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
Yu Group (YU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2017 | 324.00p | 324.00p | 300.00p | 307.50p | 10000 |
| 14/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 13/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 10/02/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 09/02/2017 | 324.00p | 324.00p | 313.00p | 324.00p | 1883 |
| 08/02/2017 | 325.00p | 325.00p | 315.00p | 325.00p | 1000 |
| 07/02/2017 | 325.00p | 325.75p | 325.00p | 325.00p | 1000 |
| 06/02/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/02/2017 | 330.00p | 330.00p | 315.00p | 325.00p | 3500 |
| 02/02/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 01/02/2017 | 327.50p | 327.50p | 315.00p | 327.50p | 2800 |
| 31/01/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 30/01/2017 | 330.00p | 335.50p | 320.30p | 327.50p | 6703 |
| 27/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 25/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 23/01/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 500 |
| 20/01/2017 | 325.00p | 327.00p | 320.00p | 325.00p | 2065 |
| 19/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/01/2017 | 327.50p | 327.50p | 315.00p | 325.00p | 4628 |
| 09/01/2017 | 327.50p | 329.75p | 323.00p | 327.50p | 757 |
| 06/01/2017 | 327.50p | 329.75p | 327.50p | 327.50p | 6 |
| 05/01/2017 | 327.50p | 330.00p | 315.00p | 327.50p | 4914 |
| 04/01/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 03/01/2017 | 327.50p | 329.50p | 320.00p | 327.50p | 2550 |
| 30/12/2016 | 327.50p | 329.50p | 327.50p | 327.50p | 1000 |
| 29/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 28/12/2016 | 325.00p | 327.50p | 325.00p | 327.50p | 305 |
| 23/12/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 22/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/12/2016 | 325.00p | 325.00p | 321.00p | 325.00p | 2000 |
| 13/12/2016 | 325.00p | 325.00p | 305.02p | 325.00p | 1643 |
| 12/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 304 |
| 06/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/12/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/11/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
| 29/11/2016 | 327.50p | 327.50p | 318.00p | 325.00p | 4000 |
| 28/11/2016 | 332.50p | 332.50p | 320.00p | 327.50p | 2600 |
| 25/11/2016 | 332.50p | 332.50p | 322.00p | 332.50p | 249 |
| 24/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 23/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 22/11/2016 | 322.50p | 332.50p | 322.50p | 332.50p | 6500 |
| 21/11/2016 | 321.50p | 327.95p | 321.50p | 322.50p | 500 |
| 18/11/2016 | 321.50p | 321.50p | 315.00p | 321.50p | 332 |
| 17/11/2016 | 321.50p | 327.95p | 321.50p | 322.50p | 300 |
| 16/11/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 1300 |
| 15/11/2016 | 326.50p | 326.50p | 315.00p | 322.50p | 1821 |
| 14/11/2016 | 332.50p | 333.75p | 325.00p | 326.50p | 1932 |
| 11/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 10/11/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 241 |
| 09/11/2016 | 327.50p | 332.50p | 325.00p | 332.50p | 3000 |
| 08/11/2016 | 330.00p | 334.00p | 330.00p | 332.50p | 1750 |
| 07/11/2016 | 332.50p | 332.50p | 320.00p | 330.00p | 212 |
| 04/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 03/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 02/11/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 01/11/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 378 |
| 31/10/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 505 |
| 28/10/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 27/10/2016 | 335.00p | 335.00p | 320.00p | 332.50p | 1604 |
| 26/10/2016 | 345.00p | 345.00p | 323.00p | 335.00p | 6500 |
| 25/10/2016 | 345.00p | 345.00p | 335.00p | 345.00p | 1000 |
| 24/10/2016 | 350.00p | 350.00p | 340.00p | 345.00p | 3250 |
| 21/10/2016 | 350.00p | 350.00p | 347.00p | 350.00p | 232 |
| 20/10/2016 | 350.00p | 359.60p | 342.00p | 350.00p | 3295 |
| 19/10/2016 | 352.50p | 359.60p | 347.75p | 350.00p | 5332 |
| 18/10/2016 | 350.00p | 377.50p | 349.00p | 352.50p | 10681 |
| 17/10/2016 | 322.50p | 360.00p | 322.50p | 350.00p | 12977 |
| 14/10/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 3218 |
| 13/10/2016 | 302.50p | 330.00p | 302.50p | 322.50p | 11278 |
| 12/10/2016 | 292.50p | 309.60p | 292.50p | 302.50p | 7499 |
| 11/10/2016 | 292.50p | 292.50p | 292.00p | 292.50p | 962 |
| 10/10/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 07/10/2016 | 292.50p | 292.50p | 292.00p | 292.50p | 1249 |
| 06/10/2016 | 292.50p | 299.25p | 292.50p | 292.50p | 16 |
| 05/10/2016 | 290.00p | 300.00p | 290.00p | 292.50p | 2734 |
| 04/10/2016 | 292.50p | 298.50p | 281.00p | 290.00p | 2350 |
| 03/10/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 30/09/2016 | 292.50p | 292.50p | 286.50p | 292.50p | 1600 |
| 29/09/2016 | 292.50p | 299.00p | 287.00p | 292.50p | 2181 |
| 28/09/2016 | 287.50p | 295.00p | 287.50p | 292.50p | 1880 |
| 27/09/2016 | 302.50p | 310.00p | 280.00p | 287.50p | 10377 |
| 26/09/2016 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 23/09/2016 | 300.00p | 310.00p | 292.75p | 302.50p | 2000 |
| 22/09/2016 | 270.00p | 305.00p | 270.00p | 300.00p | 19676 |
| 21/09/2016 | 252.50p | 275.00p | 249.05p | 270.00p | 193625 |
| 20/09/2016 | 233.50p | 255.00p | 233.50p | 252.50p | 21933 |
| 19/09/2016 | 232.50p | 239.50p | 232.50p | 232.50p | 1667 |
| 16/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 15/09/2016 | 232.50p | 239.70p | 225.00p | 232.50p | 5982 |
| 14/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 12/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/09/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/09/2016 | 235.00p | 235.00p | 230.60p | 232.50p | 800 |
| 07/09/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/09/2016 | 235.00p | 239.50p | 235.00p | 235.00p | 20 |
| 05/09/2016 | 240.00p | 240.00p | 235.00p | 235.00p | 5250 |
| 02/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/08/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/08/2016 | 242.50p | 242.50p | 236.05p | 240.00p | 1000 |
| 25/08/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 24/08/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 23/08/2016 | 240.00p | 242.50p | 235.00p | 242.50p | 61000 |
| 22/08/2016 | 240.00p | 242.50p | 240.00p | 240.00p | 5050 |
| 19/08/2016 | 237.50p | 242.00p | 235.70p | 240.00p | 2961 |
| 18/08/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/08/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/08/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/08/2016 | 232.50p | 240.24p | 232.50p | 237.50p | 7617 |
| 12/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 11/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 10/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 08/08/2016 | 232.50p | 238.50p | 232.50p | 232.50p | 1672 |
| 05/08/2016 | 232.50p | 238.50p | 232.50p | 232.50p | 64 |
| 04/08/2016 | 232.50p | 238.50p | 232.50p | 232.50p | 20 |
| 03/08/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 02/08/2016 | 232.50p | 232.50p | 227.00p | 232.50p | 1500 |
| 01/08/2016 | 232.50p | 232.50p | 227.00p | 232.50p | 845 |
| 29/07/2016 | 232.50p | 240.00p | 227.00p | 232.50p | 315 |
| 28/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 27/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 26/07/2016 | 232.50p | 232.50p | 227.00p | 232.50p | 1642 |
| 25/07/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 22/07/2016 | 232.50p | 239.25p | 232.50p | 232.50p | 208 |
| 21/07/2016 | 230.00p | 235.00p | 230.00p | 232.50p | 1271 |
| 20/07/2016 | 230.00p | 235.00p | 230.00p | 230.00p | 845 |
| 19/07/2016 | 230.00p | 234.00p | 227.00p | 230.00p | 2213 |
| 18/07/2016 | 225.00p | 234.50p | 225.00p | 230.00p | 1778 |
| 15/07/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 14/07/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 401000 |
| 13/07/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 5500 |
| 12/07/2016 | 222.50p | 222.50p | 215.00p | 222.50p | 10040 |
| 11/07/2016 | 225.00p | 229.50p | 220.00p | 225.00p | 2241 |
| 08/07/2016 | 225.00p | 229.00p | 220.75p | 225.00p | 2072 |
| 07/07/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/07/2016 | 230.00p | 230.00p | 225.00p | 225.00p | 1417 |
| 05/07/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/07/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/07/2016 | 230.00p | 234.30p | 230.00p | 230.00p | 1000 |
| 30/06/2016 | 225.00p | 229.80p | 225.00p | 227.50p | 7849 |
| 29/06/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/06/2016 | 225.00p | 226.00p | 225.00p | 225.00p | 884 |
| 27/06/2016 | 225.00p | 229.50p | 220.00p | 225.00p | 1923 |
| 24/06/2016 | 225.00p | 225.00p | 220.00p | 225.00p | 1700 |
| 23/06/2016 | 235.00p | 235.00p | 231.00p | 235.00p | 1350 |
| 22/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/06/2016 | 235.00p | 237.75p | 235.00p | 235.00p | 1000 |
| 17/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/06/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 400 |
| 13/06/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 1900 |
| 10/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/06/2016 | 235.00p | 238.00p | 235.00p | 235.00p | 900 |
| 08/06/2016 | 235.00p | 236.00p | 235.00p | 235.00p | 2000 |
| 07/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/06/2016 | 238.00p | 242.80p | 230.00p | 235.00p | 9200 |
| 03/06/2016 | 245.00p | 245.00p | 234.25p | 238.00p | 15203 |
| 02/06/2016 | 235.00p | 250.00p | 235.00p | 245.00p | 5000 |
| 01/06/2016 | 235.00p | 239.80p | 230.00p | 235.00p | 4250 |
| 31/05/2016 | 235.00p | 237.00p | 235.00p | 235.00p | 2950 |
| 27/05/2016 | 235.00p | 235.00p | 227.00p | 235.00p | 19042 |
| 26/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 11299 |
| 25/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/05/2016 | 235.00p | 237.00p | 230.00p | 235.00p | 8573 |
| 23/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 21000 |
| 19/05/2016 | 235.00p | 235.00p | 230.25p | 235.00p | 872 |
| 18/05/2016 | 235.00p | 235.00p | 230.25p | 235.00p | 609 |
| 17/05/2016 | 235.00p | 235.00p | 230.25p | 235.00p | 1002 |
| 16/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/05/2016 | 235.00p | 237.00p | 235.00p | 235.00p | 2104 |
| 12/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/05/2016 | 235.00p | 235.00p | 230.50p | 235.00p | 2250 |
| 10/05/2016 | 233.00p | 235.00p | 233.00p | 235.00p | 0 |
| 09/05/2016 | 235.00p | 235.00p | 233.00p | 233.00p | 0 |
| 06/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 3635 |
| 05/05/2016 | 250.00p | 250.00p | 230.00p | 235.00p | 23146 |
*Close Price adjusted for both dividends and splits