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 Filtronic (FTC) by Christopher Ruane in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Harvey Jones in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Avoid RBG Holdings (RBGP) by Steve Moore in ShareProphets
- Sell Georgina Energy (GEX) by Tom Winnifrith in ShareProphets
- Avoid CMO Group (CMO) by Steve Moore in ShareProphets
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Avoid Enteq Technologies (NTQ) by Steve Moore in ShareProphets
- Overweight Barclays (BARC) by JP Morgan
- Overweight Tesco (TSCO) by JP Morgan
- Overweight Sainsbury (J) (SBRY) by JP Morgan
- Buy Bunzl (BNZL) by Citi
- Underweight B&M European Value Retail S.A. (DI) (BME) by JP Morgan
- Hold Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Market Perform Lloyds Banking Group (LLOY) by Bernstein
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
Scirocco Energy (SCIR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/03/2021 | 1.15p | 1.17p | 1.05p | 1.10p | 1914427 |
| 26/03/2021 | 1.08p | 1.23p | 1.08p | 1.15p | 5027350 |
| 25/03/2021 | 1.08p | 1.12p | 1.00p | 1.08p | 2210842 |
| 24/03/2021 | 1.08p | 1.15p | 1.05p | 1.08p | 1791017 |
| 23/03/2021 | 0.98p | 1.14p | 0.95p | 1.08p | 6804217 |
| 22/03/2021 | 1.00p | 1.05p | 0.95p | 0.98p | 4507486 |
| 19/03/2021 | 1.00p | 1.05p | 0.97p | 1.00p | 592792 |
| 18/03/2021 | 1.00p | 1.05p | 0.96p | 1.00p | 213974 |
| 17/03/2021 | 1.00p | 1.05p | 0.96p | 1.00p | 1013368 |
| 16/03/2021 | 1.00p | 1.03p | 0.95p | 1.00p | 1770319 |
| 15/03/2021 | 1.00p | 1.05p | 0.95p | 1.00p | 1181113 |
| 12/03/2021 | 1.00p | 1.02p | 0.96p | 0.98p | 849951 |
| 11/03/2021 | 0.98p | 1.00p | 0.96p | 1.00p | 1646212 |
| 10/03/2021 | 1.00p | 1.04p | 0.96p | 0.98p | 1623763 |
| 09/03/2021 | 1.03p | 1.05p | 0.99p | 0.99p | 1269904 |
| 08/03/2021 | 1.03p | 1.05p | 1.00p | 1.03p | 1973163 |
| 05/03/2021 | 1.03p | 1.05p | 1.00p | 1.03p | 1146955 |
| 04/03/2021 | 1.05p | 1.09p | 1.00p | 1.03p | 1605208 |
| 03/03/2021 | 1.05p | 1.07p | 1.00p | 1.05p | 329872 |
| 02/03/2021 | 1.05p | 1.09p | 1.02p | 1.05p | 1401727 |
| 01/03/2021 | 1.05p | 1.10p | 1.02p | 1.10p | 2239757 |
| 26/02/2021 | 1.10p | 1.15p | 1.01p | 1.05p | 2841660 |
| 25/02/2021 | 1.10p | 1.15p | 1.06p | 1.10p | 1491776 |
| 24/02/2021 | 1.10p | 1.12p | 1.06p | 1.10p | 1748157 |
| 23/02/2021 | 1.18p | 1.20p | 1.05p | 1.10p | 2337515 |
| 22/02/2021 | 1.33p | 1.35p | 1.15p | 1.20p | 6571883 |
| 19/02/2021 | 1.15p | 1.48p | 1.10p | 1.33p | 11583550 |
| 18/02/2021 | 0.95p | 1.50p | 0.95p | 1.15p | 24431856 |
| 17/02/2021 | 0.98p | 1.00p | 0.93p | 0.95p | 1683491 |
| 16/02/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 764346 |
| 15/02/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 1350396 |
| 12/02/2021 | 0.98p | 1.00p | 0.96p | 0.98p | 1838919 |
| 11/02/2021 | 1.00p | 1.02p | 0.95p | 1.00p | 604048 |
| 10/02/2021 | 1.00p | 1.05p | 0.95p | 1.00p | 1091800 |
| 09/02/2021 | 1.03p | 1.05p | 0.97p | 1.00p | 789133 |
| 08/02/2021 | 1.05p | 1.10p | 1.00p | 1.03p | 1258975 |
| 05/02/2021 | 0.98p | 1.10p | 0.97p | 1.05p | 5386712 |
| 04/02/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 1636225 |
| 03/02/2021 | 0.98p | 1.00p | 0.97p | 0.98p | 1058204 |
| 02/02/2021 | 1.03p | 1.03p | 0.95p | 0.98p | 724518 |
| 01/02/2021 | 1.03p | 1.04p | 1.00p | 1.03p | 596002 |
| 29/01/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 666723 |
| 28/01/2021 | 1.08p | 1.08p | 1.00p | 1.03p | 890348 |
| 27/01/2021 | 1.08p | 1.08p | 1.01p | 1.08p | 1426802 |
| 26/01/2021 | 1.08p | 1.09p | 1.05p | 1.08p | 377637 |
| 25/01/2021 | 1.10p | 1.12p | 1.05p | 1.08p | 2946162 |
| 22/01/2021 | 1.13p | 1.15p | 1.05p | 1.10p | 1018336 |
| 21/01/2021 | 1.05p | 1.15p | 1.05p | 1.13p | 2474852 |
| 20/01/2021 | 1.05p | 1.08p | 1.00p | 1.05p | 374520 |
| 19/01/2021 | 1.05p | 1.08p | 1.00p | 1.05p | 209729 |
| 18/01/2021 | 1.05p | 1.07p | 1.00p | 1.05p | 826233 |
| 15/01/2021 | 1.03p | 1.08p | 1.00p | 1.05p | 937549 |
| 14/01/2021 | 1.03p | 1.04p | 1.00p | 1.03p | 1135171 |
| 13/01/2021 | 1.05p | 1.10p | 1.00p | 1.03p | 2341443 |
| 12/01/2021 | 1.05p | 1.07p | 1.01p | 1.05p | 747137 |
| 11/01/2021 | 1.05p | 1.08p | 1.00p | 1.05p | 385273 |
| 08/01/2021 | 1.03p | 1.08p | 1.00p | 1.05p | 1359549 |
| 07/01/2021 | 1.08p | 1.09p | 1.01p | 1.03p | 2525335 |
| 06/01/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 3213758 |
| 05/01/2021 | 1.08p | 1.10p | 1.01p | 1.08p | 2038451 |
| 04/01/2021 | 1.05p | 1.10p | 1.04p | 1.08p | 2236781 |
| 01/01/2021 | 1.00p | 1.04p | 0.95p | 1.03p | 929411 |
| 31/12/2020 | 1.00p | 1.04p | 0.95p | 1.03p | 929411 |
| 30/12/2020 | 1.03p | 1.05p | 0.97p | 0.98p | 1725240 |
| 29/12/2020 | 1.00p | 1.05p | 0.97p | 1.03p | 1012628 |
| 28/12/2020 | 0.95p | 1.00p | 0.94p | 1.00p | 659440 |
| 25/12/2020 | 0.95p | 1.00p | 0.94p | 1.00p | 659440 |
| 24/12/2020 | 0.95p | 1.00p | 0.94p | 1.00p | 659440 |
| 23/12/2020 | 0.95p | 1.00p | 0.94p | 0.95p | 380327 |
| 22/12/2020 | 0.95p | 1.00p | 0.90p | 0.95p | 1606316 |
| 21/12/2020 | 1.05p | 1.05p | 0.93p | 0.95p | 2258000 |
| 18/12/2020 | 1.03p | 1.08p | 1.01p | 1.05p | 1699947 |
| 17/12/2020 | 1.05p | 1.08p | 1.00p | 1.03p | 781415 |
| 16/12/2020 | 1.08p | 1.08p | 1.00p | 1.05p | 1896219 |
| 15/12/2020 | 1.08p | 1.10p | 1.05p | 1.08p | 1097124 |
| 14/12/2020 | 1.10p | 1.13p | 1.06p | 1.08p | 597069 |
| 11/12/2020 | 1.10p | 1.14p | 1.07p | 1.10p | 511446 |
| 10/12/2020 | 1.10p | 1.15p | 1.06p | 1.10p | 1719744 |
| 09/12/2020 | 1.08p | 1.17p | 1.05p | 1.10p | 4563066 |
| 08/12/2020 | 1.10p | 1.13p | 1.05p | 1.08p | 5294989 |
| 07/12/2020 | 1.23p | 1.25p | 1.05p | 1.15p | 3732435 |
| 04/12/2020 | 1.23p | 1.25p | 1.20p | 1.20p | 1616161 |
| 03/12/2020 | 1.23p | 1.24p | 1.20p | 1.23p | 935146 |
| 02/12/2020 | 1.23p | 1.23p | 1.16p | 1.23p | 573647 |
| 01/12/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 256865 |
| 30/11/2020 | 1.28p | 1.28p | 1.21p | 1.23p | 582863 |
| 27/11/2020 | 1.28p | 1.28p | 1.25p | 1.28p | 114500 |
| 26/11/2020 | 1.28p | 1.32p | 1.25p | 1.28p | 751286 |
| 25/11/2020 | 1.28p | 1.32p | 1.25p | 1.32p | 580618 |
| 24/11/2020 | 1.20p | 1.30p | 1.20p | 1.25p | 1385889 |
| 23/11/2020 | 1.50p | 1.50p | 1.17p | 1.47p | 5492826 |
| 20/11/2020 | 1.38p | 1.41p | 1.30p | 1.38p | 208937 |
| 19/11/2020 | 1.43p | 1.45p | 1.35p | 1.38p | 379111 |
| 18/11/2020 | 1.43p | 1.50p | 1.40p | 1.45p | 643567 |
| 17/11/2020 | 1.45p | 1.50p | 1.40p | 1.43p | 782802 |
| 16/11/2020 | 1.40p | 1.50p | 1.31p | 1.45p | 1689592 |
| 13/11/2020 | 1.40p | 1.42p | 1.32p | 1.40p | 264471 |
| 12/11/2020 | 1.40p | 1.40p | 1.36p | 1.40p | 213710 |
| 10/11/2020 | 1.45p | 1.45p | 1.30p | 1.35p | 3768529 |
| 09/11/2020 | 1.55p | 1.55p | 1.40p | 1.45p | 755355 |
| 06/11/2020 | 1.55p | 1.57p | 1.50p | 1.55p | 679896 |
| 05/11/2020 | 1.50p | 1.60p | 1.50p | 1.55p | 2566267 |
| 04/11/2020 | 1.40p | 1.47p | 1.35p | 1.45p | 1771437 |
| 03/11/2020 | 1.35p | 1.40p | 1.31p | 1.40p | 1350679 |
| 02/11/2020 | 1.55p | 1.55p | 1.30p | 1.35p | 2163487 |
| 30/10/2020 | 1.63p | 1.63p | 1.50p | 1.55p | 850188 |
| 29/10/2020 | 1.58p | 1.63p | 1.51p | 1.63p | 946665 |
| 28/10/2020 | 1.73p | 1.73p | 1.50p | 1.58p | 671295 |
| 27/10/2020 | 1.75p | 1.77p | 1.65p | 1.73p | 373305 |
| 26/10/2020 | 1.90p | 2.00p | 1.70p | 1.75p | 1446148 |
| 23/10/2020 | 1.95p | 2.10p | 1.80p | 1.90p | 3777555 |
| 22/10/2020 | 1.85p | 1.90p | 1.80p | 1.90p | 2422004 |
*Close Price adjusted for both dividends and splits