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 City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
Advance Energy NPV (ADV) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2022 | 0.25p | 0.26p | 0.23p | 0.25p | 27535624 |
| 09/02/2022 | 0.27p | 0.27p | 0.24p | 0.25p | 15684103 |
| 08/02/2022 | 0.27p | 0.28p | 0.24p | 0.27p | 33514224 |
| 07/02/2022 | 0.28p | 0.29p | 0.24p | 0.27p | 48287672 |
| 04/02/2022 | 0.28p | 0.30p | 0.27p | 0.28p | 21623678 |
| 03/02/2022 | 0.24p | 0.30p | 0.23p | 0.28p | 74295272 |
| 02/02/2022 | 0.26p | 0.26p | 0.23p | 0.24p | 24453904 |
| 01/02/2022 | 0.26p | 0.30p | 0.23p | 0.26p | 44685512 |
| 31/01/2022 | 0.31p | 0.33p | 0.25p | 0.26p | 83589520 |
| 28/01/2022 | 0.24p | 0.35p | 0.24p | 0.31p | 385382816 |
| 27/01/2022 | 0.24p | 0.25p | 0.22p | 0.24p | 36465084 |
| 26/01/2022 | 0.27p | 0.30p | 0.22p | 0.24p | 64203332 |
| 25/01/2022 | 0.22p | 0.32p | 0.21p | 0.27p | 241076480 |
| 24/01/2022 | 0.25p | 0.30p | 0.17p | 0.22p | 457573568 |
| 21/01/2022 | 0.70p | 0.75p | 0.50p | 0.57p | 209009392 |
| 20/01/2022 | 0.73p | 0.80p | 0.55p | 0.68p | 543222592 |
| 19/01/2022 | 4.93p | 4.95p | 0.65p | 0.75p | 1062116736 |
| 18/01/2022 | 5.55p | 5.70p | 4.70p | 4.80p | 72608688 |
| 17/01/2022 | 4.63p | 5.60p | 4.60p | 5.30p | 97710688 |
| 14/01/2022 | 3.93p | 4.73p | 3.92p | 4.51p | 55121704 |
| 13/01/2022 | 4.03p | 4.10p | 3.88p | 3.98p | 10588225 |
| 12/01/2022 | 4.15p | 4.25p | 4.01p | 4.03p | 16934954 |
| 10/01/2022 | 3.83p | 3.99p | 3.76p | 3.89p | 24529207 |
| 07/01/2022 | 3.63p | 3.90p | 3.50p | 3.80p | 17261952 |
| 06/01/2022 | 3.85p | 3.90p | 3.60p | 3.65p | 22279172 |
| 05/01/2022 | 3.90p | 3.90p | 3.75p | 3.80p | 10023699 |
| 04/01/2022 | 4.20p | 4.25p | 3.81p | 3.90p | 17703936 |
| 03/01/2022 | 4.28p | 4.35p | 4.05p | 4.18p | 13435363 |
| 31/12/2021 | 4.28p | 4.35p | 4.05p | 4.18p | 13435363 |
| 30/12/2021 | 4.13p | 4.25p | 4.08p | 4.25p | 4422741 |
| 29/12/2021 | 4.03p | 4.30p | 3.95p | 4.08p | 13548685 |
| 28/12/2021 | 4.05p | 4.10p | 3.95p | 3.98p | 6310830 |
| 27/12/2021 | 4.05p | 4.10p | 3.95p | 3.98p | 6310830 |
| 24/12/2021 | 4.05p | 4.10p | 3.95p | 3.98p | 6310830 |
| 23/12/2021 | 4.15p | 4.20p | 3.96p | 4.05p | 12994536 |
| 22/12/2021 | 4.38p | 4.46p | 4.00p | 4.15p | 19601800 |
| 21/12/2021 | 3.85p | 4.40p | 3.84p | 4.35p | 19092428 |
| 20/12/2021 | 3.85p | 4.00p | 3.80p | 3.85p | 12931695 |
| 17/12/2021 | 3.95p | 4.00p | 3.84p | 3.95p | 9674734 |
| 16/12/2021 | 3.70p | 4.00p | 3.65p | 3.95p | 24593638 |
| 15/12/2021 | 3.85p | 3.85p | 3.59p | 3.70p | 23803804 |
| 14/12/2021 | 3.98p | 4.05p | 3.78p | 3.85p | 6251383 |
| 13/12/2021 | 3.90p | 4.04p | 3.75p | 3.98p | 23550204 |
| 10/12/2021 | 4.03p | 4.10p | 3.85p | 3.95p | 12177622 |
| 09/12/2021 | 4.03p | 4.10p | 3.96p | 4.00p | 4778640 |
| 08/12/2021 | 4.05p | 4.10p | 3.95p | 4.03p | 7901791 |
| 07/12/2021 | 3.98p | 4.08p | 3.95p | 4.05p | 5391558 |
| 06/12/2021 | 4.08p | 4.13p | 3.90p | 4.10p | 5712381 |
| 03/12/2021 | 3.93p | 4.14p | 3.87p | 4.12p | 8167271 |
| 02/12/2021 | 3.98p | 4.00p | 3.85p | 3.93p | 5723215 |
| 01/12/2021 | 3.88p | 4.00p | 3.88p | 3.95p | 8154401 |
| 30/11/2021 | 4.03p | 4.10p | 3.85p | 3.85p | 28952348 |
| 29/11/2021 | 4.00p | 4.15p | 3.90p | 4.10p | 12292890 |
| 26/11/2021 | 4.15p | 4.20p | 3.90p | 4.05p | 44013688 |
| 25/11/2021 | 4.18p | 4.29p | 4.10p | 4.28p | 10726919 |
| 24/11/2021 | 4.20p | 4.29p | 4.15p | 4.20p | 9518610 |
| 23/11/2021 | 4.18p | 4.25p | 4.08p | 4.20p | 9997350 |
| 22/11/2021 | 4.23p | 4.30p | 4.10p | 4.15p | 14615945 |
| 19/11/2021 | 4.13p | 4.30p | 4.10p | 4.15p | 9900698 |
| 18/11/2021 | 4.25p | 4.30p | 4.10p | 4.20p | 13762380 |
| 17/11/2021 | 4.20p | 4.40p | 4.20p | 4.25p | 19876108 |
| 16/11/2021 | 4.30p | 4.39p | 4.06p | 4.35p | 18402108 |
| 15/11/2021 | 4.15p | 4.35p | 4.02p | 4.28p | 16303008 |
| 12/11/2021 | 4.18p | 4.33p | 4.05p | 4.15p | 13611864 |
| 11/11/2021 | 4.10p | 4.25p | 3.92p | 4.18p | 5299804 |
| 10/11/2021 | 4.20p | 4.30p | 4.00p | 4.10p | 11818070 |
| 09/11/2021 | 4.05p | 4.30p | 3.99p | 4.25p | 11579453 |
| 08/11/2021 | 4.15p | 4.20p | 3.95p | 4.05p | 8134009 |
| 05/11/2021 | 3.98p | 4.30p | 3.90p | 4.20p | 7123329 |
| 04/11/2021 | 4.15p | 4.17p | 3.92p | 3.95p | 21787748 |
| 03/11/2021 | 4.15p | 4.25p | 4.11p | 4.15p | 9940371 |
| 02/11/2021 | 4.25p | 4.30p | 4.11p | 4.20p | 13511115 |
| 01/11/2021 | 4.38p | 4.53p | 4.20p | 4.30p | 25743336 |
| 29/10/2021 | 4.15p | 4.42p | 4.10p | 4.35p | 15557373 |
| 28/10/2021 | 4.18p | 4.30p | 4.10p | 4.10p | 14656445 |
| 27/10/2021 | 4.28p | 4.33p | 4.10p | 4.18p | 15831287 |
| 26/10/2021 | 4.33p | 4.40p | 4.10p | 4.20p | 23058784 |
| 25/10/2021 | 4.28p | 4.60p | 4.28p | 4.40p | 49473640 |
| 22/10/2021 | 4.03p | 4.40p | 4.00p | 4.28p | 32700810 |
| 21/10/2021 | 4.10p | 4.38p | 3.96p | 4.03p | 36449012 |
| 20/10/2021 | 3.80p | 4.15p | 3.80p | 4.15p | 31726796 |
| 19/10/2021 | 3.75p | 3.89p | 3.64p | 3.85p | 19432190 |
| 18/10/2021 | 3.43p | 3.99p | 3.43p | 3.80p | 54771880 |
| 15/10/2021 | 3.23p | 3.35p | 3.16p | 3.28p | 15596190 |
| 14/10/2021 | 3.10p | 3.25p | 3.10p | 3.20p | 9710620 |
| 13/10/2021 | 3.25p | 3.29p | 3.06p | 3.18p | 39234416 |
| 12/10/2021 | 3.28p | 3.40p | 3.21p | 3.30p | 12479841 |
| 11/10/2021 | 3.38p | 3.50p | 3.25p | 3.30p | 16765471 |
| 08/10/2021 | 3.43p | 3.50p | 3.33p | 3.38p | 8712280 |
| 07/10/2021 | 3.40p | 3.47p | 3.36p | 3.43p | 6892074 |
| 06/10/2021 | 3.45p | 3.53p | 3.35p | 3.40p | 8767586 |
| 05/10/2021 | 3.50p | 3.55p | 3.38p | 3.50p | 9157089 |
| 04/10/2021 | 3.63p | 3.70p | 3.43p | 3.58p | 7109915 |
| 01/10/2021 | 3.60p | 3.65p | 3.48p | 3.62p | 18588096 |
| 30/09/2021 | 3.25p | 3.70p | 3.21p | 3.58p | 26534560 |
| 29/09/2021 | 3.35p | 3.40p | 3.20p | 3.25p | 8154710 |
| 28/09/2021 | 3.50p | 3.60p | 3.32p | 3.35p | 18146460 |
| 27/09/2021 | 3.43p | 3.90p | 3.40p | 3.50p | 34201824 |
| 24/09/2021 | 3.13p | 3.40p | 3.05p | 3.38p | 16209233 |
| 23/09/2021 | 3.15p | 3.23p | 3.10p | 3.15p | 11884539 |
| 22/09/2021 | 3.08p | 3.28p | 3.03p | 3.23p | 38029748 |
| 21/09/2021 | 3.08p | 3.20p | 2.92p | 3.03p | 20346532 |
| 20/09/2021 | 3.28p | 3.30p | 3.09p | 3.10p | 18004372 |
| 17/09/2021 | 3.38p | 3.40p | 3.22p | 3.25p | 17026456 |
| 16/09/2021 | 3.40p | 3.45p | 3.35p | 3.40p | 6413223 |
| 15/09/2021 | 3.40p | 3.55p | 3.35p | 3.40p | 15933896 |
| 14/09/2021 | 3.45p | 3.66p | 3.34p | 3.48p | 23743046 |
| 13/09/2021 | 3.33p | 3.59p | 3.33p | 3.50p | 33914264 |
| 10/09/2021 | 3.15p | 3.35p | 3.15p | 3.35p | 13499246 |
| 09/09/2021 | 3.13p | 3.20p | 3.04p | 3.15p | 8587170 |
| 08/09/2021 | 3.03p | 3.20p | 2.98p | 3.13p | 13872365 |
| 07/09/2021 | 3.08p | 3.15p | 2.92p | 3.03p | 28013456 |
| 06/09/2021 | 3.13p | 3.23p | 3.05p | 3.18p | 16380894 |
| 03/09/2021 | 3.23p | 3.30p | 3.10p | 3.13p | 13933794 |
| 02/09/2021 | 3.35p | 3.35p | 3.10p | 3.23p | 21883532 |
| 01/09/2021 | 3.23p | 3.30p | 3.10p | 3.13p | 25118488 |
| 31/08/2021 | 3.25p | 3.44p | 3.15p | 3.23p | 16422187 |
| 30/08/2021 | 3.33p | 3.35p | 3.25p | 3.25p | 13009522 |
| 27/08/2021 | 3.33p | 3.35p | 3.25p | 3.25p | 13009522 |
| 26/08/2021 | 3.10p | 3.45p | 3.05p | 3.40p | 32100354 |
| 25/08/2021 | 3.15p | 3.20p | 3.05p | 3.10p | 12316820 |
| 24/08/2021 | 3.25p | 3.34p | 3.10p | 3.15p | 15575189 |
| 23/08/2021 | 3.18p | 3.30p | 3.15p | 3.25p | 10633719 |
| 20/08/2021 | 3.15p | 3.20p | 3.05p | 3.18p | 24427764 |
| 19/08/2021 | 3.18p | 3.20p | 3.00p | 3.15p | 55246308 |
| 18/08/2021 | 3.25p | 3.25p | 3.13p | 3.17p | 11563110 |
| 17/08/2021 | 3.40p | 3.49p | 3.10p | 3.30p | 25279726 |
| 16/08/2021 | 3.58p | 3.65p | 3.32p | 3.40p | 40575196 |
| 13/08/2021 | 3.48p | 3.69p | 3.40p | 3.58p | 36028304 |
| 12/08/2021 | 3.50p | 3.60p | 3.40p | 3.41p | 21485096 |
| 11/08/2021 | 3.43p | 3.70p | 3.21p | 3.50p | 38142088 |
| 10/08/2021 | 3.38p | 3.70p | 3.34p | 3.40p | 24742556 |
| 09/08/2021 | 3.45p | 3.80p | 3.29p | 3.29p | 50558888 |
| 06/08/2021 | 3.15p | 3.57p | 3.15p | 3.50p | 52163824 |
| 05/08/2021 | 3.10p | 3.20p | 2.97p | 3.15p | 21216168 |
| 04/08/2021 | 2.83p | 3.20p | 2.80p | 3.10p | 72654400 |
| 03/08/2021 | 2.65p | 2.95p | 2.63p | 2.85p | 26786172 |
| 02/08/2021 | 2.68p | 2.70p | 2.56p | 2.65p | 8952399 |
| 30/07/2021 | 2.80p | 2.83p | 2.65p | 2.68p | 18081132 |
| 29/07/2021 | 2.75p | 2.90p | 2.60p | 2.80p | 51592004 |
| 28/07/2021 | 2.40p | 2.80p | 2.25p | 2.75p | 50839796 |
| 27/07/2021 | 2.33p | 2.54p | 2.27p | 2.40p | 14256776 |
| 26/07/2021 | 2.33p | 2.40p | 2.25p | 2.33p | 6074606 |
| 23/07/2021 | 2.28p | 2.33p | 2.22p | 2.33p | 14542135 |
| 22/07/2021 | 2.25p | 2.34p | 2.20p | 2.28p | 46923372 |
| 21/07/2021 | 2.25p | 2.25p | 2.20p | 2.20p | 10866839 |
| 20/07/2021 | 2.28p | 2.30p | 2.20p | 2.30p | 21238818 |
| 19/07/2021 | 2.45p | 2.45p | 2.25p | 2.31p | 37791644 |
| 16/07/2021 | 2.48p | 2.50p | 2.40p | 2.45p | 18071580 |
| 15/07/2021 | 2.55p | 2.56p | 2.40p | 2.48p | 24207896 |
| 14/07/2021 | 2.55p | 2.58p | 2.51p | 2.55p | 7269194 |
| 13/07/2021 | 2.60p | 2.65p | 2.50p | 2.55p | 2344243 |
| 12/07/2021 | 2.58p | 2.65p | 2.58p | 2.60p | 10714853 |
| 09/07/2021 | 2.55p | 2.63p | 2.52p | 2.55p | 10290548 |
| 08/07/2021 | 2.55p | 2.60p | 2.50p | 2.60p | 3344679 |
| 07/07/2021 | 2.58p | 2.64p | 2.50p | 2.58p | 33433738 |
| 06/07/2021 | 2.65p | 2.70p | 2.50p | 2.58p | 25238512 |
| 05/07/2021 | 2.30p | 2.70p | 2.30p | 2.60p | 37981592 |
| 02/07/2021 | 2.30p | 2.34p | 2.28p | 2.30p | 6398291 |
| 01/07/2021 | 2.35p | 2.40p | 2.20p | 2.30p | 13230406 |
| 30/06/2021 | 2.38p | 2.42p | 2.21p | 2.35p | 24877972 |
| 29/06/2021 | 2.20p | 2.34p | 2.20p | 2.31p | 44720692 |
| 28/06/2021 | 2.18p | 2.25p | 2.15p | 2.20p | 8404583 |
| 25/06/2021 | 2.15p | 2.25p | 2.10p | 2.18p | 32256168 |
| 24/06/2021 | 2.28p | 2.30p | 2.00p | 2.15p | 32251716 |
| 23/06/2021 | 2.25p | 2.50p | 2.22p | 2.28p | 13653780 |
| 22/06/2021 | 2.28p | 2.29p | 2.20p | 2.28p | 1975631 |
| 21/06/2021 | 2.28p | 2.30p | 2.22p | 2.28p | 43459316 |
| 18/06/2021 | 2.30p | 2.35p | 2.20p | 2.28p | 2009031 |
| 17/06/2021 | 2.33p | 2.40p | 2.25p | 2.30p | 11926282 |
| 16/06/2021 | 2.30p | 2.40p | 2.26p | 2.33p | 8218982 |
| 15/06/2021 | 2.28p | 2.50p | 2.26p | 2.30p | 11863770 |
| 14/06/2021 | 2.30p | 2.33p | 2.26p | 2.28p | 7874298 |
| 11/06/2021 | 2.28p | 2.35p | 2.25p | 2.35p | 1988623 |
| 10/06/2021 | 2.25p | 2.35p | 2.23p | 2.28p | 2602792 |
| 09/06/2021 | 2.30p | 2.35p | 2.23p | 2.28p | 6809428 |
| 08/06/2021 | 2.20p | 2.40p | 2.20p | 2.30p | 35187307 |
| 07/06/2021 | 2.18p | 2.28p | 2.10p | 2.20p | 12442799 |
| 04/06/2021 | 2.20p | 2.30p | 2.10p | 2.20p | 8104616 |
| 03/06/2021 | 2.25p | 2.28p | 2.18p | 2.25p | 7776469 |
| 02/06/2021 | 2.30p | 2.40p | 2.23p | 2.25p | 2659955 |
| 01/06/2021 | 2.25p | 2.40p | 2.25p | 2.30p | 2493935 |
| 31/05/2021 | 2.20p | 2.30p | 2.10p | 2.25p | 6554502 |
| 28/05/2021 | 2.20p | 2.30p | 2.10p | 2.25p | 6180804 |
| 27/05/2021 | 2.25p | 2.30p | 2.10p | 2.20p | 3310975 |
| 26/05/2021 | 2.30p | 2.40p | 2.20p | 2.25p | 2942340 |
| 25/05/2021 | 2.35p | 2.50p | 2.20p | 2.30p | 4886466 |
| 24/05/2021 | 2.35p | 2.40p | 2.23p | 2.40p | 2464788 |
| 21/05/2021 | 2.25p | 2.40p | 2.20p | 2.35p | 11536674 |
| 20/05/2021 | 2.20p | 2.30p | 2.08p | 2.30p | 3494079 |
| 19/05/2021 | 2.30p | 2.35p | 2.10p | 2.20p | 36835432 |
| 18/05/2021 | 2.30p | 2.40p | 2.20p | 2.25p | 10638541 |
| 17/05/2021 | 2.30p | 2.40p | 2.20p | 2.30p | 3609686 |
| 14/05/2021 | 2.24p | 2.40p | 2.20p | 2.36p | 4244464 |
| 13/05/2021 | 2.35p | 2.40p | 2.19p | 2.24p | 5214997 |
| 12/05/2021 | 2.35p | 2.40p | 2.22p | 2.30p | 6024524 |
| 11/05/2021 | 2.45p | 2.55p | 2.30p | 2.35p | 11481903 |
| 10/05/2021 | 2.40p | 2.50p | 2.20p | 2.35p | 5763251 |
| 07/05/2021 | 2.35p | 2.50p | 2.26p | 2.35p | 5073981 |
| 06/05/2021 | 2.40p | 2.50p | 2.21p | 2.50p | 5922361 |
*Close Price adjusted for both dividends and splits