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 Velocity Composites (VEL) by Canaccord Genuity
- Buy Bodycote (BOY) by Deutsche Bank
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Helical (HLCL) by Deutsche Bank
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Speculative Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Neutral Ryanair Holdings (CDI) (0RYA) by Goldman Sachs
- Hold Kingfisher (KGF) by Jefferies
- Neutral Rio Tinto (RIO) by Bank of America
- Overweight Genuit Group (GEN) by JP Morgan
- Buy South32 Limited (DI) (S32) by Citi
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Outperform Oxford Nanopore Technologies (ONT) by RBC Capital
- Hold Cranswick (CWK) by Berenberg
- Buy CVS Group (CVSG) by Berenberg
- Hold Auto Trader Group (AUTO) by Berenberg
- Buy Softcat (SCT) by Berenberg
- Buy easyJet (EZJ) by UBS
- Underperform Vodafone Group (VOD) by Bank of America
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
Petroleum Geo Services ASA (0MHR) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2013 | 7,575.00p | 8,239.00p | 7,453.50p | 7,575.00p | 5695 |
| 04/10/2013 | 7,575.00p | 8,239.00p | 7,472.50p | 7,575.00p | 124 |
| 03/10/2013 | 7,472.50p | 8,239.00p | 7,472.50p | 7,575.00p | 0 |
| 02/10/2013 | 7,575.00p | 8,239.00p | 7,491.50p | 7,575.00p | 31834 |
| 01/10/2013 | 7,575.00p | 8,239.00p | 7,529.50p | 7,575.00p | 62800 |
| 30/09/2013 | 7,900.00p | 8,239.00p | 7,550.50p | 7,575.00p | 17935 |
| 27/09/2013 | 7,852.50p | 8,239.00p | 7,550.50p | 7,900.00p | 7430 |
| 26/09/2013 | 7,900.00p | 8,239.00p | 7,550.50p | 7,900.00p | 0 |
| 25/09/2013 | 7,900.00p | 8,239.00p | 7,550.50p | 7,900.00p | 1976 |
| 24/09/2013 | 7,930.50p | 8,239.00p | 7,550.50p | 7,900.00p | 0 |
| 23/09/2013 | 8,200.00p | 8,239.00p | 7,550.50p | 8,200.00p | 0 |
| 20/09/2013 | 8,200.00p | 8,239.00p | 7,550.50p | 8,200.00p | 9829 |
| 19/09/2013 | 8,185.00p | 8,239.00p | 7,550.50p | 8,200.00p | 2065 |
| 18/09/2013 | 8,184.00p | 8,239.00p | 7,550.50p | 8,200.00p | 0 |
| 17/09/2013 | 8,200.00p | 8,239.00p | 7,550.50p | 8,200.00p | 0 |
| 16/09/2013 | 8,200.00p | 8,239.00p | 7,550.50p | 8,200.00p | 14591 |
| 13/09/2013 | 8,017.50p | 8,200.00p | 7,550.50p | 8,200.00p | 10089 |
| 12/09/2013 | 7,914.50p | 8,152.50p | 7,550.50p | 7,760.00p | 0 |
| 11/09/2013 | 7,760.00p | 8,152.50p | 7,550.50p | 7,760.00p | 0 |
| 10/09/2013 | 7,780.00p | 8,152.50p | 7,550.50p | 7,760.00p | 0 |
| 09/09/2013 | 7,550.50p | 8,152.50p | 7,550.50p | 7,760.00p | 1455 |
| 06/09/2013 | 7,570.50p | 8,152.50p | 7,570.50p | 7,760.00p | 0 |
| 05/09/2013 | 7,760.00p | 8,152.50p | 7,642.00p | 7,760.00p | 0 |
| 04/09/2013 | 7,954.50p | 8,152.50p | 7,642.00p | 7,760.00p | 16042 |
| 03/09/2013 | 7,934.50p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 02/09/2013 | 8,085.00p | 8,152.50p | 7,642.00p | 8,085.00p | 34349 |
| 30/08/2013 | 8,087.00p | 8,152.50p | 7,642.00p | 8,085.00p | 64070 |
| 29/08/2013 | 8,070.50p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 28/08/2013 | 8,045.00p | 8,152.50p | 7,642.00p | 8,085.00p | 9246 |
| 27/08/2013 | 8,085.00p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 23/08/2013 | 8,085.00p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 22/08/2013 | 8,085.00p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 21/08/2013 | 8,062.00p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 20/08/2013 | 8,152.50p | 8,152.50p | 7,642.00p | 8,085.00p | 0 |
| 19/08/2013 | 8,085.00p | 8,135.50p | 7,642.00p | 8,085.00p | 0 |
| 16/08/2013 | 8,085.00p | 8,135.50p | 7,642.00p | 8,085.00p | 0 |
| 15/08/2013 | 8,085.00p | 8,135.50p | 7,642.00p | 8,085.00p | 103 |
| 14/08/2013 | 8,085.00p | 8,135.50p | 7,642.00p | 8,085.00p | 0 |
| 13/08/2013 | 8,102.00p | 8,135.50p | 7,642.00p | 8,085.00p | 2893 |
| 12/08/2013 | 8,054.50p | 8,135.50p | 7,642.00p | 8,085.00p | 0 |
| 09/08/2013 | 8,034.50p | 8,135.50p | 7,642.00p | 7,780.00p | 0 |
| 08/08/2013 | 7,780.00p | 8,135.50p | 7,642.00p | 7,780.00p | 0 |
| 07/08/2013 | 7,925.00p | 8,135.50p | 7,642.00p | 7,780.00p | 0 |
| 06/08/2013 | 8,100.00p | 8,135.50p | 7,642.00p | 8,100.00p | 0 |
| 05/08/2013 | 8,100.00p | 8,135.50p | 7,642.00p | 8,100.00p | 403 |
| 02/08/2013 | 8,100.00p | 8,135.50p | 7,642.00p | 8,100.00p | 731 |
| 01/08/2013 | 8,100.00p | 8,135.50p | 7,642.00p | 8,100.00p | 841 |
| 31/07/2013 | 8,100.00p | 8,135.50p | 7,642.00p | 8,100.00p | 0 |
| 30/07/2013 | 8,095.50p | 8,135.50p | 7,642.00p | 8,100.00p | 0 |
| 29/07/2013 | 8,114.50p | 8,135.50p | 7,642.00p | 8,100.00p | 2707 |
| 26/07/2013 | 8,100.00p | 8,135.50p | 7,642.00p | 8,100.00p | 4091 |
| 25/07/2013 | 7,714.50p | 8,112.50p | 7,642.00p | 8,100.00p | 71500 |
| 24/07/2013 | 7,714.50p | 7,992.50p | 7,642.00p | 7,714.50p | 528 |
| 23/07/2013 | 7,714.50p | 7,992.50p | 7,642.00p | 7,714.50p | 0 |
| 22/07/2013 | 7,714.50p | 7,992.50p | 7,642.00p | 7,714.50p | 0 |
| 19/07/2013 | 7,771.50p | 7,992.50p | 7,642.00p | 7,714.50p | 100 |
| 18/07/2013 | 7,857.50p | 7,992.50p | 7,642.00p | 7,714.50p | 0 |
| 17/07/2013 | 7,714.50p | 7,992.50p | 7,642.00p | 7,714.50p | 21373 |
| 16/07/2013 | 7,801.50p | 7,992.50p | 7,642.00p | 7,714.50p | 93663 |
| 15/07/2013 | 7,992.50p | 7,992.50p | 7,642.00p | 7,714.50p | 268 |
| 12/07/2013 | 7,957.50p | 7,957.50p | 7,642.00p | 7,714.50p | 158034 |
| 11/07/2013 | 7,714.50p | 7,847.00p | 7,642.00p | 7,714.50p | 0 |
| 10/07/2013 | 7,810.50p | 7,847.00p | 7,642.00p | 7,714.50p | 0 |
| 09/07/2013 | 7,642.00p | 7,847.00p | 7,642.00p | 7,714.50p | 500 |
| 08/07/2013 | 7,847.00p | 7,847.00p | 7,650.00p | 7,714.50p | 16758 |
| 05/07/2013 | 7,765.00p | 7,765.00p | 7,414.50p | 7,714.50p | 0 |
| 04/07/2013 | 7,640.00p | 7,730.00p | 7,414.50p | 7,714.50p | 0 |
| 03/07/2013 | 7,587.00p | 7,730.00p | 7,414.50p | 7,414.50p | 120000 |
| 02/07/2013 | 7,437.00p | 7,730.00p | 7,414.50p | 7,414.50p | 75823 |
| 01/07/2013 | 7,445.00p | 7,730.00p | 7,414.50p | 7,414.50p | 500 |
| 28/06/2013 | 7,730.00p | 7,730.00p | 7,414.50p | 7,414.50p | 0 |
| 27/06/2013 | 7,444.50p | 7,730.00p | 7,444.50p | 7,730.00p | 22505 |
| 26/06/2013 | 7,444.50p | 7,727.50p | 7,444.50p | 7,444.50p | 2692 |
| 25/06/2013 | 7,444.50p | 7,584.00p | 7,444.50p | 7,444.50p | 57310 |
| 24/06/2013 | 7,754.50p | 7,754.50p | 7,444.50p | 7,444.50p | 3203 |
| 21/06/2013 | 8,100.00p | 8,100.00p | 7,754.50p | 7,754.50p | 550 |
| 20/06/2013 | 7,912.50p | 8,137.50p | 7,760.00p | 8,100.00p | 0 |
| 19/06/2013 | 8,137.50p | 8,137.50p | 7,760.00p | 8,100.00p | 0 |
| 18/06/2013 | 7,760.00p | 8,130.00p | 7,760.00p | 8,100.00p | 50000 |
| 17/06/2013 | 7,957.50p | 8,055.00p | 7,760.00p | 7,760.00p | 6227 |
| 14/06/2013 | 8,017.50p | 8,017.50p | 7,757.50p | 7,760.00p | 0 |
| 13/06/2013 | 7,757.50p | 7,834.00p | 7,757.50p | 7,760.00p | 500 |
| 12/06/2013 | 7,814.50p | 7,814.50p | 7,704.00p | 7,760.00p | 61 |
| 11/06/2013 | 7,905.00p | 8,538.00p | 7,745.00p | 7,760.00p | 0 |
| 10/06/2013 | 8,538.00p | 8,538.00p | 8,100.00p | 8,100.00p | 3700 |
| 07/06/2013 | 8,430.50p | 8,580.00p | 8,370.00p | 8,580.00p | 0 |
| 06/06/2013 | 8,580.00p | 8,580.00p | 8,370.00p | 8,580.00p | 16486 |
| 05/06/2013 | 8,974.50p | 8,974.50p | 8,487.50p | 8,580.00p | 7302 |
| 04/06/2013 | 8,740.00p | 8,974.50p | 8,695.00p | 8,974.50p | 0 |
| 03/06/2013 | 8,974.50p | 8,974.50p | 8,695.00p | 8,974.50p | 2616 |
| 31/05/2013 | 8,762.00p | 8,974.50p | 8,762.00p | 8,974.50p | 2509 |
| 30/05/2013 | 8,974.50p | 8,974.50p | 8,839.50p | 8,974.50p | 0 |
| 29/05/2013 | 8,974.50p | 8,974.50p | 8,868.50p | 8,974.50p | 0 |
| 28/05/2013 | 8,944.50p | 8,974.50p | 8,931.50p | 8,974.50p | 0 |
| 24/05/2013 | 8,974.50p | 8,974.50p | 8,931.50p | 8,974.50p | 0 |
| 23/05/2013 | 8,974.50p | 8,974.50p | 8,945.00p | 8,974.50p | 150 |
| 22/05/2013 | 9,207.00p | 9,207.00p | 8,974.50p | 8,974.50p | 31706 |
| 21/05/2013 | 8,974.50p | 9,035.00p | 8,974.50p | 8,974.50p | 5679 |
| 20/05/2013 | 8,974.50p | 8,987.50p | 8,568.00p | 8,974.50p | 0 |
| 17/05/2013 | 8,974.50p | 8,987.50p | 8,568.00p | 8,974.50p | 0 |
| 16/05/2013 | 8,569.50p | 8,987.50p | 8,568.00p | 8,974.50p | 0 |
| 15/05/2013 | 8,569.50p | 8,740.00p | 8,568.00p | 8,569.50p | 0 |
| 14/05/2013 | 8,569.50p | 8,740.00p | 8,569.50p | 8,569.50p | 10735 |
| 13/05/2013 | 8,717.50p | 8,741.00p | 8,569.50p | 8,569.50p | 14050 |
| 10/05/2013 | 8,569.50p | 8,725.00p | 8,569.50p | 8,569.50p | 0 |
| 09/05/2013 | 8,569.50p | 8,725.00p | 8,569.50p | 8,569.50p | 0 |
| 08/05/2013 | 8,569.50p | 8,725.00p | 8,569.50p | 8,569.50p | 673 |
| 07/05/2013 | 8,612.50p | 8,734.00p | 8,569.50p | 8,569.50p | 2000 |
| 03/05/2013 | 8,525.00p | 8,630.50p | 8,250.00p | 8,569.50p | 0 |
| 02/05/2013 | 8,330.50p | 8,380.70p | 8,250.00p | 8,250.00p | 530 |
| 01/05/2013 | 8,634.50p | 8,634.50p | 8,490.00p | 8,490.00p | 0 |
| 30/04/2013 | 8,634.50p | 8,634.50p | 8,490.00p | 8,634.50p | 7796 |
| 29/04/2013 | 8,634.50p | 8,790.00p | 8,609.50p | 8,634.50p | 0 |
| 26/04/2013 | 8,634.50p | 8,790.00p | 8,634.50p | 8,634.50p | 2621 |
| 25/04/2013 | 8,634.50p | 8,740.00p | 8,634.50p | 8,634.50p | 24100 |
| 24/04/2013 | 8,634.50p | 8,704.50p | 8,342.50p | 8,634.50p | 0 |
| 23/04/2013 | 8,634.50p | 8,634.50p | 8,342.50p | 8,634.50p | 45997 |
| 22/04/2013 | 8,634.50p | 8,634.50p | 8,430.00p | 8,634.50p | 7620 |
| 19/04/2013 | 8,634.50p | 8,634.50p | 8,516.47p | 8,634.50p | 13700 |
| 18/04/2013 | 8,634.50p | 8,647.50p | 8,555.00p | 8,634.50p | 1574 |
| 17/04/2013 | 9,049.00p | 9,049.00p | 8,585.00p | 8,634.50p | 197305 |
| 16/04/2013 | 9,049.00p | 9,049.00p | 8,898.90p | 9,049.00p | 82000 |
| 15/04/2013 | 9,450.50p | 9,450.50p | 8,985.00p | 9,049.00p | 15454 |
| 12/04/2013 | 9,309.00p | 9,487.50p | 9,309.00p | 9,444.00p | 2505 |
| 11/04/2013 | 9,274.50p | 9,350.50p | 9,260.00p | 9,274.50p | 0 |
| 10/04/2013 | 9,260.00p | 9,350.50p | 9,260.00p | 9,274.50p | 0 |
| 09/04/2013 | 9,350.50p | 9,350.50p | 9,264.00p | 9,274.50p | 583 |
| 08/04/2013 | 9,274.50p | 9,292.50p | 9,268.98p | 9,274.50p | 4849 |
| 05/04/2013 | 9,494.50p | 9,494.50p | 9,272.50p | 9,274.50p | 148 |
| 04/04/2013 | 9,225.00p | 9,494.50p | 8,967.00p | 9,494.50p | 0 |
| 03/04/2013 | 8,967.00p | 9,166.04p | 8,967.00p | 9,029.00p | 69335 |
| 02/04/2013 | 9,000.00p | 9,029.00p | 8,974.77p | 9,029.00p | 260 |
| 28/03/2013 | 9,029.00p | 9,029.00p | 8,947.00p | 9,029.00p | 0 |
| 27/03/2013 | 8,947.00p | 9,029.00p | 8,947.00p | 9,029.00p | 0 |
| 26/03/2013 | 8,967.00p | 9,029.00p | 8,967.00p | 9,029.00p | 900 |
| 25/03/2013 | 9,029.00p | 9,029.00p | 8,850.00p | 9,029.00p | 4124 |
| 22/03/2013 | 8,944.00p | 9,029.00p | 8,850.00p | 9,029.00p | 8197 |
| 21/03/2013 | 9,003.50p | 9,029.00p | 8,860.00p | 9,029.00p | 1745 |
| 20/03/2013 | 9,147.00p | 9,147.00p | 9,025.00p | 9,029.00p | 1000 |
| 19/03/2013 | 9,187.00p | 9,187.00p | 9,029.00p | 9,029.00p | 677 |
| 18/03/2013 | 9,420.00p | 9,420.00p | 9,029.00p | 9,029.00p | 3400 |
| 15/03/2013 | 9,420.00p | 9,420.00p | 9,220.00p | 9,420.00p | 0 |
| 14/03/2013 | 9,357.50p | 9,420.00p | 9,350.00p | 9,420.00p | 3000 |
| 13/03/2013 | 9,350.50p | 9,420.00p | 9,315.00p | 9,420.00p | 19150 |
| 12/03/2013 | 9,294.50p | 9,420.00p | 9,294.50p | 9,420.00p | 1179 |
| 11/03/2013 | 9,420.00p | 9,420.00p | 9,330.00p | 9,420.00p | 0 |
| 08/03/2013 | 9,420.00p | 9,420.00p | 9,330.00p | 9,420.00p | 0 |
| 07/03/2013 | 9,394.50p | 9,420.00p | 9,330.00p | 9,420.00p | 842 |
| 06/03/2013 | 9,420.00p | 9,420.50p | 9,050.00p | 9,420.00p | 0 |
| 05/03/2013 | 9,050.00p | 9,420.00p | 9,050.00p | 9,420.00p | 1174 |
| 04/03/2013 | 9,050.00p | 9,050.00p | 8,969.83p | 9,050.00p | 5000 |
| 01/03/2013 | 9,050.00p | 9,050.00p | 8,979.00p | 9,050.00p | 14957 |
| 28/02/2013 | 9,500.00p | 9,500.00p | 9,047.10p | 9,050.00p | 476 |
| 27/02/2013 | 9,367.00p | 9,500.00p | 9,220.00p | 9,500.00p | 7636 |
| 26/02/2013 | 9,500.00p | 9,500.00p | 9,190.00p | 9,500.00p | 1816 |
| 25/02/2013 | 9,500.00p | 9,500.00p | 9,320.00p | 9,500.00p | 10408 |
| 22/02/2013 | 9,500.00p | 9,500.00p | 9,383.00p | 9,500.00p | 0 |
| 21/02/2013 | 9,500.00p | 9,500.00p | 9,399.04p | 9,500.00p | 28700 |
| 20/02/2013 | 9,619.50p | 9,619.50p | 9,443.67p | 9,500.00p | 0 |
| 19/02/2013 | 9,500.00p | 9,502.50p | 9,443.67p | 9,500.00p | 0 |
| 18/02/2013 | 9,500.00p | 9,500.00p | 9,443.67p | 9,500.00p | 5488 |
| 15/02/2013 | 9,500.00p | 9,595.00p | 9,495.00p | 9,500.00p | 2556 |
| 14/02/2013 | 9,487.00p | 9,588.96p | 9,487.00p | 9,500.00p | 39437 |
| 13/02/2013 | 9,500.00p | 9,572.00p | 9,500.00p | 9,500.00p | 1900 |
| 12/02/2013 | 9,432.50p | 9,842.50p | 9,425.00p | 9,500.00p | 0 |
| 11/02/2013 | 9,500.00p | 9,842.50p | 9,425.00p | 9,500.00p | 0 |
| 08/02/2013 | 9,842.50p | 9,842.50p | 9,492.50p | 9,500.00p | 0 |
| 07/02/2013 | 9,842.50p | 9,842.50p | 9,535.00p | 9,842.50p | 0 |
| 06/02/2013 | 9,553.50p | 9,842.50p | 9,535.00p | 9,842.50p | 0 |
| 05/02/2013 | 9,842.50p | 9,842.50p | 9,535.00p | 9,842.50p | 2886 |
| 04/02/2013 | 9,842.50p | 9,842.50p | 9,782.50p | 9,842.50p | 337 |
| 01/02/2013 | 9,698.50p | 9,842.50p | 9,692.52p | 9,842.50p | 97897 |
| 31/01/2013 | 9,675.50p | 9,842.50p | 9,675.50p | 9,842.50p | 0 |
| 30/01/2013 | 9,842.50p | 9,842.50p | 9,722.50p | 9,842.50p | 495 |
| 29/01/2013 | 9,842.50p | 9,890.00p | 9,530.00p | 9,842.50p | 0 |
| 28/01/2013 | 9,530.00p | 9,890.00p | 9,530.00p | 9,842.50p | 7832 |
| 25/01/2013 | 9,651.00p | 9,651.00p | 9,530.00p | 9,530.00p | 0 |
| 24/01/2013 | 9,530.00p | 9,647.50p | 9,530.00p | 9,530.00p | 63 |
| 23/01/2013 | 9,530.00p | 9,806.70p | 9,530.00p | 9,530.00p | 11000 |
| 22/01/2013 | 9,668.50p | 9,774.90p | 9,530.00p | 9,530.00p | 0 |
| 21/01/2013 | 9,530.00p | 9,774.90p | 9,530.00p | 9,530.00p | 16900 |
| 18/01/2013 | 9,530.00p | 10,000.00p | 9,530.00p | 9,530.00p | 0 |
| 17/01/2013 | 9,530.00p | 10,000.00p | 9,530.00p | 9,530.00p | 0 |
| 16/01/2013 | 10,000.00p | 10,000.00p | 9,530.00p | 9,530.00p | 0 |
| 15/01/2013 | 10,000.00p | 10,000.00p | 9,742.50p | 10,000.00p | 0 |
| 14/01/2013 | 10,000.00p | 10,000.00p | 9,742.50p | 10,000.00p | 0 |
| 11/01/2013 | 10,000.00p | 10,000.00p | 9,742.50p | 10,000.00p | 0 |
| 10/01/2013 | 10,000.00p | 10,000.00p | 9,742.50p | 10,000.00p | 2924 |
| 09/01/2013 | 10,000.00p | 10,000.00p | 9,799.38p | 10,000.00p | 5000 |
| 08/01/2013 | 9,675.00p | 10,038.75p | 9,675.00p | 10,000.00p | 16973 |
| 07/01/2013 | 9,675.00p | 10,050.00p | 9,675.00p | 9,675.00p | 0 |
| 04/01/2013 | 9,675.00p | 10,050.00p | 9,675.00p | 9,675.00p | 21832 |
| 03/01/2013 | 9,675.00p | 9,987.00p | 9,675.00p | 9,675.00p | 4929 |
| 02/01/2013 | 9,675.00p | 9,837.50p | 9,675.00p | 9,675.00p | 3652 |
| 31/12/2012 | 9,675.00p | 9,675.00p | 9,470.00p | 9,675.00p | 0 |
| 28/12/2012 | 9,675.00p | 9,675.00p | 9,470.00p | 9,675.00p | 5778 |
| 27/12/2012 | 9,675.00p | 9,695.00p | 9,675.00p | 9,675.00p | 0 |
| 24/12/2012 | 9,675.00p | 9,695.00p | 9,675.00p | 9,675.00p | 0 |
| 21/12/2012 | 9,675.00p | 9,695.00p | 9,675.00p | 9,675.00p | 1242 |
| 20/12/2012 | 9,675.00p | 9,760.17p | 9,675.00p | 9,675.00p | 40612 |
*Close Price adjusted for both dividends and splits