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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Cluff Natural Resources (CLNR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2014 | 4.75p | 4.75p | 4.63p | 4.63p | 0 |
| 28/11/2014 | 4.88p | 5.00p | 4.75p | 4.75p | 77374 |
| 27/11/2014 | 5.00p | 5.10p | 4.88p | 4.88p | 439428 |
| 26/11/2014 | 4.75p | 5.25p | 4.75p | 5.00p | 1678722 |
| 25/11/2014 | 4.75p | 4.95p | 4.70p | 4.75p | 234070 |
| 24/11/2014 | 4.75p | 4.92p | 4.68p | 4.75p | 81022 |
| 21/11/2014 | 4.75p | 4.93p | 4.75p | 4.75p | 90051 |
| 20/11/2014 | 4.88p | 4.95p | 4.63p | 4.75p | 248560 |
| 19/11/2014 | 4.50p | 5.00p | 4.50p | 4.88p | 304280 |
| 18/11/2014 | 4.50p | 4.63p | 4.50p | 4.50p | 35858 |
| 17/11/2014 | 4.50p | 4.69p | 4.50p | 4.50p | 454770 |
| 14/11/2014 | 4.75p | 4.75p | 4.50p | 4.50p | 230144 |
| 13/11/2014 | 4.75p | 4.75p | 4.38p | 4.50p | 1082531 |
| 12/11/2014 | 4.75p | 4.88p | 4.63p | 4.75p | 373921 |
| 11/11/2014 | 4.50p | 4.95p | 4.50p | 4.75p | 712571 |
| 10/11/2014 | 4.88p | 5.48p | 4.25p | 4.25p | 2175385 |
| 07/11/2014 | 3.75p | 4.75p | 3.75p | 4.63p | 1655237 |
| 06/11/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/11/2014 | 3.75p | 3.75p | 3.68p | 3.75p | 22500 |
| 04/11/2014 | 3.75p | 3.83p | 3.70p | 3.75p | 465551 |
| 03/11/2014 | 3.75p | 3.82p | 3.75p | 3.75p | 195000 |
| 31/10/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/10/2014 | 3.75p | 3.80p | 3.75p | 3.75p | 50000 |
| 29/10/2014 | 3.75p | 3.82p | 3.75p | 3.75p | 42315 |
| 28/10/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 75000 |
| 27/10/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 92137 |
| 24/10/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/10/2014 | 3.75p | 3.88p | 3.75p | 3.75p | 325000 |
| 22/10/2014 | 3.75p | 3.88p | 3.75p | 3.75p | 225000 |
| 21/10/2014 | 3.50p | 3.85p | 3.50p | 3.75p | 455275 |
| 20/10/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/10/2014 | 3.50p | 3.60p | 3.00p | 3.50p | 153317 |
| 16/10/2014 | 3.75p | 3.79p | 3.25p | 3.50p | 151853 |
| 15/10/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 145322 |
| 14/10/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 13/10/2014 | 4.00p | 4.00p | 3.75p | 3.88p | 50103 |
| 10/10/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 65000 |
| 09/10/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/10/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 159646 |
| 07/10/2014 | 4.00p | 4.00p | 3.97p | 4.00p | 88901 |
| 06/10/2014 | 3.88p | 4.00p | 3.80p | 4.00p | 12938 |
| 03/10/2014 | 3.88p | 3.95p | 3.88p | 3.88p | 6750 |
| 02/10/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 01/10/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 30/09/2014 | 3.88p | 3.95p | 3.88p | 3.88p | 65000 |
| 29/09/2014 | 3.88p | 3.97p | 3.57p | 3.88p | 181717 |
| 26/09/2014 | 3.88p | 3.88p | 3.56p | 3.75p | 83417 |
| 25/09/2014 | 3.88p | 3.95p | 3.65p | 3.88p | 456026 |
| 24/09/2014 | 4.25p | 4.25p | 3.80p | 4.00p | 400000 |
| 23/09/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 171652 |
| 22/09/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 59755 |
| 19/09/2014 | 4.25p | 4.25p | 3.88p | 4.25p | 98242 |
| 18/09/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
| 17/09/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/09/2014 | 4.25p | 4.43p | 4.25p | 4.25p | 122858 |
| 15/09/2014 | 4.25p | 4.34p | 4.05p | 4.25p | 184049 |
| 12/09/2014 | 3.88p | 4.35p | 3.88p | 4.25p | 361039 |
| 11/09/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 5350000 |
| 10/09/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 09/09/2014 | 3.88p | 3.88p | 3.83p | 3.88p | 258078 |
| 08/09/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 170780 |
| 05/09/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 158758 |
| 04/09/2014 | 3.88p | 3.88p | 3.55p | 3.88p | 210595 |
| 03/09/2014 | 3.75p | 3.88p | 3.75p | 3.88p | 7780582 |
| 02/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 250000 |
| 01/09/2014 | 3.88p | 3.88p | 3.40p | 3.75p | 205514 |
| 29/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 100000 |
| 28/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 134255 |
| 27/08/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 102631 |
| 22/08/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 547242 |
| 21/08/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 630422 |
| 20/08/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 72719 |
| 19/08/2014 | 3.88p | 4.00p | 3.80p | 3.88p | 530749 |
| 18/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 529117 |
| 15/08/2014 | 4.00p | 4.00p | 3.75p | 3.88p | 1888418 |
| 14/08/2014 | 4.00p | 4.00p | 3.81p | 4.00p | 191012 |
| 13/08/2014 | 4.00p | 4.01p | 3.80p | 4.00p | 313056 |
| 12/08/2014 | 4.00p | 4.25p | 3.85p | 4.00p | 1650417 |
| 11/08/2014 | 3.88p | 4.05p | 3.85p | 3.88p | 589692 |
| 08/08/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 249259 |
| 07/08/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 60425 |
| 06/08/2014 | 4.00p | 4.18p | 3.78p | 3.88p | 209901 |
| 05/08/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 2500 |
| 04/08/2014 | 4.00p | 4.13p | 3.78p | 4.00p | 201569 |
| 01/08/2014 | 4.00p | 4.13p | 3.88p | 4.00p | 98242 |
| 31/07/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 345122 |
| 30/07/2014 | 4.00p | 4.20p | 3.85p | 4.00p | 680802 |
| 29/07/2014 | 3.88p | 4.00p | 3.88p | 4.00p | 656000 |
| 28/07/2014 | 4.00p | 4.00p | 3.75p | 3.88p | 118282 |
| 25/07/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
| 24/07/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 86904 |
| 23/07/2014 | 4.13p | 4.13p | 3.80p | 4.00p | 100000 |
| 22/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 21/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 75398 |
| 18/07/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 80006 |
| 17/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 308028 |
| 16/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 160629 |
| 15/07/2014 | 4.13p | 4.13p | 4.08p | 4.13p | 138602 |
| 14/07/2014 | 4.25p | 4.28p | 4.13p | 4.13p | 648329 |
| 11/07/2014 | 4.25p | 4.28p | 4.13p | 4.25p | 127532 |
| 10/07/2014 | 4.25p | 4.28p | 4.25p | 4.25p | 59500 |
| 09/07/2014 | 4.25p | 4.28p | 4.13p | 4.25p | 114959 |
| 08/07/2014 | 4.25p | 4.29p | 4.25p | 4.25p | 128878 |
| 07/07/2014 | 4.25p | 4.33p | 4.10p | 4.25p | 317058 |
| 04/07/2014 | 4.25p | 4.33p | 4.25p | 4.25p | 108769 |
| 03/07/2014 | 4.25p | 4.33p | 4.25p | 4.25p | 2000 |
| 02/07/2014 | 4.25p | 4.35p | 4.00p | 4.25p | 117777 |
| 01/07/2014 | 4.25p | 4.40p | 4.07p | 4.25p | 1160547 |
| 30/06/2014 | 4.50p | 4.50p | 4.06p | 4.25p | 378022 |
| 27/06/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 50506 |
| 26/06/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 193742 |
| 25/06/2014 | 4.50p | 4.75p | 4.25p | 4.50p | 189533 |
| 24/06/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 291470 |
| 23/06/2014 | 4.75p | 4.75p | 4.60p | 4.75p | 56960 |
| 20/06/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 200009 |
| 19/06/2014 | 4.75p | 4.78p | 4.55p | 4.75p | 320000 |
| 18/06/2014 | 4.75p | 4.80p | 4.60p | 4.75p | 126139 |
| 17/06/2014 | 4.63p | 4.80p | 4.55p | 4.75p | 592013 |
| 16/06/2014 | 4.75p | 4.88p | 4.38p | 4.63p | 295763 |
| 13/06/2014 | 4.75p | 4.88p | 4.67p | 4.75p | 1158000 |
| 12/06/2014 | 4.75p | 4.75p | 4.65p | 4.75p | 324572 |
| 11/06/2014 | 4.75p | 4.82p | 4.65p | 4.75p | 495448 |
| 10/06/2014 | 4.50p | 5.00p | 4.50p | 4.75p | 2571646 |
| 09/06/2014 | 4.50p | 4.75p | 4.48p | 4.50p | 549177 |
| 06/06/2014 | 4.63p | 4.63p | 4.40p | 4.50p | 1046122 |
| 05/06/2014 | 4.75p | 4.78p | 4.39p | 4.63p | 577866 |
| 04/06/2014 | 4.38p | 5.00p | 4.38p | 4.75p | 4859261 |
| 03/06/2014 | 3.75p | 4.50p | 3.75p | 4.38p | 4481714 |
| 02/06/2014 | 3.63p | 4.00p | 3.63p | 3.75p | 784911 |
| 30/05/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 100000 |
| 29/05/2014 | 3.63p | 3.88p | 3.63p | 3.63p | 692509 |
| 28/05/2014 | 3.63p | 3.88p | 3.63p | 3.63p | 10000 |
| 27/05/2014 | 3.63p | 3.98p | 3.50p | 3.63p | 135003 |
| 23/05/2014 | 3.63p | 3.75p | 3.63p | 3.63p | 2 |
| 22/05/2014 | 3.63p | 3.75p | 3.63p | 3.63p | 13193 |
| 21/05/2014 | 3.63p | 3.63p | 3.43p | 3.63p | 0 |
| 20/05/2014 | 3.63p | 3.63p | 3.43p | 3.63p | 20000 |
| 19/05/2014 | 3.75p | 3.75p | 3.63p | 3.63p | 275000 |
| 16/05/2014 | 3.75p | 3.87p | 3.75p | 3.75p | 10000 |
| 15/05/2014 | 3.75p | 3.88p | 3.60p | 3.75p | 476991 |
| 14/05/2014 | 3.75p | 3.85p | 3.68p | 3.75p | 35682 |
| 13/05/2014 | 3.75p | 3.85p | 3.68p | 3.75p | 58731 |
| 12/05/2014 | 3.75p | 3.90p | 3.63p | 3.75p | 127014 |
| 09/05/2014 | 3.75p | 3.90p | 3.50p | 3.75p | 599852 |
| 08/05/2014 | 3.75p | 3.85p | 3.75p | 3.75p | 26593 |
| 07/05/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 96280 |
| 06/05/2014 | 3.75p | 3.81p | 3.58p | 3.75p | 100900 |
| 02/05/2014 | 3.75p | 3.88p | 3.58p | 3.75p | 106066 |
| 01/05/2014 | 3.75p | 3.84p | 3.50p | 3.75p | 979901 |
| 30/04/2014 | 3.75p | 3.85p | 3.75p | 3.75p | 39729 |
| 29/04/2014 | 3.75p | 3.85p | 3.75p | 3.75p | 260 |
| 28/04/2014 | 3.75p | 3.90p | 3.53p | 3.75p | 827643 |
| 25/04/2014 | 3.75p | 3.82p | 3.58p | 3.75p | 333144 |
| 24/04/2014 | 3.75p | 3.88p | 3.75p | 3.75p | 321799 |
| 23/04/2014 | 3.75p | 3.93p | 3.75p | 3.75p | 1030000 |
| 22/04/2014 | 3.63p | 4.00p | 3.25p | 3.75p | 1076906 |
| 17/04/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 39123 |
| 16/04/2014 | 3.75p | 3.75p | 3.26p | 3.63p | 340399 |
| 15/04/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 17823 |
| 14/04/2014 | 3.88p | 3.90p | 3.50p | 3.75p | 158116 |
| 11/04/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 23800 |
| 10/04/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 120272 |
| 09/04/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 85752 |
| 08/04/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 30410 |
| 07/04/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 256570 |
| 04/04/2014 | 4.00p | 4.00p | 3.60p | 3.88p | 803610 |
| 03/04/2014 | 4.25p | 4.25p | 3.78p | 4.00p | 297807 |
| 02/04/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 75139 |
| 01/04/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 218867 |
| 31/03/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 381907 |
| 28/03/2014 | 4.25p | 4.25p | 4.06p | 4.25p | 84169 |
| 27/03/2014 | 4.13p | 4.25p | 4.00p | 4.25p | 481374 |
| 26/03/2014 | 4.25p | 4.25p | 4.03p | 4.13p | 334290 |
| 25/03/2014 | 4.25p | 4.25p | 4.19p | 4.25p | 37901 |
| 24/03/2014 | 4.25p | 4.28p | 4.03p | 4.25p | 42652 |
| 21/03/2014 | 4.38p | 4.38p | 4.03p | 4.25p | 403646 |
| 20/03/2014 | 4.38p | 4.43p | 4.25p | 4.38p | 150130 |
| 19/03/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 97878 |
| 18/03/2014 | 4.50p | 4.60p | 4.28p | 4.50p | 320592 |
| 17/03/2014 | 4.50p | 4.63p | 4.34p | 4.50p | 86793 |
| 14/03/2014 | 4.50p | 4.63p | 4.50p | 4.50p | 66745 |
| 13/03/2014 | 4.50p | 4.75p | 4.31p | 4.50p | 945899 |
| 12/03/2014 | 4.50p | 4.65p | 4.38p | 4.38p | 757723 |
| 11/03/2014 | 4.50p | 4.68p | 4.27p | 4.50p | 366377 |
| 10/03/2014 | 4.63p | 4.63p | 4.50p | 4.50p | 136706 |
| 07/03/2014 | 4.63p | 4.63p | 4.45p | 4.63p | 306103 |
| 06/03/2014 | 4.63p | 4.75p | 4.63p | 4.63p | 147696 |
| 05/03/2014 | 4.88p | 4.88p | 4.25p | 4.70p | 498123 |
| 04/03/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 133818 |
| 03/03/2014 | 4.75p | 4.88p | 4.55p | 4.88p | 726138 |
| 28/02/2014 | 4.75p | 4.89p | 4.63p | 4.75p | 160559 |
| 27/02/2014 | 4.85p | 5.00p | 4.63p | 4.75p | 1292655 |
| 26/02/2014 | 4.50p | 5.00p | 4.40p | 4.85p | 1514624 |
| 25/02/2014 | 4.00p | 4.68p | 3.78p | 4.50p | 2907534 |
| 24/02/2014 | 4.00p | 4.00p | 3.77p | 4.00p | 406228 |
| 21/02/2014 | 4.00p | 4.00p | 3.91p | 4.00p | 88048 |
| 20/02/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 568057 |
| 19/02/2014 | 4.25p | 4.25p | 3.80p | 4.00p | 162755 |
| 18/02/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 9000 |
*Close Price adjusted for both dividends and splits