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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
United Oil & Gas (UOG) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2021 | 2.45p | 2.62p | 2.45p | 2.58p | 3853192 |
| 24/09/2021 | 2.38p | 2.49p | 2.36p | 2.45p | 3172042 |
| 23/09/2021 | 2.43p | 2.49p | 2.32p | 2.38p | 1302694 |
| 22/09/2021 | 2.45p | 2.47p | 2.40p | 2.43p | 1017394 |
| 21/09/2021 | 2.50p | 2.58p | 2.40p | 2.45p | 1915651 |
| 20/09/2021 | 2.53p | 2.55p | 2.30p | 2.45p | 2193333 |
| 17/09/2021 | 2.58p | 2.58p | 2.40p | 2.53p | 1593476 |
| 16/09/2021 | 2.60p | 2.60p | 2.46p | 2.58p | 1561826 |
| 15/09/2021 | 2.63p | 2.65p | 2.50p | 2.60p | 1190006 |
| 14/09/2021 | 2.63p | 2.63p | 2.53p | 2.63p | 1324791 |
| 13/09/2021 | 2.65p | 2.65p | 2.55p | 2.63p | 1114835 |
| 10/09/2021 | 2.65p | 2.67p | 2.60p | 2.65p | 943408 |
| 09/09/2021 | 2.65p | 2.70p | 2.60p | 2.65p | 2464923 |
| 08/09/2021 | 2.65p | 2.70p | 2.60p | 2.70p | 7644782 |
| 07/09/2021 | 2.78p | 2.90p | 2.62p | 2.70p | 3554619 |
| 06/09/2021 | 2.85p | 3.20p | 2.60p | 2.70p | 23601344 |
| 03/09/2021 | 3.33p | 3.33p | 3.25p | 3.33p | 379979 |
| 02/09/2021 | 3.35p | 3.35p | 3.30p | 3.33p | 254862 |
| 01/09/2021 | 3.38p | 3.40p | 3.30p | 3.35p | 969119 |
| 31/08/2021 | 3.38p | 3.40p | 3.35p | 3.38p | 286407 |
| 30/08/2021 | 3.43p | 3.45p | 3.35p | 3.38p | 446232 |
| 27/08/2021 | 3.43p | 3.45p | 3.35p | 3.38p | 446232 |
| 26/08/2021 | 3.43p | 3.45p | 3.33p | 3.43p | 628782 |
| 25/08/2021 | 3.40p | 3.43p | 3.31p | 3.43p | 756656 |
| 24/08/2021 | 3.28p | 3.46p | 3.17p | 3.40p | 1579297 |
| 23/08/2021 | 3.28p | 3.39p | 3.15p | 3.28p | 946309 |
| 20/08/2021 | 3.25p | 3.38p | 3.13p | 3.28p | 815047 |
| 19/08/2021 | 3.40p | 3.50p | 3.20p | 3.25p | 632522 |
| 18/08/2021 | 3.25p | 3.40p | 3.10p | 3.40p | 2222231 |
| 17/08/2021 | 3.30p | 3.30p | 3.20p | 3.25p | 752931 |
| 16/08/2021 | 3.40p | 3.40p | 3.20p | 3.30p | 2561769 |
| 13/08/2021 | 3.35p | 3.37p | 3.32p | 3.35p | 642904 |
| 12/08/2021 | 3.43p | 3.43p | 3.30p | 3.35p | 1476220 |
| 11/08/2021 | 3.45p | 3.50p | 3.30p | 3.43p | 1703567 |
| 10/08/2021 | 3.50p | 3.60p | 3.40p | 3.45p | 608494 |
| 09/08/2021 | 3.55p | 3.60p | 3.41p | 3.50p | 991312 |
| 06/08/2021 | 3.65p | 3.68p | 3.47p | 3.55p | 2359236 |
| 05/08/2021 | 3.70p | 3.70p | 3.60p | 3.65p | 317712 |
| 04/08/2021 | 3.85p | 4.00p | 3.60p | 3.70p | 773638 |
| 03/08/2021 | 3.85p | 3.90p | 3.71p | 3.85p | 396528 |
| 02/08/2021 | 3.90p | 4.16p | 3.70p | 3.85p | 1843342 |
| 30/07/2021 | 3.75p | 3.95p | 3.56p | 3.85p | 2660264 |
| 29/07/2021 | 3.73p | 3.85p | 3.50p | 3.73p | 1717783 |
| 28/07/2021 | 3.88p | 3.97p | 3.63p | 3.73p | 921437 |
| 27/07/2021 | 3.70p | 3.80p | 3.66p | 3.73p | 1128691 |
| 26/07/2021 | 4.13p | 4.20p | 3.62p | 3.70p | 4772593 |
| 23/07/2021 | 3.95p | 4.10p | 3.87p | 4.00p | 938633 |
| 22/07/2021 | 3.85p | 4.09p | 3.70p | 3.95p | 1314797 |
| 21/07/2021 | 3.70p | 4.00p | 3.60p | 3.90p | 883515 |
| 20/07/2021 | 3.85p | 3.85p | 3.64p | 3.70p | 2056080 |
| 19/07/2021 | 3.85p | 4.20p | 3.70p | 3.85p | 7060248 |
| 16/07/2021 | 3.75p | 3.79p | 3.18p | 3.70p | 4217075 |
| 15/07/2021 | 3.85p | 3.90p | 3.73p | 3.75p | 501716 |
| 14/07/2021 | 3.80p | 4.00p | 3.65p | 3.85p | 5382260 |
| 13/07/2021 | 3.90p | 4.00p | 3.70p | 3.70p | 2416777 |
| 12/07/2021 | 3.90p | 3.94p | 3.81p | 3.90p | 1270727 |
| 09/07/2021 | 4.05p | 4.13p | 3.75p | 3.90p | 4954805 |
| 08/07/2021 | 4.18p | 4.30p | 3.93p | 4.05p | 1139808 |
| 07/07/2021 | 4.25p | 4.30p | 4.02p | 4.18p | 2023052 |
| 06/07/2021 | 4.35p | 4.38p | 4.13p | 4.25p | 1159912 |
| 05/07/2021 | 4.35p | 4.45p | 4.28p | 4.35p | 824256 |
| 02/07/2021 | 4.30p | 4.49p | 4.20p | 4.35p | 650750 |
| 01/07/2021 | 3.90p | 4.40p | 3.80p | 4.30p | 3487033 |
| 30/06/2021 | 3.90p | 3.98p | 3.80p | 3.90p | 2887259 |
| 29/06/2021 | 3.90p | 3.92p | 3.82p | 3.90p | 1815771 |
| 28/06/2021 | 4.03p | 4.03p | 3.80p | 3.90p | 3231808 |
| 25/06/2021 | 4.10p | 4.20p | 3.90p | 4.03p | 1951110 |
| 24/06/2021 | 4.10p | 4.19p | 4.03p | 4.10p | 414319 |
| 23/06/2021 | 4.05p | 4.15p | 3.90p | 4.10p | 2790121 |
| 22/06/2021 | 4.20p | 4.30p | 4.00p | 4.00p | 620808 |
| 21/06/2021 | 4.20p | 4.20p | 4.10p | 4.20p | 1048772 |
| 18/06/2021 | 4.05p | 4.29p | 4.01p | 4.20p | 6914519 |
| 17/06/2021 | 4.10p | 4.17p | 4.01p | 4.05p | 1145843 |
| 16/06/2021 | 4.05p | 4.14p | 4.04p | 4.10p | 1918925 |
| 15/06/2021 | 4.23p | 4.23p | 4.00p | 4.00p | 1601871 |
| 14/06/2021 | 4.35p | 4.37p | 4.17p | 4.23p | 2056085 |
| 11/06/2021 | 4.35p | 4.43p | 4.30p | 4.35p | 3228299 |
| 10/06/2021 | 4.50p | 4.54p | 4.33p | 4.35p | 1914701 |
| 09/06/2021 | 4.45p | 4.60p | 4.40p | 4.50p | 2278013 |
| 08/06/2021 | 4.40p | 4.57p | 4.30p | 4.45p | 892391 |
| 07/06/2021 | 4.40p | 4.50p | 4.33p | 4.40p | 2084403 |
| 04/06/2021 | 4.30p | 4.52p | 4.06p | 4.40p | 7079153 |
| 03/06/2021 | 4.30p | 4.40p | 4.28p | 4.35p | 2022511 |
| 02/06/2021 | 4.35p | 4.60p | 4.20p | 4.30p | 2705177 |
| 01/06/2021 | 4.20p | 4.30p | 4.11p | 4.20p | 1368937 |
| 31/05/2021 | 4.20p | 4.26p | 4.11p | 4.20p | 1189524 |
| 28/05/2021 | 4.20p | 4.26p | 4.11p | 4.20p | 1189524 |
| 27/05/2021 | 4.23p | 4.33p | 4.10p | 4.20p | 537808 |
| 26/05/2021 | 4.10p | 4.33p | 3.85p | 4.23p | 6517114 |
| 25/05/2021 | 4.15p | 4.30p | 4.00p | 4.10p | 1566452 |
| 24/05/2021 | 4.25p | 4.29p | 4.00p | 4.15p | 2362932 |
| 21/05/2021 | 4.33p | 4.50p | 4.10p | 4.25p | 2894595 |
| 20/05/2021 | 4.20p | 4.42p | 4.10p | 4.35p | 12187676 |
| 19/05/2021 | 4.35p | 4.50p | 4.10p | 4.10p | 8769271 |
| 18/05/2021 | 4.60p | 4.61p | 4.30p | 4.35p | 7604941 |
| 17/05/2021 | 4.90p | 4.90p | 4.33p | 4.60p | 8806791 |
| 14/05/2021 | 4.95p | 5.13p | 4.86p | 5.05p | 1854541 |
| 13/05/2021 | 5.05p | 5.20p | 4.80p | 4.95p | 1735166 |
| 12/05/2021 | 4.90p | 5.10p | 4.80p | 5.05p | 1948129 |
| 11/05/2021 | 4.90p | 4.96p | 4.80p | 4.90p | 1490844 |
| 10/05/2021 | 5.00p | 5.07p | 4.90p | 4.95p | 1216638 |
| 07/05/2021 | 5.10p | 5.30p | 4.90p | 5.10p | 1357168 |
| 06/05/2021 | 5.25p | 5.30p | 5.10p | 5.20p | 2592175 |
| 05/05/2021 | 5.20p | 5.59p | 5.10p | 5.25p | 5374020 |
| 04/05/2021 | 5.20p | 5.39p | 5.00p | 5.20p | 6459241 |
| 03/05/2021 | 4.90p | 4.99p | 4.80p | 4.95p | 2079710 |
| 30/04/2021 | 4.90p | 4.99p | 4.80p | 4.95p | 2079710 |
| 29/04/2021 | 4.95p | 5.00p | 4.81p | 4.90p | 1762282 |
| 28/04/2021 | 5.10p | 5.17p | 4.90p | 4.98p | 7329984 |
| 27/04/2021 | 5.20p | 5.40p | 5.00p | 5.02p | 4607838 |
| 26/04/2021 | 5.20p | 5.50p | 5.00p | 5.04p | 9984166 |
| 23/04/2021 | 5.20p | 5.30p | 5.02p | 5.20p | 2856055 |
| 22/04/2021 | 5.25p | 5.40p | 5.12p | 5.20p | 6602469 |
| 21/04/2021 | 5.05p | 5.39p | 4.93p | 5.25p | 5049701 |
| 20/04/2021 | 5.00p | 5.19p | 4.90p | 5.05p | 6593530 |
| 19/04/2021 | 5.00p | 5.10p | 4.97p | 5.00p | 2592292 |
| 16/04/2021 | 5.05p | 5.19p | 4.91p | 5.00p | 5352770 |
| 15/04/2021 | 5.00p | 5.29p | 4.95p | 5.05p | 7706077 |
| 14/04/2021 | 5.10p | 5.39p | 4.81p | 5.00p | 9800072 |
| 13/04/2021 | 5.00p | 5.10p | 4.80p | 4.80p | 5273500 |
| 12/04/2021 | 5.05p | 5.30p | 4.90p | 5.00p | 6601198 |
| 09/04/2021 | 5.05p | 5.09p | 4.88p | 5.00p | 5685785 |
| 08/04/2021 | 5.05p | 5.26p | 5.00p | 5.10p | 5527051 |
| 07/04/2021 | 5.05p | 5.10p | 4.85p | 5.00p | 3920929 |
| 06/04/2021 | 5.20p | 5.50p | 5.00p | 5.00p | 9657205 |
| 05/04/2021 | 4.53p | 4.80p | 4.53p | 4.80p | 2595827 |
| 02/04/2021 | 4.53p | 4.80p | 4.53p | 4.80p | 2595827 |
| 01/04/2021 | 4.53p | 4.80p | 4.53p | 4.80p | 2595827 |
| 31/03/2021 | 4.80p | 5.00p | 4.50p | 4.50p | 3491274 |
| 30/03/2021 | 4.70p | 5.00p | 4.70p | 4.80p | 1814338 |
| 29/03/2021 | 4.60p | 4.90p | 4.50p | 4.70p | 1786140 |
| 26/03/2021 | 4.60p | 4.80p | 4.50p | 4.50p | 1791953 |
| 25/03/2021 | 4.90p | 4.90p | 4.60p | 4.60p | 1783988 |
| 24/03/2021 | 5.15p | 5.30p | 4.80p | 4.80p | 3981108 |
| 23/03/2021 | 4.90p | 5.30p | 4.90p | 5.26p | 3067808 |
| 22/03/2021 | 4.90p | 5.10p | 4.80p | 4.90p | 1966043 |
| 19/03/2021 | 5.05p | 5.10p | 4.80p | 4.90p | 4386930 |
| 18/03/2021 | 5.20p | 5.26p | 5.00p | 5.05p | 3928106 |
| 17/03/2021 | 5.50p | 5.54p | 5.01p | 5.20p | 4891376 |
| 16/03/2021 | 5.35p | 5.60p | 5.30p | 5.50p | 5491395 |
| 15/03/2021 | 5.50p | 5.68p | 5.26p | 5.50p | 8482296 |
| 12/03/2021 | 5.95p | 6.34p | 5.42p | 5.50p | 15345658 |
| 11/03/2021 | 5.15p | 6.00p | 5.15p | 6.00p | 11963010 |
| 10/03/2021 | 4.80p | 5.35p | 4.76p | 5.30p | 15573345 |
| 09/03/2021 | 4.70p | 4.90p | 4.52p | 4.80p | 5387400 |
| 08/03/2021 | 4.40p | 4.80p | 4.30p | 4.50p | 9058070 |
| 05/03/2021 | 4.18p | 4.40p | 4.11p | 4.33p | 4041254 |
| 04/03/2021 | 4.23p | 4.35p | 4.00p | 4.10p | 4124642 |
| 03/03/2021 | 4.05p | 4.30p | 3.81p | 4.10p | 4134252 |
| 02/03/2021 | 4.15p | 4.29p | 4.00p | 4.05p | 4715168 |
| 01/03/2021 | 4.05p | 4.40p | 4.00p | 4.00p | 3597146 |
| 26/02/2021 | 4.20p | 4.30p | 3.97p | 4.00p | 6151902 |
| 25/02/2021 | 4.35p | 4.60p | 4.10p | 4.10p | 13451964 |
| 24/02/2021 | 3.70p | 4.78p | 3.66p | 4.35p | 24587956 |
| 23/02/2021 | 3.45p | 4.20p | 3.28p | 3.65p | 15296623 |
| 22/02/2021 | 3.65p | 3.80p | 3.40p | 3.45p | 2797853 |
| 19/02/2021 | 3.83p | 3.85p | 3.60p | 3.66p | 3141817 |
| 18/02/2021 | 3.70p | 3.90p | 3.63p | 3.83p | 3831654 |
| 17/02/2021 | 3.60p | 3.90p | 3.60p | 3.89p | 4831892 |
| 16/02/2021 | 3.20p | 3.70p | 3.13p | 3.60p | 7915823 |
| 15/02/2021 | 3.35p | 3.48p | 3.16p | 3.20p | 2573819 |
| 12/02/2021 | 3.30p | 3.36p | 3.12p | 3.25p | 3168340 |
| 11/02/2021 | 2.95p | 3.37p | 2.92p | 3.35p | 2416271 |
| 10/02/2021 | 2.95p | 3.10p | 2.90p | 2.95p | 2973012 |
| 09/02/2021 | 3.05p | 3.10p | 2.90p | 2.95p | 1993374 |
| 08/02/2021 | 3.10p | 3.11p | 2.91p | 2.96p | 1759589 |
| 05/02/2021 | 3.10p | 3.12p | 3.00p | 3.10p | 1126796 |
| 04/02/2021 | 3.20p | 3.30p | 3.00p | 3.10p | 1081316 |
| 03/02/2021 | 3.25p | 3.29p | 3.12p | 3.20p | 2356020 |
| 02/02/2021 | 3.00p | 3.30p | 2.90p | 3.04p | 6429258 |
| 01/02/2021 | 2.90p | 3.00p | 2.75p | 3.00p | 8482421 |
| 29/01/2021 | 2.85p | 2.95p | 2.80p | 2.85p | 3170561 |
| 28/01/2021 | 2.90p | 2.94p | 2.80p | 2.85p | 1853035 |
| 27/01/2021 | 2.90p | 3.00p | 2.80p | 2.80p | 1188986 |
| 26/01/2021 | 2.95p | 3.00p | 2.81p | 2.90p | 2029874 |
| 25/01/2021 | 3.00p | 3.00p | 2.90p | 2.95p | 2346482 |
| 22/01/2021 | 3.05p | 3.09p | 2.90p | 3.00p | 2213721 |
| 21/01/2021 | 2.98p | 3.10p | 2.88p | 3.05p | 2765621 |
| 20/01/2021 | 2.95p | 3.03p | 2.86p | 2.98p | 2271915 |
| 19/01/2021 | 2.95p | 3.09p | 2.81p | 2.95p | 1977612 |
| 18/01/2021 | 3.00p | 3.00p | 2.81p | 2.95p | 2670403 |
| 15/01/2021 | 3.00p | 3.07p | 2.90p | 3.00p | 836209 |
| 14/01/2021 | 3.05p | 3.11p | 2.92p | 3.00p | 3504439 |
| 13/01/2021 | 3.05p | 3.19p | 2.94p | 3.05p | 3965255 |
| 12/01/2021 | 3.05p | 3.10p | 2.90p | 3.00p | 3734545 |
| 11/01/2021 | 3.10p | 3.14p | 2.90p | 3.05p | 1779172 |
| 08/01/2021 | 3.10p | 3.14p | 3.00p | 3.10p | 2020594 |
| 07/01/2021 | 3.15p | 3.30p | 3.00p | 3.10p | 1468145 |
| 06/01/2021 | 3.03p | 3.24p | 3.01p | 3.18p | 3461315 |
| 05/01/2021 | 3.05p | 3.20p | 2.83p | 3.09p | 5100347 |
| 04/01/2021 | 2.98p | 3.10p | 2.92p | 3.03p | 2222425 |
| 01/01/2021 | 3.00p | 3.10p | 2.88p | 2.98p | 1911553 |
| 31/12/2020 | 3.00p | 3.10p | 2.88p | 2.98p | 2911553 |
| 30/12/2020 | 3.00p | 3.10p | 2.80p | 3.00p | 3875351 |
| 29/12/2020 | 2.83p | 2.90p | 2.67p | 2.90p | 1641744 |
| 28/12/2020 | 2.83p | 2.90p | 2.78p | 2.83p | 756973 |
| 25/12/2020 | 2.83p | 2.90p | 2.78p | 2.83p | 756973 |
| 24/12/2020 | 2.83p | 2.90p | 2.78p | 2.83p | 756973 |
| 23/12/2020 | 2.85p | 2.91p | 2.73p | 2.83p | 1701055 |
| 22/12/2020 | 2.85p | 3.00p | 2.70p | 2.88p | 1479542 |
*Close Price adjusted for both dividends and splits