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 |
|---|---|---|---|---|---|
| 01/11/2012 | 2,875.00p | 2,940.00p | 2,750.00p | 2,875.00p | 301 |
| 31/10/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 1225 |
| 30/10/2012 | 3,000.00p | 3,000.00p | 2,902.50p | 3,000.00p | 18 |
| 29/10/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 3,000.00p | 519 |
| 26/10/2012 | 3,000.00p | 3,080.00p | 2,900.00p | 3,000.00p | 478 |
| 25/10/2012 | 3,000.00p | 3,100.00p | 2,860.00p | 3,000.00p | 458 |
| 24/10/2012 | 3,250.00p | 3,250.00p | 2,750.00p | 3,000.00p | 597 |
| 23/10/2012 | 3,250.00p | 3,375.00p | 3,050.00p | 3,250.00p | 755 |
| 22/10/2012 | 3,250.00p | 3,450.00p | 3,000.00p | 3,250.00p | 1195 |
| 19/10/2012 | 3,125.00p | 3,500.00p | 3,100.00p | 3,125.00p | 361 |
| 18/10/2012 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 889 |
| 17/10/2012 | 3,250.00p | 3,250.00p | 2,625.00p | 3,125.00p | 2326 |
| 16/10/2012 | 3,250.00p | 3,295.00p | 3,000.00p | 3,250.00p | 285 |
| 15/10/2012 | 3,375.00p | 3,375.00p | 3,030.00p | 3,250.00p | 337 |
| 12/10/2012 | 3,500.00p | 3,500.00p | 3,050.00p | 3,375.00p | 125 |
| 11/10/2012 | 3,500.00p | 3,520.00p | 3,250.00p | 3,500.00p | 239 |
| 10/10/2012 | 3,500.00p | 3,500.00p | 3,250.00p | 3,500.00p | 179 |
| 09/10/2012 | 3,500.00p | 3,500.00p | 3,375.00p | 3,500.00p | 119 |
| 08/10/2012 | 3,500.00p | 3,680.00p | 3,500.00p | 3,500.00p | 3 |
| 05/10/2012 | 3,500.00p | 3,680.00p | 3,425.00p | 3,500.00p | 135 |
| 04/10/2012 | 3,500.00p | 3,700.00p | 3,425.00p | 3,500.00p | 114 |
| 03/10/2012 | 3,500.00p | 3,700.00p | 3,500.00p | 3,500.00p | 157 |
| 02/10/2012 | 3,500.00p | 3,650.00p | 3,424.00p | 3,500.00p | 120 |
| 01/10/2012 | 3,500.00p | 3,750.00p | 3,424.00p | 3,500.00p | 136 |
| 28/09/2012 | 3,375.00p | 3,650.00p | 3,320.00p | 3,500.00p | 251 |
| 27/09/2012 | 3,375.00p | 3,500.00p | 3,300.00p | 3,375.00p | 954 |
| 26/09/2012 | 3,375.00p | 3,389.90p | 3,262.50p | 3,375.00p | 130 |
| 25/09/2012 | 3,375.00p | 3,440.00p | 3,250.00p | 3,375.00p | 208 |
| 24/09/2012 | 3,375.00p | 3,470.00p | 3,300.00p | 3,375.00p | 197 |
| 21/09/2012 | 3,750.00p | 3,750.00p | 3,375.00p | 3,375.00p | 100 |
| 20/09/2012 | 3,750.00p | 3,750.00p | 3,520.00p | 3,750.00p | 161 |
| 19/09/2012 | 3,750.00p | 3,750.00p | 3,666.00p | 3,750.00p | 0 |
| 18/09/2012 | 3,750.00p | 3,750.00p | 3,666.00p | 3,750.00p | 80 |
| 17/09/2012 | 3,500.00p | 3,750.00p | 3,310.00p | 3,750.00p | 297 |
| 14/09/2012 | 3,375.00p | 3,625.00p | 3,290.00p | 3,500.00p | 377 |
| 13/09/2012 | 3,625.00p | 3,625.00p | 3,280.00p | 3,375.00p | 193 |
| 12/09/2012 | 3,625.00p | 3,625.00p | 3,500.00p | 3,625.00p | 95 |
| 11/09/2012 | 3,625.00p | 3,650.00p | 3,500.00p | 3,625.00p | 264 |
| 10/09/2012 | 3,625.00p | 3,720.00p | 3,500.00p | 3,625.00p | 400 |
| 07/09/2012 | 3,750.00p | 3,850.00p | 3,552.50p | 3,625.00p | 205 |
| 06/09/2012 | 3,750.00p | 3,875.00p | 3,600.00p | 3,750.00p | 369 |
| 05/09/2012 | 3,750.00p | 3,900.00p | 3,750.00p | 3,750.00p | 119 |
| 04/09/2012 | 3,750.00p | 3,750.00p | 3,550.00p | 3,750.00p | 8 |
| 03/09/2012 | 3,750.00p | 3,800.00p | 3,500.00p | 3,750.00p | 487 |
| 31/08/2012 | 3,750.00p | 3,825.00p | 3,500.00p | 3,750.00p | 102 |
| 30/08/2012 | 3,750.00p | 3,750.00p | 3,555.00p | 3,750.00p | 4 |
| 29/08/2012 | 3,750.00p | 3,850.00p | 3,550.00p | 3,750.00p | 238 |
| 28/08/2012 | 3,875.00p | 3,880.00p | 3,750.00p | 3,750.00p | 319 |
| 24/08/2012 | 3,875.00p | 3,875.00p | 3,750.00p | 3,750.00p | 108 |
| 23/08/2012 | 3,875.00p | 3,900.00p | 3,750.00p | 3,875.00p | 36 |
| 22/08/2012 | 3,875.00p | 3,930.00p | 3,803.00p | 3,875.00p | 7 |
| 21/08/2012 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 14 |
| 20/08/2012 | 4,000.00p | 4,000.00p | 3,780.00p | 3,875.00p | 108 |
| 17/08/2012 | 4,000.00p | 4,100.00p | 3,875.00p | 3,875.00p | 255 |
| 16/08/2012 | 4,000.00p | 4,135.00p | 3,800.00p | 4,000.00p | 608 |
| 15/08/2012 | 4,375.00p | 4,635.00p | 3,855.00p | 4,000.00p | 1246 |
| 14/08/2012 | 3,500.00p | 4,640.00p | 3,325.00p | 4,375.00p | 1889 |
| 13/08/2012 | 3,250.00p | 3,700.00p | 3,075.00p | 3,500.00p | 1781 |
| 10/08/2012 | 2,875.00p | 3,000.00p | 2,850.00p | 2,875.00p | 157 |
| 09/08/2012 | 2,875.00p | 3,000.00p | 2,820.00p | 2,875.00p | 257 |
| 08/08/2012 | 3,125.00p | 3,125.00p | 2,850.00p | 2,875.00p | 87 |
| 07/08/2012 | 3,125.00p | 3,125.00p | 3,035.00p | 3,125.00p | 22 |
| 06/08/2012 | 3,125.00p | 3,250.00p | 3,050.00p | 3,125.00p | 84 |
| 03/08/2012 | 3,125.00p | 3,150.00p | 3,050.00p | 3,125.00p | 215 |
| 02/08/2012 | 3,125.00p | 3,150.00p | 3,125.00p | 3,125.00p | 16 |
| 01/08/2012 | 3,125.00p | 3,150.00p | 3,035.00p | 3,125.00p | 118 |
| 31/07/2012 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 166 |
| 30/07/2012 | 3,125.00p | 3,222.50p | 3,060.00p | 3,125.00p | 217 |
| 27/07/2012 | 2,875.00p | 3,180.00p | 2,875.00p | 3,125.00p | 306 |
| 26/07/2012 | 2,875.00p | 3,000.00p | 2,750.00p | 2,875.00p | 293 |
| 25/07/2012 | 3,125.00p | 3,125.00p | 2,825.00p | 2,875.00p | 653 |
| 24/07/2012 | 3,125.00p | 3,170.00p | 3,020.00p | 3,125.00p | 364 |
| 23/07/2012 | 3,375.00p | 3,375.00p | 3,050.00p | 3,125.00p | 634 |
| 20/07/2012 | 3,500.00p | 3,500.00p | 3,330.00p | 3,375.00p | 128 |
| 19/07/2012 | 3,500.00p | 3,550.00p | 3,290.50p | 3,500.00p | 211 |
| 18/07/2012 | 3,500.00p | 3,680.00p | 3,310.00p | 3,500.00p | 131 |
| 17/07/2012 | 3,500.00p | 3,680.00p | 3,375.00p | 3,500.00p | 124 |
| 16/07/2012 | 3,500.00p | 3,690.00p | 3,350.00p | 3,500.00p | 238 |
| 13/07/2012 | 3,500.00p | 3,500.00p | 3,365.00p | 3,500.00p | 8 |
| 12/07/2012 | 3,500.00p | 3,675.00p | 3,365.00p | 3,500.00p | 304 |
| 11/07/2012 | 3,500.00p | 3,620.00p | 3,355.00p | 3,500.00p | 134 |
| 10/07/2012 | 3,500.00p | 3,650.00p | 3,355.00p | 3,500.00p | 111 |
| 09/07/2012 | 3,375.00p | 3,450.00p | 3,300.00p | 3,375.00p | 361 |
| 06/07/2012 | 3,500.00p | 3,500.00p | 3,300.00p | 3,375.00p | 223 |
| 05/07/2012 | 3,500.00p | 3,570.00p | 3,385.00p | 3,500.00p | 198 |
| 04/07/2012 | 3,500.00p | 3,808.70p | 3,370.00p | 3,500.00p | 277 |
| 03/07/2012 | 3,625.00p | 3,625.00p | 3,350.00p | 3,500.00p | 707 |
| 02/07/2012 | 3,625.00p | 3,661.00p | 3,390.00p | 3,625.00p | 1670 |
| 29/06/2012 | 3,375.00p | 3,650.00p | 3,350.00p | 3,500.00p | 639 |
| 28/06/2012 | 3,250.00p | 3,500.00p | 3,060.00p | 3,375.00p | 1271 |
| 27/06/2012 | 3,125.00p | 3,250.00p | 3,050.00p | 3,125.00p | 564 |
| 26/06/2012 | 3,250.00p | 3,250.00p | 3,020.00p | 3,125.00p | 271 |
| 25/06/2012 | 3,375.00p | 3,375.00p | 3,110.00p | 3,250.00p | 716 |
| 22/06/2012 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 137 |
| 21/06/2012 | 3,375.00p | 3,375.00p | 3,280.00p | 3,375.00p | 58 |
| 20/06/2012 | 3,500.00p | 3,500.00p | 3,280.00p | 3,375.00p | 408 |
| 19/06/2012 | 3,375.00p | 3,500.00p | 3,280.00p | 3,500.00p | 218 |
| 18/06/2012 | 3,375.00p | 3,540.00p | 3,262.50p | 3,375.00p | 223 |
| 15/06/2012 | 3,500.00p | 3,500.00p | 3,270.00p | 3,375.00p | 522 |
| 14/06/2012 | 3,500.00p | 3,500.00p | 3,260.00p | 3,375.00p | 153 |
| 13/06/2012 | 3,675.00p | 3,740.00p | 3,500.00p | 3,500.00p | 1507 |
| 12/06/2012 | 3,800.00p | 3,800.00p | 3,635.63p | 3,675.00p | 143 |
| 11/06/2012 | 3,500.00p | 3,800.00p | 3,500.00p | 3,800.00p | 635 |
| 08/06/2012 | 3,500.00p | 3,750.00p | 3,350.00p | 3,500.00p | 274 |
| 07/06/2012 | 3,500.00p | 3,500.00p | 3,305.00p | 3,500.00p | 112 |
| 06/06/2012 | 3,375.00p | 3,680.00p | 3,350.00p | 3,500.00p | 553 |
| 01/06/2012 | 3,625.00p | 3,650.00p | 3,280.00p | 3,375.00p | 1042 |
| 31/05/2012 | 3,750.00p | 3,750.00p | 3,500.00p | 3,625.00p | 784 |
| 30/05/2012 | 3,750.00p | 3,800.00p | 3,630.00p | 3,750.00p | 69 |
| 29/05/2012 | 3,625.00p | 3,850.00p | 3,500.00p | 3,750.00p | 320 |
| 28/05/2012 | 3,875.00p | 3,910.00p | 3,625.00p | 3,625.00p | 397 |
| 25/05/2012 | 3,875.00p | 4,000.00p | 3,850.00p | 3,875.00p | 75 |
| 24/05/2012 | 3,875.00p | 3,875.00p | 3,850.00p | 3,875.00p | 24 |
| 23/05/2012 | 4,000.00p | 4,000.00p | 3,750.00p | 3,875.00p | 204 |
| 22/05/2012 | 3,750.00p | 4,050.00p | 3,750.00p | 4,000.00p | 540 |
| 21/05/2012 | 3,750.00p | 3,850.00p | 3,550.00p | 3,750.00p | 468 |
| 18/05/2012 | 3,875.00p | 3,875.00p | 3,550.00p | 3,625.00p | 705 |
| 17/05/2012 | 3,875.00p | 3,950.00p | 3,750.00p | 3,875.00p | 211 |
| 16/05/2012 | 3,875.00p | 3,980.00p | 3,830.00p | 3,875.00p | 200 |
| 15/05/2012 | 4,125.00p | 4,125.00p | 3,800.00p | 3,875.00p | 736 |
| 14/05/2012 | 4,375.00p | 4,400.00p | 4,000.00p | 4,125.00p | 804 |
| 11/05/2012 | 4,375.00p | 4,403.00p | 4,300.00p | 4,375.00p | 15 |
| 10/05/2012 | 4,500.00p | 4,680.00p | 4,320.00p | 4,500.00p | 310 |
| 09/05/2012 | 5,000.00p | 5,000.00p | 4,200.00p | 4,375.00p | 1190 |
| 08/05/2012 | 5,000.00p | 5,050.00p | 4,800.00p | 5,000.00p | 541 |
| 04/05/2012 | 5,000.00p | 5,180.00p | 4,850.00p | 5,000.00p | 500 |
| 03/05/2012 | 4,750.00p | 5,180.00p | 4,750.00p | 5,000.00p | 1214 |
| 02/05/2012 | 4,750.00p | 4,940.00p | 4,600.00p | 4,750.00p | 449 |
| 01/05/2012 | 4,750.00p | 4,895.00p | 4,550.00p | 4,750.00p | 413 |
| 30/04/2012 | 4,750.00p | 4,850.00p | 4,555.00p | 4,750.00p | 808 |
| 27/04/2012 | 4,625.00p | 4,750.00p | 4,600.00p | 4,750.00p | 396 |
| 26/04/2012 | 4,625.00p | 4,645.00p | 4,500.00p | 4,625.00p | 578 |
| 25/04/2012 | 4,750.00p | 4,750.00p | 4,500.00p | 4,625.00p | 332 |
| 24/04/2012 | 4,750.00p | 4,800.00p | 4,500.00p | 4,750.00p | 261 |
| 23/04/2012 | 4,875.00p | 4,932.50p | 4,500.00p | 4,750.00p | 650 |
| 20/04/2012 | 4,875.00p | 4,900.00p | 4,750.00p | 4,875.00p | 384 |
| 19/04/2012 | 5,000.00p | 5,000.00p | 4,752.50p | 4,875.00p | 360 |
| 18/04/2012 | 5,000.00p | 5,000.00p | 4,885.00p | 5,000.00p | 377 |
| 17/04/2012 | 5,000.00p | 5,000.00p | 4,850.00p | 5,000.00p | 123 |
| 16/04/2012 | 5,125.00p | 5,125.00p | 4,810.00p | 5,000.00p | 588 |
| 13/04/2012 | 5,125.00p | 5,250.00p | 4,750.00p | 5,125.00p | 543 |
| 12/04/2012 | 4,375.00p | 5,180.00p | 4,375.00p | 5,125.00p | 4466 |
| 11/04/2012 | 4,000.00p | 4,375.00p | 3,830.00p | 4,375.00p | 1238 |
| 10/04/2012 | 3,875.00p | 4,100.00p | 3,825.00p | 4,000.00p | 763 |
| 05/04/2012 | 3,875.00p | 4,000.00p | 3,750.00p | 3,875.00p | 1357 |
| 04/04/2012 | 4,125.00p | 4,220.00p | 3,800.00p | 3,875.00p | 2097 |
| 03/04/2012 | 4,625.00p | 4,625.00p | 4,250.00p | 4,375.00p | 924 |
| 02/04/2012 | 4,250.00p | 4,300.00p | 4,125.00p | 4,250.00p | 966 |
| 30/03/2012 | 4,125.00p | 4,415.00p | 4,000.00p | 4,250.00p | 985 |
| 29/03/2012 | 4,125.00p | 4,150.00p | 4,000.00p | 4,125.00p | 1331 |
| 28/03/2012 | 4,375.00p | 4,375.00p | 4,000.00p | 4,125.00p | 1023 |
| 27/03/2012 | 4,375.00p | 4,600.00p | 4,270.00p | 4,375.00p | 974 |
| 26/03/2012 | 4,750.00p | 4,750.00p | 4,375.00p | 4,375.00p | 1401 |
| 23/03/2012 | 4,625.00p | 4,750.00p | 4,560.00p | 4,750.00p | 894 |
| 22/03/2012 | 4,750.00p | 4,850.00p | 4,500.00p | 4,625.00p | 1476 |
| 21/03/2012 | 4,875.00p | 5,000.00p | 4,500.00p | 4,625.00p | 2372 |
| 20/03/2012 | 4,875.00p | 5,180.00p | 4,750.00p | 4,875.00p | 1595 |
| 19/03/2012 | 4,875.00p | 5,000.00p | 4,800.00p | 4,875.00p | 1039 |
| 16/03/2012 | 5,000.00p | 5,050.00p | 4,800.00p | 4,875.00p | 689 |
| 15/03/2012 | 5,000.00p | 5,140.00p | 4,925.00p | 5,000.00p | 394 |
| 14/03/2012 | 4,875.00p | 5,500.00p | 4,875.00p | 5,000.00p | 865 |
| 13/03/2012 | 5,125.00p | 5,125.00p | 4,851.00p | 4,875.00p | 709 |
| 12/03/2012 | 5,125.00p | 5,200.00p | 4,810.00p | 5,125.00p | 2000 |
| 09/03/2012 | 5,250.00p | 5,350.00p | 5,000.00p | 5,125.00p | 1697 |
| 08/03/2012 | 5,125.00p | 5,250.00p | 5,057.50p | 5,250.00p | 1611 |
| 07/03/2012 | 5,250.00p | 5,300.00p | 5,060.00p | 5,125.00p | 1675 |
| 06/03/2012 | 5,375.00p | 5,375.00p | 4,780.00p | 5,000.00p | 1207 |
| 05/03/2012 | 5,375.00p | 5,390.00p | 5,250.00p | 5,375.00p | 922 |
| 02/03/2012 | 5,500.00p | 5,585.00p | 5,280.00p | 5,375.00p | 402 |
| 01/03/2012 | 5,250.00p | 5,650.00p | 5,250.00p | 5,500.00p | 1147 |
| 29/02/2012 | 5,125.00p | 5,505.20p | 5,125.00p | 5,250.00p | 516 |
| 28/02/2012 | 5,250.00p | 5,420.00p | 5,100.00p | 5,125.00p | 1168 |
| 27/02/2012 | 5,125.00p | 5,420.00p | 5,125.00p | 5,250.00p | 1418 |
| 24/02/2012 | 5,125.00p | 5,220.00p | 5,125.00p | 5,125.00p | 340 |
| 23/02/2012 | 5,125.00p | 5,400.00p | 5,100.00p | 5,125.00p | 4063 |
| 22/02/2012 | 5,375.00p | 5,480.00p | 5,100.00p | 5,125.00p | 695 |
| 21/02/2012 | 5,500.00p | 5,600.00p | 5,250.00p | 5,500.00p | 1832 |
| 20/02/2012 | 5,625.00p | 5,700.00p | 5,150.00p | 5,500.00p | 3693 |
| 17/02/2012 | 5,250.00p | 6,000.00p | 5,250.00p | 5,625.00p | 4849 |
| 16/02/2012 | 5,250.00p | 5,400.00p | 5,120.00p | 5,250.00p | 381 |
| 15/02/2012 | 5,125.00p | 5,400.00p | 5,060.00p | 5,250.00p | 812 |
| 14/02/2012 | 5,250.00p | 5,400.00p | 5,120.00p | 5,125.00p | 360 |
| 13/02/2012 | 5,125.00p | 5,500.00p | 5,000.00p | 5,250.00p | 1980 |
| 10/02/2012 | 5,250.00p | 5,380.00p | 5,100.00p | 5,250.00p | 1008 |
| 09/02/2012 | 5,250.00p | 5,420.00p | 5,125.00p | 5,250.00p | 408 |
| 08/02/2012 | 5,250.00p | 5,425.00p | 5,180.00p | 5,250.00p | 107 |
| 07/02/2012 | 5,375.00p | 5,660.00p | 5,100.00p | 5,250.00p | 472 |
| 06/02/2012 | 5,250.00p | 5,700.00p | 5,120.00p | 5,375.00p | 753 |
| 03/02/2012 | 5,250.00p | 5,400.00p | 5,175.00p | 5,250.00p | 180 |
| 02/02/2012 | 5,250.00p | 5,280.00p | 5,100.00p | 5,250.00p | 252 |
| 01/02/2012 | 5,375.00p | 5,450.00p | 5,195.00p | 5,250.00p | 98 |
| 31/01/2012 | 5,500.00p | 5,500.00p | 5,270.00p | 5,375.00p | 264 |
| 30/01/2012 | 5,500.00p | 5,650.00p | 5,280.00p | 5,500.00p | 507 |
| 27/01/2012 | 5,375.00p | 5,750.00p | 5,375.00p | 5,500.00p | 878 |
| 26/01/2012 | 4,875.00p | 5,470.00p | 4,750.00p | 5,375.00p | 1954 |
| 25/01/2012 | 4,875.00p | 5,000.00p | 4,875.00p | 4,875.00p | 396 |
| 24/01/2012 | 5,000.00p | 5,180.00p | 4,810.00p | 4,875.00p | 1173 |
| 23/01/2012 | 5,000.00p | 5,250.00p | 4,950.00p | 5,000.00p | 225 |
| 20/01/2012 | 5,250.00p | 5,250.00p | 4,835.00p | 5,000.00p | 1224 |
| 19/01/2012 | 5,375.00p | 5,375.00p | 5,050.00p | 5,375.00p | 497 |
*Close Price adjusted for both dividends and splits