p | 5,250.00p | 5,362.50p | 30 |
| 17/05/2012 | 5,300.00p | 5,450.00p | 5,300.00p | 5,400.00p | 0 |
| 16/05/2012 | 5,300.00p | 5,450.00p | 5,300.00p | 5,450.00p | 648 |
| 15/05/2012 | 5,250.00p | 5,454.00p | 5,250.00p | 5,400.00p | 133 |
| 14/05/2012 | 5,400.00p | 5,450.00p | 5,250.00p | 5,450.00p | 347 |
| 11/05/2012 | 5,325.00p | 5,458.00p | 5,325.00p | 5,400.00p | 14 |
| 10/05/2012 | 5,400.00p | 5,500.00p | 5,350.00p | 5,350.00p | 791 |
| 09/05/2012 | 5,500.00p | 5,500.00p | 5,400.00p | 5,500.00p | 206 |
| 08/05/2012 | 5,700.00p | 5,700.00p | 5,600.00p | 5,600.00p | 210 |
| 04/05/2012 | 5,462.00p | 5,795.00p | 5,462.00p | 5,700.00p | 96 |
| 03/05/2012 | 5,500.00p | 5,650.00p | 5,500.00p | 5,650.00p | 0 |
| 02/05/2012 | 5,500.00p | 5,650.00p | 5,500.00p | 5,650.00p | 0 |
| 01/05/2012 | 5,500.00p | 5,650.00p | 5,500.00p | 5,650.00p | 62 |
| 30/04/2012 | 5,600.00p | 5,700.00p | 5,600.00p | 5,700.00p | 78 |
| 27/04/2012 | 5,500.00p | 5,631.00p | 5,500.00p | 5,575.00p | 409 |
| 26/04/2012 | 5,550.00p | 5,700.00p | 5,550.00p | 5,700.00p | 10 |
| 25/04/2012 | 5,700.00p | 5,750.00p | 5,625.00p | 5,625.00p | 83 |
| 24/04/2012 | 5,900.00p | 5,900.00p | 5,750.00p | 5,900.00p | 3981 |
| 23/04/2012 | 6,047.50p | 6,047.50p | 5,925.00p | 5,925.00p | 14 |
| 20/04/2012 | 5,750.00p | 5,875.00p | 5,750.00p | 5,875.00p | 170 |
| 19/04/2012 | 5,750.00p | 5,850.00p | 5,718.82p | 5,800.00p | 0 |
| 18/04/2012 | 5,750.00p | 5,850.00p | 5,718.82p | 5,850.00p | 108 |
| 17/04/2012 | 5,937.00p | 5,963.00p | 5,850.00p | 5,850.00p | 50 |
| 16/04/2012 | 6,000.00p | 6,000.00p | 5,737.00p | 5,800.00p | 63 |
| 13/04/2012 | 5,500.00p | 6,052.00p | 5,500.00p | 5,850.00p | 421 |
| 12/04/2012 | 5,875.00p | 5,875.00p | 5,700.00p | 5,700.00p | 154 |
| 11/04/2012 | 5,845.00p | 5,845.00p | 5,550.00p | 5,650.00p | 153 |
| 10/04/2012 | 5,963.00p | 5,963.00p | 5,700.00p | 5,800.00p | 142 |
| 05/04/2012 | 5,762.00p | 5,900.00p | 5,762.00p | 5,900.00p | 8 |
| 04/04/2012 | 6,000.00p | 6,000.00p | 5,700.00p | 5,700.00p | 112 |
| 03/04/2012 | 6,181.00p | 6,181.00p | 5,725.00p | 5,800.00p | 403 |
| 02/04/2012 | 5,700.00p | 6,075.00p | 5,700.00p | 5,900.00p | 0 |
| 30/03/2012 | 5,700.00p | 6,075.00p | 5,700.00p | 6,000.00p | 77 |
| 29/03/2012 | 6,050.00p | 6,050.00p | 5,737.00p | 5,850.00p | 869 |
| 28/03/2012 | 6,150.00p | 6,200.00p | 6,000.00p | 6,200.00p | 2919 |
| 27/03/2012 | 6,300.00p | 6,450.08p | 6,100.00p | 6,250.00p | 0 |
| 26/03/2012 | 6,300.00p | 6,450.08p | 6,100.00p | 6,350.00p | 67294 |
| 23/03/2012 | 6,738.00p | 6,738.00p | 6,362.00p | 6,550.00p | 109 |
| 22/03/2012 | 6,500.00p | 6,700.00p | 6,400.00p | 6,450.00p | 586 |
| 21/03/2012 | 6,750.00p | 7,150.00p | 6,229.00p | 6,350.00p | 684 |
| 20/03/2012 | 7,400.00p | 7,800.00p | 6,800.00p | 6,875.00p | 4099 |
| 19/03/2012 | 6,863.00p | 6,863.00p | 6,750.00p | 6,750.00p | 15 |
| 16/03/2012 | 7,000.00p | 7,000.00p | 6,800.00p | 6,800.00p | 0 |
| 15/03/2012 | 7,000.00p | 7,000.00p | 6,800.00p | 6,850.00p | 0 |
| 14/03/2012 | 7,000.00p | 7,000.00p | 6,800.00p | 6,800.00p | 150 |
| 13/03/2012 | 7,200.00p | 7,600.00p | 7,200.00p | 7,300.00p | 302 |
| 12/03/2012 | 7,300.00p | 7,775.00p | 7,300.00p | 7,600.00p | 130 |
| 09/03/2012 | 7,500.00p | 7,600.00p | 7,400.00p | 7,550.00p | 344 |
| 08/03/2012 | 7,228.00p | 7,228.00p | 7,200.00p | 7,200.00p | 7 |
| 07/03/2012 | 7,328.00p | 7,328.00p | 6,925.00p | 7,000.00p | 0 |
| 06/03/2012 | 7,328.00p | 7,328.00p | 6,925.00p | 7,000.00p | 84 |
| 05/03/2012 | 7,000.00p | 7,356.00p | 7,000.00p | 7,100.00p | 0 |
| 02/03/2012 | 7,000.00p | 7,356.00p | 7,000.00p | 7,100.00p | 401 |
| 01/03/2012 | 7,000.00p | 7,000.00p | 6,950.00p | 6,950.00p | 70 |
| 29/02/2012 | 7,038.00p | 7,125.00p | 6,900.00p | 6,900.00p | 70 |
| 28/02/2012 | 7,100.00p | 7,100.00p | 6,700.00p | 6,750.00p | 90 |
| 27/02/2012 | 7,000.00p | 7,000.00p | 6,850.00p | 6,850.00p | 90 |
| 24/02/2012 | 6,650.00p | 6,850.00p | 6,650.00p | 6,850.00p | 100 |
| 23/02/2012 | 6,850.00p | 6,850.00p | 6,800.00p | 6,800.00p | 0 |
| 22/02/2012 | 6,850.00p | 6,850.00p | 6,800.00p | 6,800.00p | 50 |
| 21/02/2012 | 7,200.00p | 7,200.00p | 7,050.00p | 7,050.00p | 4 |
| 20/02/2012 | 7,500.00p | 7,500.00p | 6,800.00p | 6,800.00p | 22303 |
| 17/02/2012 | 7,570.00p | 7,570.00p | 7,150.00p | 7,150.00p | 276 |
| 16/02/2012 | 6,200.00p | 7,712.00p | 6,200.00p | 7,250.00p | 1083 |
| 15/02/2012 | 6,237.00p | 6,463.00p | 6,237.00p | 6,350.00p | 12 |
| 14/02/2012 | 6,200.00p | 6,500.00p | 6,000.00p | 6,350.00p | 908 |
| 13/02/2012 | 5,830.00p | 5,990.00p | 5,830.00p | 5,900.00p | 15 |
*Close Price adjusted for both dividends and splits