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 Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Altona Energy (ANR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2006 | 6,750.00p | 6,875.00p | 6,750.00p | 6,875.00p | 919 |
| 04/07/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 23 |
| 03/07/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 582 |
| 30/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 200 |
| 29/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 250 |
| 28/06/2006 | 6,750.00p | 6,750.00p | 6,625.00p | 6,750.00p | 50 |
| 27/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 145 |
| 26/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 150 |
| 23/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 352 |
| 22/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 127 |
| 21/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 50 |
| 20/06/2006 | 6,750.00p | 6,750.00p | 6,625.00p | 6,750.00p | 65 |
| 19/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 100 |
| 16/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 0 |
| 15/06/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 401 |
| 14/06/2006 | 6,750.00p | 6,750.00p | 6,625.00p | 6,750.00p | 750 |
| 13/06/2006 | 7,250.00p | 7,250.00p | 6,250.00p | 6,750.00p | 400 |
| 12/06/2006 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 700 |
| 09/06/2006 | 7,875.00p | 7,875.00p | 7,125.00p | 7,250.00p | 602 |
| 08/06/2006 | 8,000.00p | 8,000.00p | 7,875.00p | 7,875.00p | 517 |
| 07/06/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 535 |
| 06/06/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 167 |
| 05/06/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 715 |
| 02/06/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 342 |
| 01/06/2006 | 7,250.00p | 8,125.00p | 7,250.00p | 8,125.00p | 1561 |
| 31/05/2006 | 7,125.00p | 7,250.00p | 7,125.00p | 7,250.00p | 1550 |
| 30/05/2006 | 7,000.00p | 7,125.00p | 7,000.00p | 7,125.00p | 77 |
| 26/05/2006 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 316 |
| 25/05/2006 | 7,500.00p | 7,500.00p | 7,125.00p | 7,125.00p | 1610 |
| 24/05/2006 | 8,000.00p | 8,125.00p | 7,375.00p | 7,500.00p | 778 |
| 23/05/2006 | 8,375.00p | 8,250.00p | 8,250.00p | 8,250.00p | 2119 |
| 22/05/2006 | 8,250.00p | 8,375.00p | 8,000.00p | 8,375.00p | 449 |
| 19/05/2006 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 500 |
| 18/05/2006 | 8,250.00p | 8,625.00p | 8,250.00p | 8,625.00p | 490 |
| 17/05/2006 | 9,000.00p | 9,000.00p | 8,250.00p | 8,250.00p | 2575 |
| 16/05/2006 | 9,000.00p | 9,000.00p | 8,750.00p | 9,000.00p | 323 |
| 15/05/2006 | 9,250.00p | 9,250.00p | 9,000.00p | 9,000.00p | 311 |
| 12/05/2006 | 9,250.00p | 9,250.00p | 9,125.00p | 9,250.00p | 95 |
| 11/05/2006 | 9,375.00p | 9,500.00p | 9,250.00p | 9,250.00p | 3210 |
| 10/05/2006 | 9,125.00p | 9,375.00p | 9,125.00p | 9,375.00p | 2274 |
| 09/05/2006 | 8,875.00p | 9,125.00p | 8,875.00p | 9,125.00p | 5388 |
| 08/05/2006 | 8,500.00p | 8,875.00p | 8,500.00p | 8,875.00p | 4907 |
| 05/05/2006 | 8,125.00p | 8,375.00p | 7,750.00p | 8,375.00p | 8887 |
| 04/05/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 192 |
| 03/05/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 62 |
| 02/05/2006 | 8,250.00p | 8,250.00p | 8,125.00p | 8,125.00p | 750 |
| 28/04/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 12 |
| 27/04/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 125 |
| 26/04/2006 | 8,375.00p | 8,375.00p | 8,250.00p | 8,250.00p | 170 |
| 25/04/2006 | 8,375.00p | 8,375.00p | 8,375.00p | 8,375.00p | 599 |
| 24/04/2006 | 8,875.00p | 8,875.00p | 8,500.00p | 8,500.00p | 121 |
| 21/04/2006 | 8,750.00p | 8,875.00p | 8,750.00p | 8,875.00p | 275 |
| 20/04/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 16 |
| 19/04/2006 | 8,875.00p | 8,875.00p | 8,750.00p | 8,750.00p | 445 |
| 18/04/2006 | 8,875.00p | 9,250.00p | 8,875.00p | 8,875.00p | 69 |
| 13/04/2006 | 8,875.00p | 9,125.00p | 8,875.00p | 8,875.00p | 1125 |
| 12/04/2006 | 9,125.00p | 9,500.00p | 8,875.00p | 8,875.00p | 1662 |
| 11/04/2006 | 8,875.00p | 9,125.00p | 8,750.00p | 9,125.00p | 3443 |
| 10/04/2006 | 8,250.00p | 8,875.00p | 8,250.00p | 8,875.00p | 4100 |
| 07/04/2006 | 8,500.00p | 8,500.00p | 8,250.00p | 8,250.00p | 225 |
| 06/04/2006 | 8,250.00p | 8,500.00p | 8,250.00p | 8,500.00p | 1318 |
| 05/04/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 200 |
| 04/04/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 150 |
| 03/04/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 1240 |
| 31/03/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 215 |
| 30/03/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 315 |
| 29/03/2006 | 9,125.00p | 9,125.00p | 8,250.00p | 8,250.00p | 1054 |
| 28/03/2006 | 9,125.00p | 9,125.00p | 9,125.00p | 9,125.00p | 25 |
| 27/03/2006 | 9,125.00p | 9,125.00p | 9,125.00p | 9,125.00p | 35 |
| 24/03/2006 | 9,125.00p | 9,125.00p | 9,125.00p | 9,125.00p | 50 |
| 23/03/2006 | 9,250.00p | 9,250.00p | 9,125.00p | 9,125.00p | 55 |
| 22/03/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 61 |
| 21/03/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 50 |
| 20/03/2006 | 9,500.00p | 9,500.00p | 9,250.00p | 9,250.00p | 250 |
| 17/03/2006 | 9,125.00p | 9,500.00p | 9,125.00p | 9,500.00p | 660 |
| 16/03/2006 | 9,000.00p | 9,375.00p | 9,125.00p | 9,125.00p | 3477 |
| 15/03/2006 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 143 |
| 14/03/2006 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 455 |
| 13/03/2006 | 8,875.00p | 9,000.00p | 8,875.00p | 9,000.00p | 320 |
| 10/03/2006 | 8,875.00p | 8,875.00p | 8,875.00p | 8,875.00p | 410 |
| 09/03/2006 | 8,875.00p | 8,875.00p | 8,875.00p | 8,875.00p | 662 |
| 08/03/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 426 |
| 07/03/2006 | 8,375.00p | 8,750.00p | 8,375.00p | 8,750.00p | 1338 |
| 06/03/2006 | 7,875.00p | 8,375.00p | 7,875.00p | 8,375.00p | 4780 |
| 03/03/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 1799 |
| 02/03/2006 | 7,875.00p | 7,875.00p | 7,625.00p | 7,875.00p | 181 |
| 01/03/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 150 |
| 28/02/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 233 |
| 27/02/2006 | 7,875.00p | 7,875.00p | 7,500.00p | 7,875.00p | 40 |
| 24/02/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 138 |
| 23/02/2006 | 7,875.00p | 7,875.00p | 7,875.00p | 7,875.00p | 250 |
| 22/02/2006 | 8,250.00p | 8,250.00p | 7,875.00p | 7,875.00p | 130 |
| 21/02/2006 | 8,500.00p | 8,500.00p | 8,125.00p | 8,250.00p | 316 |
| 20/02/2006 | 9,000.00p | 9,000.00p | 8,500.00p | 8,500.00p | 765 |
| 17/02/2006 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 124 |
| 16/02/2006 | 9,500.00p | 9,500.00p | 9,000.00p | 9,000.00p | 43 |
| 15/02/2006 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 95 |
| 14/02/2006 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 351 |
| 13/02/2006 | 8,875.00p | 9,250.00p | 8,875.00p | 9,250.00p | 290 |
| 10/02/2006 | 8,875.00p | 8,875.00p | 8,875.00p | 8,875.00p | 613 |
| 09/02/2006 | 8,875.00p | 8,875.00p | 8,500.00p | 8,875.00p | 134 |
| 08/02/2006 | 8,875.00p | 8,875.00p | 8,875.00p | 8,875.00p | 945 |
| 07/02/2006 | 9,000.00p | 9,250.00p | 8,375.00p | 8,875.00p | 879 |
| 06/02/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 254 |
| 03/02/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 1030 |
| 02/02/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 250 |
| 01/02/2006 | 9,250.00p | 9,250.00p | 8,750.00p | 9,250.00p | 1412 |
| 31/01/2006 | 9,250.00p | 9,250.00p | 8,750.00p | 9,250.00p | 637 |
| 30/01/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 167 |
| 27/01/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 250 |
| 26/01/2006 | 9,250.00p | 9,250.00p | 8,750.00p | 9,250.00p | 500 |
| 25/01/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 165 |
| 24/01/2006 | 9,250.00p | 9,375.00p | 9,000.00p | 9,250.00p | 631 |
| 23/01/2006 | 9,000.00p | 9,375.00p | 8,875.00p | 9,375.00p | 1250 |
| 20/01/2006 | 7,750.00p | 8,875.00p | 7,500.00p | 8,875.00p | 2631 |
| 19/01/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 615 |
| 18/01/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 17/01/2006 | 7,625.00p | 7,750.00p | 7,500.00p | 7,500.00p | 208 |
| 16/01/2006 | 7,750.00p | 8,000.00p | 7,750.00p | 7,750.00p | 564 |
| 13/01/2006 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 0 |
| 12/01/2006 | 8,125.00p | 8,125.00p | 8,000.00p | 8,000.00p | 115 |
| 11/01/2006 | 8,000.00p | 8,000.00p | 7,750.00p | 8,000.00p | 523 |
| 10/01/2006 | 8,000.00p | 8,125.00p | 8,000.00p | 8,000.00p | 132 |
| 09/01/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 605 |
| 06/01/2006 | 8,125.00p | 8,125.00p | 8,125.00p | 8,125.00p | 344 |
| 05/01/2006 | 7,625.00p | 8,125.00p | 7,500.00p | 8,125.00p | 371 |
| 04/01/2006 | 7,250.00p | 7,500.00p | 7,125.00p | 7,500.00p | 787 |
| 03/01/2006 | 7,000.00p | 7,125.00p | 7,000.00p | 7,125.00p | 2260 |
| 30/12/2005 | 6,875.00p | 7,000.00p | 6,625.00p | 7,000.00p | 200 |
| 29/12/2005 | 6,875.00p | 6,875.00p | 6,625.00p | 6,625.00p | 0 |
| 28/12/2005 | 6,875.00p | 6,875.00p | 6,875.00p | 6,875.00p | 100 |
| 23/12/2005 | 6,875.00p | 6,875.00p | 6,875.00p | 6,875.00p | 75 |
| 22/12/2005 | 6,875.00p | 6,875.00p | 6,500.00p | 6,875.00p | 180 |
| 21/12/2005 | 7,000.00p | 7,000.00p | 6,875.00p | 6,875.00p | 1502 |
| 20/12/2005 | 6,875.00p | 6,875.00p | 6,625.00p | 6,875.00p | 1965 |
| 19/12/2005 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 0 |
| 16/12/2005 | 6,625.00p | 6,625.00p | 6,625.00p | 6,625.00p | 0 |
| 15/12/2005 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 118 |
| 14/12/2005 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 13/12/2005 | 7,000.00p | 7,250.00p | 6,500.00p | 6,500.00p | 1320 |
| 12/12/2005 | 7,500.00p | 7,500.00p | 7,250.00p | 7,500.00p | 0 |
| 09/12/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 1786 |
| 08/12/2005 | 7,500.00p | 7,500.00p | 7,250.00p | 7,500.00p | 76 |
| 07/12/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 689 |
| 06/12/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 650 |
| 05/12/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 300 |
| 02/12/2005 | 7,500.00p | 7,750.00p | 7,250.00p | 7,500.00p | 1607 |
| 01/12/2005 | 7,750.00p | 8,000.00p | 7,750.00p | 7,750.00p | 865 |
| 30/11/2005 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 2364 |
| 29/11/2005 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 135 |
| 28/11/2005 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 72 |
| 25/11/2005 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 989 |
| 24/11/2005 | 7,750.00p | 8,250.00p | 8,000.00p | 8,000.00p | 1000 |
| 23/11/2005 | 8,000.00p | 8,250.00p | 7,750.00p | 7,750.00p | 3906 |
| 22/11/2005 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 21/11/2005 | 8,250.00p | 8,375.00p | 8,250.00p | 8,250.00p | 0 |
| 18/11/2005 | 8,500.00p | 8,500.00p | 8,375.00p | 8,375.00p | 300 |
| 17/11/2005 | 8,500.00p | 8,625.00p | 8,500.00p | 8,500.00p | 300 |
| 16/11/2005 | 8,625.00p | 9,000.00p | 8,625.00p | 8,625.00p | 0 |
| 15/11/2005 | 8,625.00p | 9,000.00p | 8,625.00p | 8,625.00p | 1125 |
| 14/11/2005 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 11/11/2005 | 8,625.00p | 9,000.00p | 8,625.00p | 8,625.00p | 0 |
| 10/11/2005 | 8,625.00p | 8,625.00p | 8,250.00p | 8,625.00p | 0 |
| 09/11/2005 | 9,000.00p | 9,125.00p | 8,625.00p | 8,625.00p | 1062 |
| 08/11/2005 | 8,125.00p | 9,000.00p | 8,125.00p | 8,875.00p | 3191 |
| 07/11/2005 | 8,375.00p | 8,500.00p | 8,125.00p | 8,125.00p | 125 |
| 04/11/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 891 |
| 03/11/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 3178 |
| 02/11/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 850 |
| 01/11/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 402 |
| 31/10/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 28/10/2005 | 8,250.00p | 8,500.00p | 8,250.00p | 8,500.00p | 850 |
| 27/10/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 40 |
| 26/10/2005 | 8,375.00p | 8,500.00p | 8,375.00p | 8,500.00p | 3 |
| 25/10/2005 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 50 |
| 24/10/2005 | 8,625.00p | 8,875.00p | 8,500.00p | 8,500.00p | 208 |
| 21/10/2005 | 9,250.00p | 9,250.00p | 8,750.00p | 8,875.00p | 750 |
| 20/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 27 |
| 19/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 82 |
| 18/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 150 |
| 17/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 34 |
| 14/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 0 |
| 13/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 0 |
| 12/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 500 |
| 11/10/2005 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 269 |
| 10/10/2005 | 9,250.00p | 9,250.00p | 9,000.00p | 9,250.00p | 889 |
| 07/10/2005 | 9,125.00p | 9,125.00p | 9,000.00p | 9,000.00p | 0 |
| 06/10/2005 | 9,375.00p | 9,375.00p | 9,125.00p | 9,125.00p | 1765 |
| 05/10/2005 | 9,375.00p | 9,375.00p | 9,375.00p | 9,375.00p | 2253 |
| 04/10/2005 | 9,375.00p | 9,375.00p | 9,125.00p | 9,375.00p | 520 |
| 03/10/2005 | 9,125.00p | 9,125.00p | 9,125.00p | 9,125.00p | 18 |
| 30/09/2005 | 9,125.00p | 9,125.00p | 9,125.00p | 9,125.00p | 0 |
| 29/09/2005 | 8,750.00p | 9,125.00p | 8,750.00p | 9,125.00p | 2988 |
| 28/09/2005 | 9,000.00p | 9,000.00p | 8,750.00p | 9,000.00p | 1634 |
| 27/09/2005 | 9,000.00p | 9,500.00p | 9,000.00p | 9,000.00p | 131 |
| 26/09/2005 | 9,500.00p | 9,500.00p | 9,250.00p | 9,500.00p | 250 |
| 23/09/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 272 |
| 22/09/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 190 |
| 21/09/2005 | 9,500.00p | 9,750.00p | 9,500.00p | 9,500.00p | 2350 |
| 20/09/2005 | 9,750.00p | 10,000.00p | 9,500.00p | 9,750.00p | 1170 |
*Close Price adjusted for both dividends and splits