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 |
|---|---|---|---|---|---|
| 19/04/2007 | 5,250.00p | 5,250.00p | 5,250.00p | 5,250.00p | 373 |
| 18/04/2007 | 5,250.00p | 5,250.00p | 4,750.00p | 5,250.00p | 23 |
| 17/04/2007 | 5,125.00p | 5,500.00p | 5,125.00p | 5,125.00p | 1000 |
| 16/04/2007 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 112 |
| 13/04/2007 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 40 |
| 12/04/2007 | 5,500.00p | 5,500.00p | 5,125.00p | 5,125.00p | 135 |
| 11/04/2007 | 5,375.00p | 5,500.00p | 5,375.00p | 5,500.00p | 50 |
| 10/04/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 9 |
| 05/04/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 1392 |
| 04/04/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 0 |
| 03/04/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 0 |
| 02/04/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 38 |
| 30/03/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 65 |
| 29/03/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 40 |
| 28/03/2007 | 5,750.00p | 5,750.00p | 5,375.00p | 5,375.00p | 1090 |
| 27/03/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 125 |
| 26/03/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 300 |
| 23/03/2007 | 5,625.00p | 5,750.00p | 5,500.00p | 5,750.00p | 370 |
| 22/03/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 170 |
| 21/03/2007 | 5,500.00p | 5,750.00p | 5,500.00p | 5,625.00p | 102 |
| 20/03/2007 | 5,375.00p | 5,500.00p | 5,375.00p | 5,500.00p | 70 |
| 19/03/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 112 |
| 16/03/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 60 |
| 15/03/2007 | 6,000.00p | 6,000.00p | 5,375.00p | 5,375.00p | 308 |
| 14/03/2007 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 72 |
| 13/03/2007 | 5,875.00p | 6,000.00p | 5,375.00p | 6,000.00p | 879 |
| 12/03/2007 | 6,125.00p | 6,125.00p | 6,000.00p | 6,125.00p | 67 |
| 09/03/2007 | 6,125.00p | 6,125.00p | 6,125.00p | 6,125.00p | 146 |
| 08/03/2007 | 6,125.00p | 6,125.00p | 6,125.00p | 6,125.00p | 45 |
| 07/03/2007 | 6,250.00p | 6,250.00p | 6,125.00p | 6,125.00p | 391 |
| 06/03/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 05/03/2007 | 6,500.00p | 6,500.00p | 6,250.00p | 6,250.00p | 85 |
| 02/03/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 50 |
| 01/03/2007 | 6,375.00p | 6,500.00p | 6,375.00p | 6,500.00p | 0 |
| 28/02/2007 | 6,375.00p | 6,375.00p | 6,000.00p | 6,375.00p | 52 |
| 27/02/2007 | 6,375.00p | 6,500.00p | 6,250.00p | 6,375.00p | 160 |
| 26/02/2007 | 6,625.00p | 6,625.00p | 6,375.00p | 6,375.00p | 170 |
| 23/02/2007 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 12 |
| 22/02/2007 | 6,375.00p | 6,625.00p | 6,375.00p | 6,625.00p | 172 |
| 21/02/2007 | 6,250.00p | 6,375.00p | 6,250.00p | 6,375.00p | 1058 |
| 20/02/2007 | 6,250.00p | 6,250.00p | 6,125.00p | 6,250.00p | 666 |
| 19/02/2007 | 6,375.00p | 6,375.00p | 6,250.00p | 6,250.00p | 23 |
| 16/02/2007 | 6,375.00p | 6,375.00p | 6,250.00p | 6,250.00p | 0 |
| 15/02/2007 | 6,375.00p | 6,375.00p | 6,000.00p | 6,375.00p | 308 |
| 14/02/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 72 |
| 13/02/2007 | 6,750.00p | 6,750.00p | 6,375.00p | 6,375.00p | 455 |
| 12/02/2007 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 49 |
| 09/02/2007 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 0 |
| 08/02/2007 | 6,625.00p | 6,750.00p | 6,625.00p | 6,750.00p | 115 |
| 07/02/2007 | 6,750.00p | 6,875.00p | 6,625.00p | 6,625.00p | 218 |
| 06/02/2007 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 14 |
| 05/02/2007 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 161 |
| 02/02/2007 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 0 |
| 01/02/2007 | 6,625.00p | 6,750.00p | 6,625.00p | 6,750.00p | 175 |
| 31/01/2007 | 7,125.00p | 7,125.00p | 6,625.00p | 6,625.00p | 509 |
| 30/01/2007 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 0 |
| 29/01/2007 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 0 |
| 26/01/2007 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 0 |
| 25/01/2007 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 50 |
| 24/01/2007 | 7,250.00p | 7,250.00p | 7,125.00p | 7,125.00p | 210 |
| 23/01/2007 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 106 |
| 22/01/2007 | 7,625.00p | 7,625.00p | 7,250.00p | 7,250.00p | 898 |
| 19/01/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 351 |
| 18/01/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 8 |
| 17/01/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 520 |
| 16/01/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 69 |
| 15/01/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 1080 |
| 12/01/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 200 |
| 11/01/2007 | 7,750.00p | 7,750.00p | 7,625.00p | 7,625.00p | 52 |
| 10/01/2007 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 186 |
| 09/01/2007 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 08/01/2007 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 82 |
| 05/01/2007 | 7,750.00p | 8,000.00p | 7,750.00p | 7,750.00p | 983 |
| 04/01/2007 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 208 |
| 03/01/2007 | 7,500.00p | 7,625.00p | 7,500.00p | 7,625.00p | 537 |
| 02/01/2007 | 7,375.00p | 7,500.00p | 7,375.00p | 7,500.00p | 63 |
| 29/12/2006 | 7,375.00p | 7,375.00p | 7,375.00p | 7,375.00p | 75 |
| 28/12/2006 | 7,375.00p | 7,375.00p | 7,375.00p | 7,375.00p | 35 |
| 27/12/2006 | 7,375.00p | 7,375.00p | 7,375.00p | 7,375.00p | 240 |
| 22/12/2006 | 7,375.00p | 7,375.00p | 7,375.00p | 7,375.00p | 40 |
| 21/12/2006 | 7,250.00p | 7,375.00p | 7,125.00p | 7,375.00p | 283 |
| 20/12/2006 | 7,625.00p | 7,625.00p | 7,250.00p | 7,250.00p | 705 |
| 19/12/2006 | 7,750.00p | 7,750.00p | 7,625.00p | 7,625.00p | 60 |
| 18/12/2006 | 7,875.00p | 7,875.00p | 7,750.00p | 7,750.00p | 121 |
| 15/12/2006 | 8,000.00p | 8,000.00p | 7,875.00p | 7,875.00p | 64 |
| 14/12/2006 | 8,000.00p | 8,250.00p | 8,000.00p | 8,000.00p | 358 |
| 13/12/2006 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 304 |
| 12/12/2006 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 430 |
| 11/12/2006 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 200 |
| 08/12/2006 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 120 |
| 07/12/2006 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 0 |
| 06/12/2006 | 8,125.00p | 8,125.00p | 7,875.00p | 8,000.00p | 182 |
| 05/12/2006 | 8,125.00p | 8,125.00p | 7,750.00p | 8,125.00p | 300 |
| 04/12/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 100 |
| 01/12/2006 | 8,125.00p | 8,500.00p | 8,125.00p | 8,125.00p | 815 |
| 30/11/2006 | 8,125.00p | 8,375.00p | 8,125.00p | 8,250.00p | 739 |
| 29/11/2006 | 7,375.00p | 8,125.00p | 7,375.00p | 8,000.00p | 1669 |
| 28/11/2006 | 8,500.00p | 8,500.00p | 7,250.00p | 7,375.00p | 876 |
| 27/11/2006 | 8,500.00p | 8,500.00p | 8,250.00p | 8,500.00p | 274 |
| 24/11/2006 | 8,750.00p | 8,750.00p | 8,500.00p | 8,500.00p | 228 |
| 23/11/2006 | 8,750.00p | 9,000.00p | 8,750.00p | 8,750.00p | 679 |
| 22/11/2006 | 9,000.00p | 9,000.00p | 8,750.00p | 8,875.00p | 658 |
| 21/11/2006 | 9,250.00p | 9,250.00p | 9,000.00p | 9,000.00p | 295 |
| 20/11/2006 | 8,500.00p | 9,250.00p | 8,500.00p | 9,250.00p | 1212 |
| 17/11/2006 | 8,750.00p | 9,125.00p | 8,250.00p | 8,500.00p | 1583 |
| 16/11/2006 | 9,250.00p | 9,250.00p | 9,125.00p | 9,125.00p | 405 |
| 15/11/2006 | 9,375.00p | 9,250.00p | 9,250.00p | 9,250.00p | 2876 |
| 14/11/2006 | 9,375.00p | 9,375.00p | 9,375.00p | 9,375.00p | 1238 |
| 13/11/2006 | 9,625.00p | 9,625.00p | 9,250.00p | 9,250.00p | 1766 |
| 10/11/2006 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 1182 |
| 09/11/2006 | 10,000.00p | 9,750.00p | 9,500.00p | 9,500.00p | 5629 |
| 08/11/2006 | 8,125.00p | 9,500.00p | 8,125.00p | 9,750.00p | 5320 |
| 07/11/2006 | 7,125.00p | 8,125.00p | 7,125.00p | 8,125.00p | 5153 |
| 06/11/2006 | 6,875.00p | 7,000.00p | 6,875.00p | 7,000.00p | 3653 |
| 03/11/2006 | 6,875.00p | 6,875.00p | 6,875.00p | 6,875.00p | 122 |
| 02/11/2006 | 6,875.00p | 7,000.00p | 6,875.00p | 6,875.00p | 500 |
| 01/11/2006 | 6,750.00p | 6,875.00p | 6,750.00p | 6,875.00p | 734 |
| 31/10/2006 | 6,750.00p | 7,000.00p | 6,875.00p | 6,875.00p | 1616 |
| 30/10/2006 | 6,500.00p | 6,625.00p | 6,500.00p | 6,625.00p | 762 |
| 27/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 0 |
| 26/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 103 |
| 25/10/2006 | 6,750.00p | 6,750.00p | 6,625.00p | 6,625.00p | 51 |
| 24/10/2006 | 6,625.00p | 6,875.00p | 6,625.00p | 6,750.00p | 180 |
| 23/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 60 |
| 20/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 362 |
| 19/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 0 |
| 18/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 0 |
| 17/10/2006 | 6,375.00p | 6,625.00p | 6,375.00p | 6,625.00p | 217 |
| 16/10/2006 | 6,500.00p | 6,500.00p | 6,375.00p | 6,375.00p | 271 |
| 13/10/2006 | 6,625.00p | 6,625.00p | 6,500.00p | 6,500.00p | 736 |
| 12/10/2006 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 5658 |
| 11/10/2006 | 6,500.00p | 6,625.00p | 6,500.00p | 6,625.00p | 1280 |
| 10/10/2006 | 6,750.00p | 7,000.00p | 6,375.00p | 6,625.00p | 755 |
| 09/10/2006 | 7,000.00p | 7,000.00p | 6,750.00p | 7,000.00p | 120 |
| 06/10/2006 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 360 |
| 05/10/2006 | 7,000.00p | 7,000.00p | 6,875.00p | 7,000.00p | 601 |
| 04/10/2006 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 350 |
| 03/10/2006 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 02/10/2006 | 6,875.00p | 7,000.00p | 6,875.00p | 7,000.00p | 300 |
| 29/09/2006 | 7,000.00p | 7,125.00p | 6,625.00p | 6,875.00p | 1100 |
| 28/09/2006 | 6,875.00p | 7,000.00p | 6,875.00p | 7,000.00p | 44 |
| 27/09/2006 | 7,250.00p | 7,250.00p | 6,750.00p | 6,875.00p | 154 |
| 26/09/2006 | 7,250.00p | 7,250.00p | 7,000.00p | 7,250.00p | 100 |
| 25/09/2006 | 7,250.00p | 7,375.00p | 7,250.00p | 7,375.00p | 160 |
| 22/09/2006 | 7,500.00p | 7,750.00p | 7,375.00p | 7,375.00p | 40 |
| 21/09/2006 | 7,625.00p | 7,625.00p | 7,500.00p | 7,625.00p | 215 |
| 20/09/2006 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 95 |
| 19/09/2006 | 7,500.00p | 7,625.00p | 7,500.00p | 7,625.00p | 200 |
| 18/09/2006 | 7,625.00p | 7,625.00p | 7,500.00p | 7,500.00p | 562 |
| 15/09/2006 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 1350 |
| 14/09/2006 | 7,875.00p | 7,875.00p | 7,750.00p | 7,750.00p | 1912 |
| 13/09/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 270 |
| 12/09/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 1284 |
| 11/09/2006 | 7,750.00p | 7,875.00p | 7,750.00p | 7,875.00p | 1365 |
| 08/09/2006 | 7,500.00p | 7,750.00p | 7,500.00p | 7,750.00p | 108 |
| 07/09/2006 | 7,250.00p | 7,500.00p | 7,250.00p | 7,500.00p | 270 |
| 06/09/2006 | 7,500.00p | 7,500.00p | 7,250.00p | 7,250.00p | 70 |
| 05/09/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 227 |
| 04/09/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 235 |
| 01/09/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 35 |
| 31/08/2006 | 7,375.00p | 7,500.00p | 7,375.00p | 7,500.00p | 10 |
| 30/08/2006 | 7,125.00p | 7,375.00p | 7,000.00p | 7,375.00p | 341 |
| 29/08/2006 | 7,750.00p | 7,750.00p | 7,125.00p | 7,125.00p | 1280 |
| 25/08/2006 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 95 |
| 24/08/2006 | 7,500.00p | 7,875.00p | 7,500.00p | 7,625.00p | 145 |
| 23/08/2006 | 7,625.00p | 7,625.00p | 7,500.00p | 7,500.00p | 70 |
| 22/08/2006 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 10 |
| 21/08/2006 | 7,625.00p | 7,875.00p | 7,625.00p | 7,625.00p | 120 |
| 18/08/2006 | 7,875.00p | 7,875.00p | 7,375.00p | 7,625.00p | 205 |
| 17/08/2006 | 8,125.00p | 8,125.00p | 7,500.00p | 7,875.00p | 157 |
| 16/08/2006 | 8,625.00p | 8,625.00p | 8,125.00p | 8,125.00p | 336 |
| 15/08/2006 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 5 |
| 14/08/2006 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 11/08/2006 | 8,250.00p | 8,625.00p | 8,250.00p | 8,625.00p | 108 |
| 10/08/2006 | 8,250.00p | 8,250.00p | 8,125.00p | 8,125.00p | 50 |
| 09/08/2006 | 8,500.00p | 8,500.00p | 7,875.00p | 8,125.00p | 1353 |
| 08/08/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 255 |
| 07/08/2006 | 8,500.00p | 8,500.00p | 8,250.00p | 8,500.00p | 256 |
| 04/08/2006 | 9,000.00p | 9,000.00p | 8,500.00p | 8,500.00p | 140 |
| 03/08/2006 | 9,375.00p | 9,375.00p | 9,000.00p | 9,000.00p | 234 |
| 02/08/2006 | 9,375.00p | 9,375.00p | 9,375.00p | 9,375.00p | 105 |
| 01/08/2006 | 9,750.00p | 9,750.00p | 8,875.00p | 9,375.00p | 717 |
| 31/07/2006 | 9,750.00p | 10,000.00p | 9,750.00p | 9,750.00p | 397 |
| 28/07/2006 | 9,750.00p | 9,750.00p | 9,750.00p | 9,750.00p | 117 |
| 27/07/2006 | 9,750.00p | 10,000.00p | 9,750.00p | 9,750.00p | 500 |
| 26/07/2006 | 11,000.00p | 11,000.00p | 9,625.00p | 9,750.00p | 944 |
| 25/07/2006 | 10,875.00p | 11,000.00p | 10,875.00p | 11,000.00p | 986 |
| 24/07/2006 | 9,625.00p | 11,250.00p | 9,625.00p | 10,875.00p | 1625 |
| 21/07/2006 | 9,750.00p | 9,875.00p | 9,625.00p | 9,625.00p | 847 |
| 20/07/2006 | 9,625.00p | 9,750.00p | 9,625.00p | 9,750.00p | 300 |
| 19/07/2006 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 475 |
| 18/07/2006 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 82 |
| 17/07/2006 | 10,000.00p | 10,000.00p | 9,500.00p | 9,625.00p | 252 |
| 14/07/2006 | 10,125.00p | 10,125.00p | 10,125.00p | 10,125.00p | 636 |
| 13/07/2006 | 9,375.00p | 10,125.00p | 9,375.00p | 10,125.00p | 2040 |
| 12/07/2006 | 9,000.00p | 9,250.00p | 9,000.00p | 9,250.00p | 590 |
| 11/07/2006 | 9,375.00p | 9,250.00p | 9,000.00p | 9,000.00p | 1549 |
| 10/07/2006 | 8,375.00p | 9,375.00p | 8,375.00p | 9,375.00p | 1743 |
| 07/07/2006 | 7,000.00p | 8,375.00p | 7,000.00p | 8,375.00p | 2914 |
| 06/07/2006 | 6,875.00p | 7,000.00p | 6,875.00p | 6,875.00p | 953 |
*Close Price adjusted for both dividends and splits