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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Aminex (CDI) (AEX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2010 | 8.31p | 8.42p | 8.00p | 8.18p | 370955 |
| 15/12/2010 | 8.31p | 8.42p | 8.18p | 8.31p | 362191 |
| 14/12/2010 | 8.42p | 8.45p | 8.18p | 8.31p | 713677 |
| 13/12/2010 | 8.31p | 8.50p | 8.18p | 8.42p | 299712 |
| 10/12/2010 | 8.31p | 8.54p | 8.20p | 8.31p | 1024975 |
| 09/12/2010 | 8.77p | 8.89p | 8.25p | 8.31p | 2587646 |
| 08/12/2010 | 8.65p | 9.01p | 8.42p | 8.77p | 3377804 |
| 07/12/2010 | 8.54p | 8.79p | 8.32p | 8.65p | 2132042 |
| 06/12/2010 | 8.54p | 8.88p | 8.42p | 8.54p | 3111075 |
| 03/12/2010 | 8.42p | 8.65p | 7.95p | 8.54p | 3898233 |
| 02/12/2010 | 8.18p | 8.54p | 7.95p | 8.31p | 549640 |
| 01/12/2010 | 8.07p | 8.35p | 7.95p | 8.18p | 542817 |
| 30/11/2010 | 8.54p | 8.54p | 7.95p | 8.07p | 1254058 |
| 29/11/2010 | 8.42p | 8.65p | 7.95p | 8.54p | 1874689 |
| 26/11/2010 | 8.42p | 8.65p | 7.95p | 8.42p | 854315 |
| 25/11/2010 | 8.07p | 8.60p | 7.95p | 8.42p | 6446088 |
| 24/11/2010 | 7.95p | 8.18p | 7.72p | 8.07p | 3325902 |
| 23/11/2010 | 7.84p | 7.95p | 7.48p | 7.84p | 4247217 |
| 22/11/2010 | 7.95p | 8.18p | 7.77p | 7.84p | 2918063 |
| 19/11/2010 | 8.18p | 8.24p | 7.72p | 7.72p | 1564703 |
| 18/11/2010 | 7.95p | 8.42p | 7.95p | 8.18p | 5360656 |
| 17/11/2010 | 7.84p | 7.95p | 7.25p | 7.84p | 1779692 |
| 16/11/2010 | 8.07p | 8.18p | 7.25p | 7.84p | 4952866 |
| 15/11/2010 | 7.72p | 8.18p | 7.25p | 8.07p | 11144435 |
| 12/11/2010 | 7.72p | 7.85p | 7.25p | 7.58p | 787024 |
| 11/11/2010 | 7.72p | 7.95p | 7.14p | 7.60p | 3721634 |
| 10/11/2010 | 7.37p | 7.95p | 7.25p | 7.72p | 3644347 |
| 09/11/2010 | 7.60p | 7.72p | 7.25p | 7.37p | 1617914 |
| 08/11/2010 | 7.25p | 7.84p | 7.25p | 7.48p | 3406118 |
| 05/11/2010 | 7.25p | 7.37p | 7.01p | 7.14p | 832571 |
| 04/11/2010 | 7.25p | 7.48p | 7.15p | 7.25p | 467248 |
| 03/11/2010 | 7.60p | 7.60p | 7.07p | 7.25p | 686669 |
| 02/11/2010 | 7.60p | 7.60p | 7.25p | 7.60p | 490992 |
| 01/11/2010 | 7.48p | 7.60p | 7.25p | 7.60p | 738340 |
| 29/10/2010 | 7.37p | 7.72p | 7.25p | 7.48p | 1169394 |
| 28/10/2010 | 7.60p | 7.72p | 7.01p | 7.37p | 1079385 |
| 27/10/2010 | 7.60p | 7.88p | 7.25p | 7.60p | 1306637 |
| 26/10/2010 | 7.37p | 7.72p | 7.01p | 7.60p | 2052183 |
| 25/10/2010 | 6.90p | 7.48p | 6.55p | 7.25p | 14255974 |
| 22/10/2010 | 7.37p | 7.37p | 6.57p | 6.90p | 8316631 |
| 21/10/2010 | 7.60p | 7.72p | 7.26p | 7.37p | 1580729 |
| 20/10/2010 | 7.60p | 8.08p | 7.25p | 7.60p | 4458670 |
| 19/10/2010 | 8.89p | 9.26p | 7.48p | 7.95p | 11884738 |
| 18/10/2010 | 8.07p | 8.42p | 7.76p | 8.07p | 775333 |
| 15/10/2010 | 8.07p | 8.42p | 7.95p | 8.07p | 1140196 |
| 14/10/2010 | 8.31p | 8.42p | 7.72p | 8.07p | 1076125 |
| 13/10/2010 | 8.07p | 8.54p | 8.07p | 8.31p | 1434754 |
| 12/10/2010 | 8.42p | 8.42p | 8.00p | 8.18p | 881010 |
| 11/10/2010 | 8.42p | 8.65p | 8.18p | 8.42p | 1397150 |
| 08/10/2010 | 8.65p | 8.89p | 8.31p | 8.31p | 1457162 |
| 07/10/2010 | 8.65p | 8.83p | 8.24p | 8.65p | 1092166 |
| 06/10/2010 | 8.89p | 9.12p | 8.42p | 8.65p | 1673613 |
| 05/10/2010 | 8.65p | 9.12p | 8.42p | 8.89p | 2566257 |
| 04/10/2010 | 8.31p | 8.89p | 8.28p | 8.65p | 4373683 |
| 01/10/2010 | 8.07p | 8.42p | 7.81p | 8.07p | 244657 |
| 30/09/2010 | 8.07p | 8.42p | 7.72p | 8.31p | 1183012 |
| 29/09/2010 | 8.18p | 8.42p | 7.76p | 8.07p | 894573 |
| 28/09/2010 | 8.31p | 8.42p | 7.48p | 8.18p | 1754038 |
| 27/09/2010 | 7.60p | 9.12p | 7.48p | 8.31p | 4004937 |
| 24/09/2010 | 7.48p | 8.18p | 7.28p | 7.60p | 1814549 |
| 23/09/2010 | 7.48p | 8.18p | 7.25p | 7.48p | 962911 |
| 22/09/2010 | 7.60p | 8.18p | 7.25p | 7.48p | 604956 |
| 21/09/2010 | 7.72p | 8.18p | 7.27p | 7.60p | 1274283 |
| 20/09/2010 | 7.72p | 7.90p | 7.48p | 7.72p | 495737 |
| 17/09/2010 | 7.84p | 8.18p | 7.50p | 7.72p | 692499 |
| 16/09/2010 | 7.95p | 8.18p | 7.72p | 7.84p | 310760 |
| 15/09/2010 | 7.95p | 8.18p | 7.72p | 7.95p | 693929 |
| 14/09/2010 | 8.18p | 8.18p | 7.72p | 7.95p | 2680529 |
| 13/09/2010 | 8.42p | 8.45p | 7.95p | 8.18p | 1801020 |
| 10/09/2010 | 8.65p | 8.65p | 7.95p | 8.42p | 959705 |
| 09/09/2010 | 8.07p | 8.89p | 8.07p | 8.65p | 7311254 |
| 08/09/2010 | 7.95p | 8.31p | 7.72p | 8.07p | 2064521 |
| 07/09/2010 | 7.95p | 8.18p | 7.72p | 7.95p | 954753 |
| 06/09/2010 | 7.84p | 8.18p | 7.72p | 7.95p | 1602471 |
| 03/09/2010 | 7.60p | 8.07p | 7.51p | 7.84p | 1161787 |
| 02/09/2010 | 7.95p | 7.95p | 7.34p | 7.60p | 1774711 |
| 01/09/2010 | 7.95p | 8.18p | 7.44p | 7.95p | 580814 |
| 31/08/2010 | 8.07p | 8.18p | 7.48p | 7.84p | 2126004 |
| 27/08/2010 | 9.01p | 9.01p | 7.90p | 8.07p | 5825997 |
| 26/08/2010 | 8.77p | 9.24p | 8.65p | 9.01p | 770925 |
| 25/08/2010 | 9.24p | 9.24p | 8.65p | 8.77p | 1950931 |
| 24/08/2010 | 9.35p | 9.35p | 8.65p | 9.12p | 1699981 |
| 23/08/2010 | 9.35p | 9.51p | 8.65p | 9.35p | 1009255 |
| 20/08/2010 | 9.82p | 9.82p | 8.65p | 9.35p | 1238648 |
| 19/08/2010 | 10.05p | 10.75p | 9.59p | 9.82p | 8291628 |
| 18/08/2010 | 9.12p | 9.35p | 8.89p | 9.24p | 1507939 |
| 17/08/2010 | 9.82p | 9.82p | 8.89p | 9.01p | 5508938 |
| 16/08/2010 | 10.05p | 10.99p | 9.35p | 9.82p | 7725088 |
| 13/08/2010 | 8.65p | 10.99p | 8.63p | 9.82p | 19071038 |
| 12/08/2010 | 8.54p | 9.10p | 8.18p | 8.65p | 4289094 |
| 11/08/2010 | 8.77p | 9.12p | 7.95p | 8.54p | 3404929 |
| 10/08/2010 | 7.72p | 9.45p | 7.60p | 8.77p | 16237046 |
| 09/08/2010 | 7.84p | 7.94p | 7.25p | 7.72p | 1930567 |
| 06/08/2010 | 7.72p | 8.07p | 7.25p | 7.84p | 1462588 |
| 05/08/2010 | 8.07p | 8.07p | 7.25p | 7.72p | 1574093 |
| 04/08/2010 | 8.07p | 8.18p | 7.25p | 8.07p | 1308488 |
| 03/08/2010 | 7.72p | 8.18p | 7.25p | 8.07p | 11257263 |
| 02/08/2010 | 7.72p | 7.90p | 7.25p | 7.72p | 1198284 |
| 30/07/2010 | 8.18p | 8.18p | 7.25p | 7.72p | 990157 |
| 29/07/2010 | 8.18p | 8.42p | 7.76p | 8.18p | 739579 |
| 28/07/2010 | 8.65p | 8.84p | 7.95p | 8.18p | 868006 |
| 27/07/2010 | 8.42p | 9.12p | 7.95p | 8.65p | 2393845 |
| 26/07/2010 | 8.07p | 8.89p | 7.95p | 8.42p | 4569856 |
| 23/07/2010 | 7.14p | 8.38p | 7.14p | 7.95p | 16422506 |
| 22/07/2010 | 7.01p | 7.72p | 6.94p | 7.14p | 1045976 |
| 21/07/2010 | 7.01p | 7.48p | 6.83p | 7.01p | 443241 |
| 20/07/2010 | 7.25p | 7.48p | 6.83p | 7.01p | 541260 |
| 19/07/2010 | 7.25p | 7.48p | 7.01p | 7.14p | 1201460 |
| 16/07/2010 | 6.20p | 7.72p | 6.14p | 7.25p | 10820962 |
| 15/07/2010 | 6.20p | 6.43p | 6.08p | 6.20p | 663824 |
| 14/07/2010 | 6.20p | 6.31p | 5.89p | 6.20p | 1112208 |
| 13/07/2010 | 6.31p | 7.01p | 6.08p | 6.20p | 533844 |
| 12/07/2010 | 6.43p | 7.01p | 6.08p | 6.31p | 621216 |
| 09/07/2010 | 6.43p | 7.01p | 6.31p | 6.43p | 597097 |
| 08/07/2010 | 6.31p | 7.01p | 6.08p | 6.43p | 1004685 |
| 07/07/2010 | 6.55p | 7.01p | 6.08p | 6.31p | 1026414 |
| 06/07/2010 | 6.67p | 7.25p | 6.31p | 6.55p | 1321539 |
| 05/07/2010 | 6.67p | 7.25p | 6.55p | 6.67p | 166163 |
| 02/07/2010 | 6.78p | 7.25p | 6.31p | 6.67p | 676566 |
| 01/07/2010 | 7.14p | 7.25p | 6.55p | 6.78p | 582855 |
| 30/06/2010 | 7.37p | 7.48p | 6.78p | 7.14p | 1943800 |
| 29/06/2010 | 7.01p | 7.25p | 6.78p | 6.90p | 458964 |
| 28/06/2010 | 7.25p | 7.25p | 6.80p | 7.01p | 299252 |
| 25/06/2010 | 7.25p | 7.37p | 6.80p | 7.01p | 1396689 |
| 24/06/2010 | 7.25p | 7.43p | 7.25p | 7.25p | 275835 |
| 23/06/2010 | 7.01p | 7.37p | 6.84p | 7.25p | 497192 |
| 22/06/2010 | 7.01p | 7.25p | 6.79p | 7.01p | 389420 |
| 21/06/2010 | 7.14p | 7.33p | 7.01p | 7.01p | 830603 |
| 18/06/2010 | 7.37p | 7.37p | 6.87p | 7.01p | 693783 |
| 17/06/2010 | 6.90p | 7.48p | 6.90p | 7.37p | 2538796 |
| 16/06/2010 | 6.78p | 7.25p | 6.55p | 6.78p | 613825 |
| 15/06/2010 | 7.01p | 7.25p | 6.59p | 6.78p | 752215 |
| 14/06/2010 | 7.01p | 7.25p | 6.78p | 7.01p | 1135581 |
| 11/06/2010 | 6.90p | 7.25p | 6.79p | 7.01p | 736398 |
| 10/06/2010 | 7.37p | 7.37p | 6.64p | 6.90p | 823354 |
| 09/06/2010 | 7.01p | 7.60p | 6.83p | 7.37p | 1555281 |
| 08/06/2010 | 7.01p | 7.25p | 6.55p | 7.01p | 757595 |
| 07/06/2010 | 7.14p | 7.25p | 6.31p | 7.01p | 793644 |
| 04/06/2010 | 7.14p | 7.72p | 6.78p | 7.14p | 549634 |
| 03/06/2010 | 7.14p | 7.72p | 6.87p | 7.14p | 360883 |
| 02/06/2010 | 7.14p | 7.72p | 7.01p | 7.14p | 152113 |
| 01/06/2010 | 7.25p | 7.72p | 6.78p | 7.14p | 843757 |
| 28/05/2010 | 7.25p | 7.72p | 7.01p | 7.25p | 110521 |
| 27/05/2010 | 7.14p | 7.72p | 6.85p | 7.25p | 267489 |
| 26/05/2010 | 7.25p | 7.72p | 6.80p | 7.14p | 434223 |
| 25/05/2010 | 7.72p | 7.72p | 6.78p | 7.14p | 741822 |
| 24/05/2010 | 6.90p | 8.42p | 6.83p | 7.72p | 2103210 |
| 21/05/2010 | 7.37p | 7.44p | 6.78p | 6.90p | 577132 |
| 20/05/2010 | 7.48p | 7.48p | 7.37p | 7.37p | 893576 |
| 19/05/2010 | 7.84p | 7.95p | 7.20p | 7.48p | 1623678 |
| 18/05/2010 | 8.07p | 8.07p | 7.60p | 7.84p | 371292 |
| 17/05/2010 | 8.07p | 8.23p | 7.84p | 8.07p | 596708 |
| 14/05/2010 | 8.54p | 8.54p | 7.81p | 8.07p | 909085 |
| 13/05/2010 | 8.54p | 8.65p | 8.18p | 8.54p | 326265 |
| 12/05/2010 | 8.65p | 8.89p | 8.33p | 8.54p | 1354143 |
| 11/05/2010 | 8.65p | 8.89p | 8.42p | 8.65p | 813087 |
| 10/05/2010 | 8.18p | 9.35p | 8.02p | 8.65p | 1821431 |
| 07/05/2010 | 8.07p | 8.28p | 7.48p | 8.18p | 1712085 |
| 06/05/2010 | 8.31p | 8.42p | 7.76p | 8.07p | 971696 |
| 05/05/2010 | 9.01p | 9.01p | 6.55p | 8.31p | 3018831 |
| 04/05/2010 | 9.35p | 9.35p | 8.89p | 9.01p | 749462 |
| 30/04/2010 | 9.35p | 9.59p | 9.00p | 9.35p | 1098134 |
| 29/04/2010 | 9.82p | 9.82p | 9.12p | 9.12p | 2496442 |
| 28/04/2010 | 10.05p | 10.05p | 9.35p | 9.82p | 1879150 |
| 27/04/2010 | 10.05p | 10.29p | 9.82p | 10.05p | 705581 |
| 26/04/2010 | 10.29p | 10.29p | 9.82p | 10.05p | 831420 |
| 23/04/2010 | 10.52p | 10.52p | 9.84p | 10.29p | 874020 |
| 22/04/2010 | 10.05p | 10.72p | 10.05p | 10.29p | 2381988 |
| 21/04/2010 | 10.05p | 10.05p | 9.59p | 10.05p | 1842188 |
| 20/04/2010 | 10.29p | 10.29p | 9.59p | 10.05p | 1284808 |
| 19/04/2010 | 10.52p | 10.52p | 10.29p | 10.29p | 1603305 |
| 16/04/2010 | 10.52p | 10.76p | 10.46p | 10.52p | 891198 |
| 15/04/2010 | 10.76p | 10.76p | 10.36p | 10.52p | 832104 |
| 14/04/2010 | 10.76p | 10.90p | 10.52p | 10.76p | 2289028 |
| 13/04/2010 | 10.52p | 11.11p | 10.40p | 10.76p | 3998268 |
| 12/04/2010 | 10.52p | 11.22p | 10.29p | 11.22p | 4737072 |
| 09/04/2010 | 10.76p | 10.76p | 10.29p | 10.52p | 2908902 |
| 08/04/2010 | 10.99p | 10.99p | 10.36p | 10.76p | 1111485 |
| 07/04/2010 | 10.99p | 11.22p | 10.52p | 10.99p | 2379104 |
| 06/04/2010 | 11.22p | 11.46p | 10.52p | 10.99p | 4331207 |
| 01/04/2010 | 11.92p | 12.39p | 8.42p | 10.99p | 11294889 |
| 31/03/2010 | 13.56p | 13.56p | 13.09p | 13.33p | 838999 |
| 30/03/2010 | 14.26p | 14.34p | 13.09p | 13.56p | 1386745 |
| 29/03/2010 | 14.03p | 14.50p | 13.80p | 14.26p | 1812586 |
| 26/03/2010 | 13.33p | 14.26p | 13.23p | 14.03p | 2314139 |
| 25/03/2010 | 12.86p | 13.56p | 12.63p | 13.33p | 2007050 |
| 24/03/2010 | 13.09p | 13.22p | 12.86p | 12.86p | 621771 |
| 23/03/2010 | 13.33p | 13.33p | 12.78p | 13.09p | 1005639 |
| 22/03/2010 | 13.33p | 13.46p | 12.63p | 13.33p | 1235227 |
| 19/03/2010 | 13.33p | 13.56p | 13.09p | 13.33p | 1174955 |
| 18/03/2010 | 13.56p | 13.80p | 13.09p | 13.56p | 1745708 |
| 17/03/2010 | 13.56p | 14.96p | 12.39p | 13.56p | 11888816 |
| 16/03/2010 | 11.92p | 12.35p | 11.69p | 11.92p | 4013322 |
| 15/03/2010 | 13.09p | 13.09p | 11.49p | 11.92p | 4342678 |
| 12/03/2010 | 13.09p | 13.33p | 12.86p | 13.09p | 1044929 |
| 11/03/2010 | 13.09p | 13.33p | 12.63p | 13.09p | 1637551 |
| 10/03/2010 | 14.26p | 14.26p | 12.86p | 13.09p | 4799485 |
| 09/03/2010 | 14.03p | 14.26p | 13.61p | 14.03p | 1652388 |
| 08/03/2010 | 13.80p | 14.78p | 13.80p | 14.03p | 5529254 |
| 05/03/2010 | 13.56p | 14.03p | 12.98p | 13.80p | 4562385 |
*Close Price adjusted for both dividends and splits