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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Altona Energy (ANR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/06/2014 | 1,200.00p | 1,200.00p | 1,050.00p | 1,200.00p | 280 |
| 04/06/2014 | 1,175.00p | 1,200.00p | 1,050.00p | 1,200.00p | 2018 |
| 03/06/2014 | 1,175.00p | 1,200.00p | 1,100.00p | 1,175.00p | 253 |
| 02/06/2014 | 1,175.00p | 1,175.00p | 1,100.00p | 1,175.00p | 268 |
| 30/05/2014 | 1,175.00p | 1,200.00p | 1,100.00p | 1,175.00p | 38 |
| 29/05/2014 | 1,175.00p | 1,175.00p | 1,100.10p | 1,175.00p | 293 |
| 28/05/2014 | 1,175.00p | 1,250.00p | 1,100.00p | 1,175.00p | 1017 |
| 27/05/2014 | 1,175.00p | 1,175.00p | 1,100.00p | 1,175.00p | 890 |
| 23/05/2014 | 1,175.00p | 1,175.00p | 1,100.00p | 1,175.00p | 375 |
| 22/05/2014 | 1,175.00p | 1,175.00p | 1,102.30p | 1,175.00p | 9 |
| 21/05/2014 | 1,200.00p | 1,200.00p | 1,100.00p | 1,175.00p | 194 |
| 20/05/2014 | 1,225.00p | 1,225.00p | 1,150.00p | 1,200.00p | 146 |
| 19/05/2014 | 1,250.00p | 1,250.00p | 1,150.00p | 1,225.00p | 431 |
| 16/05/2014 | 1,275.00p | 1,300.00p | 1,200.00p | 1,250.00p | 1033 |
| 15/05/2014 | 1,300.00p | 1,350.00p | 1,236.00p | 1,275.00p | 1780 |
| 14/05/2014 | 1,275.00p | 1,275.00p | 1,162.00p | 1,275.00p | 347 |
| 13/05/2014 | 1,275.00p | 1,275.00p | 1,173.00p | 1,275.00p | 562 |
| 12/05/2014 | 1,275.00p | 1,302.00p | 1,162.60p | 1,300.00p | 1258 |
| 09/05/2014 | 1,275.00p | 1,300.00p | 1,163.70p | 1,300.00p | 524 |
| 08/05/2014 | 1,275.00p | 1,330.00p | 1,190.00p | 1,275.00p | 381 |
| 07/05/2014 | 1,275.00p | 1,315.00p | 1,275.00p | 1,275.00p | 125 |
| 06/05/2014 | 1,275.00p | 1,316.00p | 1,165.00p | 1,275.00p | 347 |
| 02/05/2014 | 1,275.00p | 1,316.00p | 1,275.00p | 1,275.00p | 59 |
| 01/05/2014 | 1,275.00p | 1,295.00p | 1,180.00p | 1,275.00p | 854 |
| 30/04/2014 | 1,275.00p | 1,300.00p | 1,173.00p | 1,275.00p | 245 |
| 29/04/2014 | 1,300.00p | 1,300.00p | 1,200.00p | 1,275.00p | 46 |
| 28/04/2014 | 1,300.00p | 1,300.00p | 1,200.00p | 1,300.00p | 437 |
| 25/04/2014 | 1,325.00p | 1,325.00p | 1,212.00p | 1,300.00p | 561 |
| 24/04/2014 | 1,350.00p | 1,350.00p | 1,250.00p | 1,325.00p | 1020 |
| 23/04/2014 | 1,300.00p | 1,385.00p | 1,210.00p | 1,350.00p | 6245 |
| 22/04/2014 | 1,150.00p | 1,395.00p | 1,150.00p | 1,300.00p | 5236 |
| 17/04/2014 | 1,100.00p | 1,167.00p | 1,100.00p | 1,150.00p | 618 |
| 16/04/2014 | 1,075.00p | 1,196.00p | 1,035.00p | 1,100.00p | 1387 |
| 15/04/2014 | 1,075.00p | 1,140.00p | 1,035.00p | 1,075.00p | 91 |
| 14/04/2014 | 1,175.00p | 1,175.00p | 1,030.00p | 1,075.00p | 2363 |
| 11/04/2014 | 1,175.00p | 1,218.50p | 1,122.00p | 1,175.00p | 122 |
| 10/04/2014 | 1,175.00p | 1,250.00p | 1,100.00p | 1,250.00p | 2665 |
| 09/04/2014 | 1,175.00p | 1,250.00p | 1,100.00p | 1,250.00p | 4502 |
| 08/04/2014 | 1,050.00p | 1,229.80p | 1,050.00p | 1,175.00p | 1684 |
| 07/04/2014 | 1,050.00p | 1,075.00p | 950.00p | 1,050.00p | 5109 |
| 04/04/2014 | 1,050.00p | 1,050.00p | 951.00p | 1,050.00p | 2442 |
| 03/04/2014 | 1,025.00p | 1,100.00p | 950.00p | 1,100.00p | 2217 |
| 02/04/2014 | 1,000.00p | 1,025.00p | 950.00p | 1,025.00p | 2255 |
| 01/04/2014 | 1,000.00p | 1,023.00p | 950.00p | 1,000.00p | 4041 |
| 31/03/2014 | 1,000.00p | 1,020.00p | 950.00p | 1,000.00p | 1226 |
| 28/03/2014 | 1,000.00p | 1,100.00p | 952.00p | 1,100.00p | 2723 |
| 27/03/2014 | 1,050.00p | 1,050.00p | 960.00p | 1,025.00p | 817 |
| 26/03/2014 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 2324 |
| 25/03/2014 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 483 |
| 24/03/2014 | 1,050.00p | 1,075.00p | 1,005.00p | 1,050.00p | 1074 |
| 21/03/2014 | 1,100.00p | 1,100.00p | 1,000.00p | 1,050.00p | 2725 |
| 20/03/2014 | 1,125.00p | 1,125.00p | 1,050.00p | 1,100.00p | 832 |
| 19/03/2014 | 1,175.00p | 1,175.00p | 1,100.00p | 1,125.00p | 1470 |
| 18/03/2014 | 1,050.00p | 1,077.00p | 1,000.00p | 1,050.00p | 985 |
| 17/03/2014 | 1,050.00p | 1,150.00p | 1,005.00p | 1,150.00p | 409 |
| 14/03/2014 | 1,100.00p | 1,100.00p | 1,010.00p | 1,050.00p | 1805 |
| 13/03/2014 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 4282 |
| 12/03/2014 | 1,150.00p | 1,162.50p | 1,075.00p | 1,150.00p | 217 |
| 11/03/2014 | 1,150.00p | 1,180.00p | 1,071.00p | 1,150.00p | 1278 |
| 10/03/2014 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 356 |
| 07/03/2014 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 122 |
| 06/03/2014 | 1,150.00p | 1,180.00p | 1,065.00p | 1,150.00p | 148 |
| 05/03/2014 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 1264 |
| 04/03/2014 | 1,125.00p | 1,150.00p | 1,035.00p | 1,150.00p | 564 |
| 03/03/2014 | 1,125.00p | 1,150.00p | 1,000.00p | 1,125.00p | 2223 |
| 28/02/2014 | 1,125.00p | 1,150.00p | 1,010.00p | 1,125.00p | 1351 |
| 27/02/2014 | 1,125.00p | 1,162.00p | 1,030.00p | 1,125.00p | 346 |
| 26/02/2014 | 1,150.00p | 1,170.00p | 1,000.10p | 1,125.00p | 1222 |
| 25/02/2014 | 1,175.00p | 1,195.00p | 1,070.00p | 1,150.00p | 314 |
| 24/02/2014 | 1,175.00p | 1,195.00p | 1,100.10p | 1,175.00p | 1535 |
| 21/02/2014 | 1,250.00p | 1,250.00p | 1,100.10p | 1,175.00p | 2179 |
| 20/02/2014 | 1,250.00p | 1,265.00p | 1,200.00p | 1,250.00p | 1041 |
| 19/02/2014 | 1,350.00p | 1,350.00p | 1,200.00p | 1,250.00p | 1773 |
| 18/02/2014 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 986 |
| 17/02/2014 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 581 |
| 14/02/2014 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 391 |
| 13/02/2014 | 1,400.00p | 1,400.00p | 1,270.00p | 1,375.00p | 361 |
| 12/02/2014 | 1,425.00p | 1,425.00p | 1,248.00p | 1,400.00p | 355 |
| 11/02/2014 | 1,450.00p | 1,450.00p | 1,350.00p | 1,425.00p | 800 |
| 10/02/2014 | 1,400.00p | 1,500.00p | 1,360.00p | 1,450.00p | 3389 |
| 07/02/2014 | 1,275.00p | 1,580.00p | 1,250.00p | 1,400.00p | 8464 |
| 06/02/2014 | 1,275.00p | 1,275.00p | 1,120.00p | 1,250.00p | 524 |
| 05/02/2014 | 1,275.00p | 1,275.00p | 1,150.00p | 1,275.00p | 98 |
| 04/02/2014 | 1,275.00p | 1,275.00p | 1,150.00p | 1,275.00p | 1320 |
| 03/02/2014 | 1,225.00p | 1,328.00p | 1,115.00p | 1,275.00p | 2202 |
| 31/01/2014 | 1,175.00p | 1,380.00p | 1,070.00p | 1,225.00p | 7047 |
| 30/01/2014 | 1,175.00p | 1,175.00p | 1,110.00p | 1,175.00p | 108 |
| 29/01/2014 | 1,225.00p | 1,225.00p | 1,100.00p | 1,175.00p | 402 |
| 28/01/2014 | 1,225.00p | 1,225.00p | 1,150.00p | 1,225.00p | 88 |
| 27/01/2014 | 1,225.00p | 1,225.00p | 1,150.00p | 1,200.00p | 191 |
| 24/01/2014 | 1,225.00p | 1,240.00p | 1,150.00p | 1,225.00p | 678 |
| 23/01/2014 | 1,250.00p | 1,285.00p | 1,200.00p | 1,225.00p | 890 |
| 22/01/2014 | 1,125.00p | 1,300.00p | 1,125.00p | 1,250.00p | 2139 |
| 21/01/2014 | 1,300.00p | 1,300.00p | 1,112.00p | 1,125.00p | 2460 |
| 20/01/2014 | 1,300.00p | 1,330.00p | 1,250.00p | 1,300.00p | 1065 |
| 17/01/2014 | 1,275.00p | 1,350.00p | 1,220.00p | 1,300.00p | 2811 |
| 16/01/2014 | 1,300.00p | 1,450.00p | 1,300.00p | 1,325.00p | 7997 |
| 15/01/2014 | 975.00p | 1,498.00p | 925.00p | 1,300.00p | 18608 |
| 14/01/2014 | 1,025.00p | 1,025.00p | 909.00p | 925.00p | 2242 |
| 13/01/2014 | 1,075.00p | 1,075.00p | 910.00p | 1,025.00p | 2405 |
| 10/01/2014 | 1,075.00p | 1,075.00p | 1,000.00p | 1,075.00p | 45 |
| 09/01/2014 | 1,075.00p | 1,075.00p | 1,000.00p | 1,075.00p | 356 |
| 08/01/2014 | 1,075.00p | 1,075.00p | 1,006.30p | 1,075.00p | 100 |
| 07/01/2014 | 1,075.00p | 1,075.00p | 1,000.00p | 1,075.00p | 551 |
| 06/01/2014 | 1,075.00p | 1,085.60p | 1,005.00p | 1,075.00p | 983 |
| 03/01/2014 | 1,075.00p | 1,085.60p | 1,000.20p | 1,075.00p | 54 |
| 02/01/2014 | 1,075.00p | 1,108.00p | 1,000.00p | 1,075.00p | 383 |
| 31/12/2013 | 1,075.00p | 1,108.00p | 1,010.00p | 1,075.00p | 282 |
| 30/12/2013 | 1,075.00p | 1,150.00p | 1,010.50p | 1,075.00p | 396 |
| 27/12/2013 | 1,075.00p | 1,115.00p | 1,020.00p | 1,075.00p | 101 |
| 24/12/2013 | 1,075.00p | 1,115.00p | 1,020.00p | 1,075.00p | 130 |
| 23/12/2013 | 1,075.00p | 1,120.00p | 1,010.00p | 1,075.00p | 240 |
| 20/12/2013 | 1,100.00p | 1,100.00p | 1,050.00p | 1,075.00p | 408 |
| 19/12/2013 | 1,100.00p | 1,100.00p | 1,050.10p | 1,100.00p | 0 |
| 18/12/2013 | 1,100.00p | 1,100.00p | 1,050.10p | 1,100.00p | 191 |
| 17/12/2013 | 1,150.00p | 1,200.00p | 1,050.00p | 1,200.00p | 1501 |
| 16/12/2013 | 1,150.00p | 1,188.00p | 1,110.00p | 1,150.00p | 226 |
| 13/12/2013 | 1,150.00p | 1,164.00p | 1,150.00p | 1,150.00p | 100 |
| 12/12/2013 | 1,150.00p | 1,164.00p | 1,150.00p | 1,150.00p | 133 |
| 11/12/2013 | 1,150.00p | 1,250.00p | 1,125.00p | 1,250.00p | 227 |
| 10/12/2013 | 1,025.00p | 1,200.00p | 1,025.00p | 1,150.00p | 2411 |
| 09/12/2013 | 1,025.00p | 1,042.00p | 1,000.00p | 1,025.00p | 466 |
| 06/12/2013 | 1,025.00p | 1,100.00p | 1,000.00p | 1,100.00p | 992 |
| 05/12/2013 | 1,025.00p | 1,025.00p | 1,015.00p | 1,025.00p | 0 |
| 04/12/2013 | 1,025.00p | 1,025.00p | 1,015.00p | 1,025.00p | 332 |
| 03/12/2013 | 1,050.00p | 1,050.00p | 1,005.00p | 1,025.00p | 749 |
| 02/12/2013 | 1,050.00p | 1,060.00p | 1,000.10p | 1,050.00p | 1617 |
| 29/11/2013 | 1,050.00p | 1,050.00p | 980.00p | 1,050.00p | 2447 |
| 28/11/2013 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 947 |
| 27/11/2013 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 1065 |
| 26/11/2013 | 1,075.00p | 1,075.00p | 1,010.00p | 1,050.00p | 1195 |
| 25/11/2013 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 180 |
| 22/11/2013 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 135 |
| 21/11/2013 | 1,100.00p | 1,100.00p | 1,050.00p | 1,075.00p | 338 |
| 20/11/2013 | 1,100.00p | 1,100.00p | 1,050.00p | 1,100.00p | 144 |
| 19/11/2013 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 1117 |
| 18/11/2013 | 1,150.00p | 1,150.00p | 1,120.00p | 1,150.00p | 14 |
| 15/11/2013 | 1,150.00p | 1,150.00p | 1,090.00p | 1,150.00p | 520 |
| 14/11/2013 | 1,125.00p | 1,150.00p | 1,052.10p | 1,150.00p | 277 |
| 13/11/2013 | 1,125.00p | 1,125.00p | 1,051.00p | 1,125.00p | 73 |
| 12/11/2013 | 1,100.00p | 1,155.20p | 1,050.00p | 1,125.00p | 2165 |
| 11/11/2013 | 1,100.00p | 1,115.00p | 1,025.50p | 1,100.00p | 557 |
| 08/11/2013 | 1,100.00p | 1,137.00p | 1,050.00p | 1,100.00p | 1101 |
| 07/11/2013 | 1,025.00p | 1,150.00p | 1,015.00p | 1,100.00p | 1888 |
| 06/11/2013 | 1,100.00p | 1,100.00p | 1,000.10p | 1,025.00p | 1234 |
| 05/11/2013 | 1,175.00p | 1,175.00p | 1,000.00p | 1,100.00p | 1747 |
| 04/11/2013 | 1,225.00p | 1,250.00p | 1,050.00p | 1,175.00p | 3876 |
| 01/11/2013 | 1,225.00p | 1,250.00p | 1,100.00p | 1,250.00p | 2019 |
| 31/10/2013 | 1,350.00p | 1,350.00p | 1,100.00p | 1,200.00p | 1991 |
| 30/10/2013 | 1,350.00p | 1,350.00p | 1,265.00p | 1,350.00p | 316 |
| 29/10/2013 | 1,350.00p | 1,350.00p | 1,265.00p | 1,350.00p | 422 |
| 28/10/2013 | 1,400.00p | 1,400.00p | 1,260.00p | 1,350.00p | 2533 |
| 25/10/2013 | 1,400.00p | 1,400.00p | 1,310.00p | 1,400.00p | 734 |
| 24/10/2013 | 1,400.00p | 1,400.00p | 1,317.50p | 1,400.00p | 1194 |
| 23/10/2013 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 1653 |
| 22/10/2013 | 1,375.00p | 1,400.00p | 1,310.00p | 1,400.00p | 747 |
| 21/10/2013 | 1,300.00p | 1,470.00p | 1,276.30p | 1,375.00p | 3507 |
| 18/10/2013 | 1,300.00p | 1,306.80p | 1,250.00p | 1,300.00p | 670 |
| 17/10/2013 | 1,300.00p | 1,300.00p | 1,252.50p | 1,300.00p | 780 |
| 16/10/2013 | 1,350.00p | 1,350.00p | 1,250.00p | 1,300.00p | 247 |
| 15/10/2013 | 1,350.00p | 1,380.00p | 1,300.00p | 1,350.00p | 635 |
| 14/10/2013 | 1,350.00p | 1,358.50p | 1,300.00p | 1,350.00p | 156 |
| 11/10/2013 | 1,350.00p | 1,390.00p | 1,325.00p | 1,350.00p | 324 |
| 10/10/2013 | 1,350.00p | 1,415.00p | 1,250.00p | 1,350.00p | 341 |
| 09/10/2013 | 1,350.00p | 1,400.00p | 1,300.00p | 1,400.00p | 88 |
| 08/10/2013 | 1,375.00p | 1,375.00p | 1,277.20p | 1,350.00p | 486 |
| 07/10/2013 | 1,425.00p | 1,425.00p | 1,350.00p | 1,375.00p | 1363 |
| 04/10/2013 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 402 |
| 03/10/2013 | 1,525.00p | 1,525.00p | 1,400.00p | 1,425.00p | 1040 |
| 02/10/2013 | 1,550.00p | 1,570.00p | 1,450.00p | 1,525.00p | 797 |
| 01/10/2013 | 1,550.00p | 1,697.50p | 1,451.00p | 1,550.00p | 5223 |
| 30/09/2013 | 1,550.00p | 1,630.00p | 1,451.00p | 1,550.00p | 1121 |
| 27/09/2013 | 1,425.00p | 1,626.00p | 1,382.50p | 1,550.00p | 2115 |
| 26/09/2013 | 1,375.00p | 1,487.50p | 1,360.30p | 1,425.00p | 1191 |
| 25/09/2013 | 1,325.00p | 1,390.00p | 1,265.50p | 1,375.00p | 830 |
| 24/09/2013 | 1,325.00p | 1,350.00p | 1,250.00p | 1,325.00p | 686 |
| 23/09/2013 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 260 |
| 20/09/2013 | 1,325.00p | 1,325.00p | 1,262.00p | 1,325.00p | 15 |
| 19/09/2013 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 130 |
| 18/09/2013 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 1721 |
| 17/09/2013 | 1,325.00p | 1,325.00p | 1,260.00p | 1,325.00p | 272 |
| 16/09/2013 | 1,325.00p | 1,400.00p | 1,251.50p | 1,325.00p | 573 |
| 13/09/2013 | 1,375.00p | 1,400.00p | 1,250.00p | 1,325.00p | 700 |
| 12/09/2013 | 1,450.00p | 1,490.00p | 1,318.20p | 1,400.00p | 1096 |
| 11/09/2013 | 1,425.00p | 1,550.00p | 1,400.00p | 1,475.00p | 2920 |
| 10/09/2013 | 1,300.00p | 1,492.50p | 1,250.00p | 1,425.00p | 4398 |
| 09/09/2013 | 1,200.00p | 1,347.50p | 1,150.00p | 1,300.00p | 2095 |
| 06/09/2013 | 1,225.00p | 1,240.00p | 1,150.00p | 1,200.00p | 870 |
| 05/09/2013 | 1,275.00p | 1,275.00p | 1,150.00p | 1,225.00p | 602 |
| 04/09/2013 | 1,275.00p | 1,275.00p | 1,200.00p | 1,275.00p | 555 |
| 03/09/2013 | 1,275.00p | 1,275.00p | 1,200.00p | 1,275.00p | 263 |
| 02/09/2013 | 1,325.00p | 1,325.00p | 1,250.00p | 1,275.00p | 550 |
| 30/08/2013 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 7 |
| 29/08/2013 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 40 |
| 28/08/2013 | 1,375.00p | 1,375.00p | 1,250.20p | 1,325.00p | 1522 |
| 27/08/2013 | 1,300.00p | 1,375.00p | 1,200.00p | 1,375.00p | 2968 |
| 23/08/2013 | 1,300.00p | 1,320.00p | 1,250.00p | 1,300.00p | 524 |
| 22/08/2013 | 1,325.00p | 1,325.00p | 1,252.50p | 1,300.00p | 439 |
| 21/08/2013 | 1,275.00p | 1,392.50p | 1,270.00p | 1,325.00p | 603 |
| 20/08/2013 | 1,225.00p | 1,300.50p | 1,200.00p | 1,275.00p | 887 |
*Close Price adjusted for both dividends and splits