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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough 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
Altona Energy (ANR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2009 | 5,050.00p | 5,050.00p | 4,875.00p | 4,875.00p | 827 |
| 01/09/2009 | 4,900.00p | 5,250.00p | 4,878.00p | 5,050.00p | 996 |
| 28/08/2009 | 5,000.00p | 5,025.00p | 4,623.00p | 4,850.00p | 2292 |
| 27/08/2009 | 5,225.00p | 5,238.00p | 4,550.00p | 5,000.00p | 2459 |
| 26/08/2009 | 5,450.00p | 5,650.00p | 5,075.00p | 5,225.00p | 5642 |
| 25/08/2009 | 4,400.00p | 5,600.00p | 4,475.00p | 5,450.00p | 8548 |
| 24/08/2009 | 4,050.00p | 4,480.00p | 3,800.00p | 4,400.00p | 78049 |
| 21/08/2009 | 4,000.00p | 4,100.00p | 4,000.00p | 4,050.00p | 434 |
| 20/08/2009 | 4,050.00p | 4,100.00p | 4,010.00p | 4,050.00p | 461 |
| 19/08/2009 | 4,075.00p | 4,090.00p | 3,910.00p | 4,050.00p | 1263 |
| 18/08/2009 | 4,125.00p | 4,350.00p | 4,050.00p | 4,050.00p | 4336 |
| 17/08/2009 | 3,950.00p | 4,125.00p | 3,900.00p | 4,075.00p | 10423 |
| 14/08/2009 | 3,925.00p | 3,950.00p | 3,925.00p | 3,950.00p | 1661 |
| 13/08/2009 | 3,875.00p | 3,925.00p | 3,875.00p | 3,925.00p | 1148 |
| 12/08/2009 | 3,925.00p | 3,925.00p | 3,925.00p | 3,925.00p | 702 |
| 11/08/2009 | 4,025.00p | 4,025.00p | 3,925.00p | 3,925.00p | 3434 |
| 10/08/2009 | 4,050.00p | 4,050.00p | 4,025.00p | 4,025.00p | 1010 |
| 07/08/2009 | 4,025.00p | 4,050.00p | 4,025.00p | 4,050.00p | 1739 |
| 06/08/2009 | 4,000.00p | 4,050.00p | 3,950.00p | 4,025.00p | 4864 |
| 05/08/2009 | 4,150.00p | 4,150.00p | 3,875.00p | 4,000.00p | 3104 |
| 04/08/2009 | 4,100.00p | 4,150.00p | 4,100.00p | 4,150.00p | 1206 |
| 03/08/2009 | 3,925.00p | 4,125.00p | 3,925.00p | 4,100.00p | 3243 |
| 31/07/2009 | 3,925.00p | 3,925.00p | 3,925.00p | 3,925.00p | 845 |
| 30/07/2009 | 3,950.00p | 3,950.00p | 3,925.00p | 3,925.00p | 561 |
| 29/07/2009 | 3,950.00p | 3,950.00p | 3,950.00p | 3,950.00p | 269 |
| 28/07/2009 | 4,050.00p | 4,050.00p | 3,950.00p | 3,950.00p | 400 |
| 27/07/2009 | 4,100.00p | 4,100.00p | 4,050.00p | 4,050.00p | 486 |
| 24/07/2009 | 4,275.00p | 4,275.00p | 4,100.00p | 4,100.00p | 1443 |
| 23/07/2009 | 4,350.00p | 4,350.00p | 4,275.00p | 4,275.00p | 157 |
| 22/07/2009 | 4,400.00p | 4,400.00p | 4,350.00p | 4,350.00p | 738 |
| 21/07/2009 | 4,375.00p | 4,400.00p | 4,375.00p | 4,400.00p | 1858 |
| 20/07/2009 | 4,325.00p | 4,325.00p | 4,325.00p | 4,325.00p | 901 |
| 17/07/2009 | 4,200.00p | 4,325.00p | 4,200.00p | 4,325.00p | 912 |
| 16/07/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 156 |
| 15/07/2009 | 4,325.00p | 4,325.00p | 4,200.00p | 4,200.00p | 216 |
| 14/07/2009 | 4,325.00p | 4,325.00p | 4,325.00p | 4,325.00p | 1030 |
| 13/07/2009 | 4,400.00p | 4,400.00p | 4,200.00p | 4,325.00p | 967 |
| 10/07/2009 | 4,350.00p | 4,400.00p | 4,125.00p | 4,400.00p | 850 |
| 09/07/2009 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 398 |
| 08/07/2009 | 4,525.00p | 4,525.00p | 4,375.00p | 4,375.00p | 770 |
| 07/07/2009 | 4,875.00p | 4,875.00p | 4,500.00p | 4,525.00p | 770 |
| 06/07/2009 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 934 |
| 03/07/2009 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 968 |
| 02/07/2009 | 4,925.00p | 4,925.00p | 4,875.00p | 4,875.00p | 1614 |
| 01/07/2009 | 4,925.00p | 4,975.00p | 4,925.00p | 4,925.00p | 940 |
| 30/06/2009 | 5,100.00p | 5,100.00p | 4,925.00p | 4,925.00p | 1244 |
| 29/06/2009 | 5,125.00p | 5,125.00p | 5,075.00p | 5,100.00p | 6436 |
| 26/06/2009 | 5,650.00p | 6,750.00p | 4,880.00p | 5,125.00p | 10961 |
| 25/06/2009 | 4,100.00p | 4,700.00p | 4,100.00p | 4,700.00p | 5199 |
| 24/06/2009 | 4,100.00p | 4,100.00p | 4,025.00p | 4,100.00p | 3250 |
| 23/06/2009 | 4,175.00p | 4,175.00p | 4,100.00p | 4,100.00p | 2194 |
| 22/06/2009 | 4,100.00p | 4,175.00p | 4,100.00p | 4,175.00p | 1982 |
| 19/06/2009 | 4,150.00p | 4,175.00p | 4,100.00p | 4,100.00p | 1481 |
| 18/06/2009 | 4,200.00p | 4,325.00p | 4,150.00p | 4,150.00p | 3923 |
| 17/06/2009 | 4,125.00p | 4,250.00p | 4,125.00p | 4,200.00p | 2841 |
| 16/06/2009 | 4,225.00p | 4,225.00p | 4,125.00p | 4,125.00p | 1866 |
| 15/06/2009 | 4,175.00p | 4,225.00p | 4,175.00p | 4,225.00p | 2877 |
| 12/06/2009 | 4,175.00p | 4,175.00p | 4,175.00p | 4,175.00p | 647 |
| 11/06/2009 | 4,175.00p | 4,175.00p | 4,175.00p | 4,175.00p | 625 |
| 10/06/2009 | 4,375.00p | 4,375.00p | 4,275.00p | 4,275.00p | 1786 |
| 09/06/2009 | 4,625.00p | 4,625.00p | 4,375.00p | 4,375.00p | 1219 |
| 08/06/2009 | 4,750.00p | 4,750.00p | 4,625.00p | 4,625.00p | 2574 |
| 05/06/2009 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 1228 |
| 04/06/2009 | 4,800.00p | 4,800.00p | 4,750.00p | 4,750.00p | 1431 |
| 03/06/2009 | 4,800.00p | 4,875.00p | 4,800.00p | 4,800.00p | 1793 |
| 02/06/2009 | 4,800.00p | 4,800.00p | 4,800.00p | 4,800.00p | 2152 |
| 01/06/2009 | 4,375.00p | 4,700.00p | 4,375.00p | 4,700.00p | 2078 |
| 29/05/2009 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 462 |
| 28/05/2009 | 4,700.00p | 4,700.00p | 4,375.00p | 4,375.00p | 2513 |
| 27/05/2009 | 4,800.00p | 4,800.00p | 4,500.00p | 4,700.00p | 4712 |
| 26/05/2009 | 4,125.00p | 4,800.00p | 4,125.00p | 4,800.00p | 3618 |
| 22/05/2009 | 4,200.00p | 4,250.00p | 4,075.00p | 4,125.00p | 4321 |
| 21/05/2009 | 3,700.00p | 4,375.00p | 3,700.00p | 4,200.00p | 4778 |
| 20/05/2009 | 3,650.00p | 3,700.00p | 3,650.00p | 3,700.00p | 214 |
| 19/05/2009 | 3,600.00p | 3,650.00p | 3,600.00p | 3,650.00p | 1295 |
| 18/05/2009 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 918 |
| 15/05/2009 | 3,350.00p | 3,600.00p | 3,350.00p | 3,600.00p | 2571 |
| 14/05/2009 | 3,250.00p | 3,600.00p | 3,250.00p | 3,350.00p | 2956 |
| 13/05/2009 | 3,050.00p | 3,250.00p | 3,050.00p | 3,250.00p | 1565 |
| 12/05/2009 | 2,875.00p | 3,050.00p | 2,875.00p | 3,050.00p | 4075 |
| 11/05/2009 | 2,850.00p | 2,850.00p | 2,850.00p | 2,850.00p | 1318 |
| 08/05/2009 | 2,950.00p | 2,950.00p | 2,850.00p | 2,850.00p | 484 |
| 07/05/2009 | 3,375.00p | 3,375.00p | 2,900.00p | 2,950.00p | 1781 |
| 06/05/2009 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 953 |
| 05/05/2009 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 500 |
| 01/05/2009 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 453 |
| 30/04/2009 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 646 |
| 29/04/2009 | 3,500.00p | 3,500.00p | 3,375.00p | 3,375.00p | 1505 |
| 28/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 521 |
| 27/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 334 |
| 24/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 223 |
| 23/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 395 |
| 22/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 647 |
| 21/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 340 |
| 20/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 225 |
| 17/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 632 |
| 16/04/2009 | 3,750.00p | 3,750.00p | 3,625.00p | 3,625.00p | 1050 |
| 15/04/2009 | 3,875.00p | 3,875.00p | 3,750.00p | 3,750.00p | 377 |
| 14/04/2009 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 238 |
| 09/04/2009 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 271 |
| 08/04/2009 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 758 |
| 07/04/2009 | 3,625.00p | 3,875.00p | 3,625.00p | 3,875.00p | 808 |
| 06/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 1412 |
| 03/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 556 |
| 02/04/2009 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 4375 |
| 01/04/2009 | 3,875.00p | 3,875.00p | 3,625.00p | 3,625.00p | 2093 |
| 31/03/2009 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 2424 |
| 30/03/2009 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 825 |
| 27/03/2009 | 4,125.00p | 4,125.00p | 3,875.00p | 3,875.00p | 950 |
| 26/03/2009 | 4,250.00p | 4,250.00p | 4,125.00p | 4,125.00p | 1898 |
| 25/03/2009 | 4,125.00p | 4,250.00p | 4,125.00p | 4,250.00p | 3970 |
| 24/03/2009 | 4,375.00p | 4,375.00p | 4,125.00p | 4,125.00p | 1690 |
| 23/03/2009 | 4,125.00p | 4,500.00p | 4,125.00p | 4,375.00p | 2017 |
| 20/03/2009 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 3177 |
| 19/03/2009 | 3,375.00p | 4,125.00p | 3,375.00p | 4,000.00p | 6318 |
| 18/03/2009 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 2601 |
| 17/03/2009 | 3,750.00p | 3,750.00p | 3,375.00p | 3,375.00p | 3271 |
| 16/03/2009 | 3,625.00p | 4,000.00p | 3,625.00p | 3,750.00p | 3621 |
| 13/03/2009 | 3,125.00p | 3,625.00p | 3,125.00p | 3,625.00p | 1980 |
| 12/03/2009 | 3,000.00p | 3,125.00p | 3,000.00p | 3,125.00p | 515 |
| 11/03/2009 | 2,625.00p | 3,125.00p | 2,625.00p | 3,000.00p | 2305 |
| 10/03/2009 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 1375 |
| 09/03/2009 | 2,250.00p | 2,625.00p | 2,250.00p | 2,625.00p | 2180 |
| 06/03/2009 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 591 |
| 05/03/2009 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 2590 |
| 04/03/2009 | 2,375.00p | 2,375.00p | 2,250.00p | 2,250.00p | 832 |
| 03/03/2009 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 1132 |
| 02/03/2009 | 2,125.00p | 2,375.00p | 2,125.00p | 2,375.00p | 2142 |
| 27/02/2009 | 1,625.00p | 2,375.00p | 1,625.00p | 2,125.00p | 3502 |
| 26/02/2009 | 1,650.00p | 1,650.00p | 1,625.00p | 1,625.00p | 83 |
| 25/02/2009 | 1,625.00p | 1,675.00p | 1,625.00p | 1,650.00p | 4330 |
| 24/02/2009 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 200 |
| 23/02/2009 | 1,625.00p | 1,675.00p | 1,625.00p | 1,625.00p | 2882 |
| 20/02/2009 | 1,750.00p | 1,750.00p | 1,625.00p | 1,625.00p | 243 |
| 19/02/2009 | 1,875.00p | 1,875.00p | 1,750.00p | 1,750.00p | 123 |
| 18/02/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 57 |
| 17/02/2009 | 1,800.00p | 1,875.00p | 1,800.00p | 1,875.00p | 62 |
| 16/02/2009 | 1,875.00p | 1,875.00p | 1,625.00p | 1,800.00p | 732 |
| 13/02/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 736 |
| 12/02/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 782 |
| 11/02/2009 | 1,625.00p | 1,875.00p | 1,625.00p | 1,875.00p | 931 |
| 10/02/2009 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 342 |
| 09/02/2009 | 1,375.00p | 1,625.00p | 1,375.00p | 1,625.00p | 1299 |
| 06/02/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 213 |
| 05/02/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 35 |
| 04/02/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 570 |
| 03/02/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 415 |
| 02/02/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 1459 |
| 30/01/2009 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 1321 |
| 29/01/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 2602 |
| 28/01/2009 | 975.00p | 1,375.00p | 975.00p | 1,375.00p | 4645 |
| 27/01/2009 | 950.00p | 975.00p | 950.00p | 975.00p | 35 |
| 26/01/2009 | 975.00p | 975.00p | 950.00p | 950.00p | 5037 |
| 23/01/2009 | 1,050.00p | 1,050.00p | 975.00p | 975.00p | 7753 |
| 22/01/2009 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 315 |
| 21/01/2009 | 900.00p | 1,150.00p | 900.00p | 1,050.00p | 3368 |
| 20/01/2009 | 875.00p | 900.00p | 850.00p | 900.00p | 2787 |
| 19/01/2009 | 875.00p | 875.00p | 875.00p | 875.00p | 611 |
| 16/01/2009 | 850.00p | 875.00p | 850.00p | 875.00p | 1635 |
| 15/01/2009 | 900.00p | 900.00p | 850.00p | 850.00p | 528 |
| 14/01/2009 | 900.00p | 925.00p | 900.00p | 900.00p | 437 |
| 13/01/2009 | 900.00p | 900.00p | 900.00p | 900.00p | 1135 |
| 12/01/2009 | 825.00p | 900.00p | 825.00p | 900.00p | 515 |
| 09/01/2009 | 925.00p | 925.00p | 825.00p | 825.00p | 885 |
| 08/01/2009 | 925.00p | 925.00p | 925.00p | 925.00p | 208 |
| 07/01/2009 | 925.00p | 925.00p | 925.00p | 925.00p | 163 |
| 06/01/2009 | 925.00p | 925.00p | 925.00p | 925.00p | 395 |
| 05/01/2009 | 875.00p | 925.00p | 875.00p | 925.00p | 272 |
| 02/01/2009 | 875.00p | 875.00p | 875.00p | 875.00p | 15 |
| 31/12/2008 | 875.00p | 875.00p | 875.00p | 875.00p | 19 |
| 30/12/2008 | 900.00p | 900.00p | 875.00p | 875.00p | 210 |
| 29/12/2008 | 925.00p | 925.00p | 900.00p | 900.00p | 3500 |
| 24/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 431 |
| 22/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 1954 |
| 19/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 2164 |
| 18/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 859 |
| 17/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 99 |
| 16/12/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 675 |
| 15/12/2008 | 925.00p | 925.00p | 875.00p | 900.00p | 2844 |
| 12/12/2008 | 925.00p | 925.00p | 925.00p | 925.00p | 122 |
| 11/12/2008 | 925.00p | 925.00p | 920.00p | 925.00p | 297 |
| 10/12/2008 | 925.00p | 925.00p | 920.00p | 925.00p | 0 |
| 09/12/2008 | 925.00p | 925.00p | 925.00p | 925.00p | 2087 |
| 08/12/2008 | 900.00p | 925.00p | 900.00p | 925.00p | 644 |
| 05/12/2008 | 875.00p | 900.00p | 875.00p | 900.00p | 2188 |
| 04/12/2008 | 875.00p | 875.00p | 875.00p | 875.00p | 1740 |
| 03/12/2008 | 875.00p | 875.00p | 875.00p | 875.00p | 1915 |
| 02/12/2008 | 875.00p | 875.00p | 875.00p | 875.00p | 759 |
| 01/12/2008 | 1,125.00p | 1,125.00p | 875.00p | 875.00p | 965 |
| 28/11/2008 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 1150 |
| 27/11/2008 | 1,125.00p | 1,250.00p | 1,125.00p | 1,125.00p | 3 |
| 26/11/2008 | 1,125.00p | 1,250.00p | 1,125.00p | 1,125.00p | 1298 |
| 25/11/2008 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 219 |
| 24/11/2008 | 1,250.00p | 1,250.00p | 875.00p | 1,125.00p | 1364 |
| 21/11/2008 | 1,125.00p | 1,250.00p | 1,125.00p | 1,250.00p | 289 |
| 20/11/2008 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 819 |
| 19/11/2008 | 1,250.00p | 1,250.00p | 1,125.00p | 1,125.00p | 0 |
| 18/11/2008 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 17/11/2008 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 2203 |
*Close Price adjusted for both dividends and splits