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 |
|---|---|---|---|---|---|
| 17/02/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 1000 |
| 14/02/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 209603 |
| 13/02/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 34455 |
| 12/02/2014 | 4.25p | 4.27p | 4.00p | 4.25p | 243694 |
| 11/02/2014 | 4.25p | 4.27p | 4.10p | 4.25p | 24341 |
| 10/02/2014 | 4.25p | 4.38p | 4.06p | 4.25p | 1144657 |
| 07/02/2014 | 4.25p | 4.25p | 4.18p | 4.25p | 300000 |
| 06/02/2014 | 4.25p | 4.25p | 3.91p | 4.25p | 523095 |
| 05/02/2014 | 4.50p | 4.50p | 4.10p | 4.25p | 181542 |
| 04/02/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 168463 |
| 03/02/2014 | 4.50p | 4.50p | 4.42p | 4.50p | 10000 |
| 31/01/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 788886 |
| 30/01/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 188783 |
| 29/01/2014 | 4.50p | 4.55p | 4.38p | 4.50p | 372123 |
| 28/01/2014 | 4.50p | 4.50p | 4.39p | 4.50p | 74470 |
| 27/01/2014 | 4.50p | 4.52p | 4.39p | 4.50p | 74100 |
| 24/01/2014 | 4.50p | 4.58p | 4.50p | 4.50p | 75293 |
| 23/01/2014 | 4.50p | 4.58p | 4.39p | 4.50p | 30000 |
| 22/01/2014 | 4.50p | 4.63p | 4.39p | 4.50p | 94578 |
| 21/01/2014 | 4.75p | 4.75p | 4.38p | 4.50p | 1391870 |
| 20/01/2014 | 4.88p | 4.90p | 4.55p | 4.75p | 95929 |
| 17/01/2014 | 4.88p | 4.88p | 4.79p | 4.88p | 121949 |
| 16/01/2014 | 5.00p | 5.00p | 4.51p | 4.88p | 383351 |
| 15/01/2014 | 5.00p | 5.03p | 4.76p | 5.00p | 188986 |
| 14/01/2014 | 5.00p | 5.00p | 4.55p | 5.00p | 189851 |
| 13/01/2014 | 5.00p | 5.03p | 4.75p | 5.00p | 504554 |
| 10/01/2014 | 5.00p | 5.08p | 4.80p | 5.00p | 79024 |
| 09/01/2014 | 5.00p | 5.03p | 4.58p | 5.00p | 443640 |
| 08/01/2014 | 5.25p | 5.25p | 4.65p | 5.00p | 881777 |
| 07/01/2014 | 4.63p | 5.38p | 4.63p | 5.25p | 1365010 |
| 06/01/2014 | 4.63p | 4.75p | 4.55p | 4.63p | 525321 |
| 03/01/2014 | 4.50p | 4.74p | 4.50p | 4.63p | 1671224 |
| 02/01/2014 | 4.38p | 4.58p | 4.35p | 4.50p | 329294 |
| 31/12/2013 | 4.50p | 4.60p | 4.30p | 4.38p | 1704155 |
| 30/12/2013 | 4.13p | 4.73p | 4.13p | 4.50p | 2599834 |
| 27/12/2013 | 4.00p | 4.50p | 4.00p | 4.13p | 441495 |
| 24/12/2013 | 4.00p | 4.25p | 4.00p | 4.00p | 259761 |
| 23/12/2013 | 4.00p | 4.18p | 4.00p | 4.00p | 525232 |
| 20/12/2013 | 4.00p | 4.05p | 3.83p | 4.00p | 563689 |
| 19/12/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 500439 |
| 18/12/2013 | 3.88p | 4.13p | 3.88p | 4.00p | 638634 |
| 17/12/2013 | 4.00p | 4.00p | 3.76p | 3.88p | 1540498 |
| 16/12/2013 | 3.50p | 4.20p | 3.45p | 4.00p | 7324564 |
| 13/12/2013 | 3.50p | 3.50p | 3.45p | 3.50p | 58142 |
| 12/12/2013 | 3.50p | 3.50p | 3.45p | 3.50p | 50000 |
| 11/12/2013 | 3.50p | 3.50p | 3.33p | 3.50p | 205766 |
| 10/12/2013 | 3.50p | 3.50p | 3.33p | 3.50p | 154809 |
| 09/12/2013 | 3.50p | 3.75p | 3.35p | 3.50p | 750960 |
| 06/12/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 700000 |
| 05/12/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 296486 |
| 04/12/2013 | 3.38p | 3.50p | 3.30p | 3.50p | 1456213 |
| 03/12/2013 | 3.38p | 3.50p | 3.30p | 3.38p | 288530 |
| 02/12/2013 | 3.50p | 3.50p | 3.38p | 3.38p | 1329660 |
| 29/11/2013 | 3.50p | 3.50p | 3.43p | 3.50p | 5000 |
| 28/11/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 639517 |
| 27/11/2013 | 3.63p | 3.63p | 3.38p | 3.63p | 225636 |
| 26/11/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 682298 |
| 25/11/2013 | 3.63p | 3.70p | 3.45p | 3.70p | 1114043 |
| 22/11/2013 | 3.63p | 3.74p | 3.50p | 3.63p | 324455 |
| 21/11/2013 | 3.75p | 3.75p | 3.50p | 3.63p | 608404 |
| 20/11/2013 | 3.88p | 3.99p | 3.75p | 3.75p | 543083 |
| 19/11/2013 | 3.38p | 3.90p | 3.38p | 3.88p | 826059 |
| 18/11/2013 | 3.25p | 3.50p | 3.25p | 3.38p | 752950 |
| 15/11/2013 | 3.13p | 3.50p | 3.13p | 3.25p | 1218286 |
| 14/11/2013 | 3.13p | 3.24p | 3.13p | 3.13p | 1272059 |
| 13/11/2013 | 3.13p | 3.24p | 3.08p | 3.13p | 3055282 |
| 12/11/2013 | 3.63p | 3.88p | 3.01p | 3.13p | 3263513 |
| 11/11/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 376803 |
| 08/11/2013 | 4.00p | 4.00p | 3.80p | 3.88p | 136874 |
| 07/11/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 413612 |
| 06/11/2013 | 4.13p | 4.13p | 3.75p | 4.00p | 78692 |
| 05/11/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 17500 |
| 04/11/2013 | 4.25p | 4.25p | 3.94p | 4.13p | 95000 |
| 01/11/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 74584 |
| 31/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 5033 |
| 30/10/2013 | 4.25p | 4.25p | 4.01p | 4.25p | 37300 |
| 29/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 108541 |
| 28/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 450000 |
| 25/10/2013 | 4.25p | 4.25p | 3.92p | 4.25p | 159500 |
| 24/10/2013 | 4.25p | 4.25p | 4.03p | 4.25p | 36761 |
| 23/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 148960 |
| 22/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 62432 |
| 21/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 196962 |
| 18/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 5000 |
| 17/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 16/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 21100 |
| 15/10/2013 | 4.25p | 4.25p | 4.15p | 4.25p | 360 |
| 14/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 56873 |
| 11/10/2013 | 4.25p | 4.25p | 4.17p | 4.25p | 171942 |
| 10/10/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 91874 |
| 09/10/2013 | 4.38p | 4.38p | 4.00p | 4.25p | 47350 |
| 08/10/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 14998 |
| 07/10/2013 | 4.38p | 4.38p | 4.13p | 4.38p | 288562 |
| 04/10/2013 | 4.75p | 4.75p | 4.25p | 4.38p | 337330 |
| 03/10/2013 | 4.75p | 4.75p | 4.53p | 4.75p | 10000 |
| 02/10/2013 | 4.75p | 4.75p | 4.51p | 4.75p | 63047 |
| 01/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 175000 |
| 30/09/2013 | 4.75p | 4.75p | 4.70p | 4.75p | 24600 |
| 27/09/2013 | 4.50p | 4.75p | 4.40p | 4.75p | 565817 |
| 26/09/2013 | 4.75p | 4.78p | 4.30p | 4.50p | 267712 |
| 25/09/2013 | 4.75p | 4.78p | 4.50p | 4.75p | 44000 |
| 24/09/2013 | 5.00p | 5.00p | 4.50p | 4.75p | 579611 |
| 23/09/2013 | 5.00p | 5.02p | 4.75p | 5.00p | 606927 |
| 20/09/2013 | 5.00p | 5.03p | 4.87p | 5.00p | 346362 |
| 19/09/2013 | 5.00p | 5.10p | 4.86p | 5.00p | 220000 |
| 18/09/2013 | 5.00p | 5.04p | 4.87p | 5.00p | 210000 |
| 17/09/2013 | 5.00p | 5.04p | 4.87p | 5.00p | 110000 |
| 16/09/2013 | 5.00p | 5.09p | 4.85p | 5.00p | 313254 |
| 13/09/2013 | 5.00p | 5.05p | 4.88p | 5.00p | 132431 |
| 12/09/2013 | 5.00p | 5.10p | 4.82p | 4.88p | 289547 |
| 11/09/2013 | 5.00p | 5.10p | 4.75p | 5.00p | 436062 |
| 10/09/2013 | 5.00p | 5.15p | 4.75p | 5.00p | 472000 |
| 09/09/2013 | 5.00p | 5.10p | 4.75p | 5.00p | 243000 |
| 06/09/2013 | 5.13p | 5.13p | 4.80p | 4.88p | 377660 |
| 05/09/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 289543 |
| 04/09/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 131672 |
| 03/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 288500 |
| 02/09/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 269207 |
| 30/08/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 136286 |
| 29/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 148353 |
| 28/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 111139 |
| 27/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 145508 |
| 23/08/2013 | 5.38p | 5.38p | 4.80p | 5.38p | 355000 |
| 22/08/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 71905 |
| 21/08/2013 | 5.50p | 5.50p | 5.25p | 5.38p | 122000 |
| 20/08/2013 | 5.50p | 5.55p | 5.28p | 5.50p | 236232 |
| 19/08/2013 | 5.50p | 5.50p | 5.28p | 5.50p | 183251 |
| 16/08/2013 | 5.50p | 5.53p | 5.30p | 5.50p | 282584 |
| 15/08/2013 | 5.50p | 5.60p | 5.25p | 5.50p | 761971 |
| 14/08/2013 | 5.25p | 5.50p | 5.00p | 5.50p | 2017657 |
| 13/08/2013 | 5.00p | 5.25p | 5.00p | 5.13p | 445927 |
| 12/08/2013 | 4.88p | 5.00p | 4.75p | 5.00p | 678309 |
| 09/08/2013 | 4.88p | 4.92p | 4.75p | 4.88p | 180367 |
| 08/08/2013 | 5.00p | 5.00p | 4.83p | 4.88p | 23919 |
| 07/08/2013 | 5.00p | 5.03p | 4.84p | 5.00p | 15871 |
| 06/08/2013 | 5.00p | 5.03p | 4.84p | 5.00p | 70355 |
| 05/08/2013 | 5.00p | 5.16p | 4.83p | 5.00p | 42013 |
| 02/08/2013 | 5.00p | 5.00p | 4.83p | 5.00p | 17537 |
| 01/08/2013 | 5.00p | 5.08p | 4.78p | 5.00p | 348941 |
| 31/07/2013 | 5.38p | 5.38p | 4.80p | 5.00p | 611841 |
| 30/07/2013 | 5.50p | 5.50p | 5.27p | 5.38p | 13061 |
| 29/07/2013 | 5.50p | 5.58p | 5.30p | 5.50p | 286350 |
| 26/07/2013 | 5.50p | 5.52p | 5.25p | 5.50p | 67172 |
| 25/07/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 4017 |
| 24/07/2013 | 5.50p | 5.50p | 5.43p | 5.50p | 41860 |
| 23/07/2013 | 5.50p | 5.50p | 5.48p | 5.50p | 10000 |
| 22/07/2013 | 5.50p | 5.50p | 5.13p | 5.50p | 35809 |
| 19/07/2013 | 5.50p | 5.50p | 5.33p | 5.50p | 250000 |
| 18/07/2013 | 5.50p | 5.50p | 5.48p | 5.50p | 31442 |
| 17/07/2013 | 5.50p | 5.50p | 5.33p | 5.50p | 0 |
| 16/07/2013 | 5.50p | 5.50p | 5.33p | 5.50p | 5273 |
| 15/07/2013 | 5.50p | 5.50p | 5.33p | 5.50p | 128976 |
| 12/07/2013 | 5.50p | 5.52p | 5.33p | 5.50p | 42088 |
| 11/07/2013 | 5.50p | 5.52p | 5.46p | 5.50p | 63321 |
| 10/07/2013 | 5.50p | 5.50p | 5.33p | 5.50p | 101687 |
| 09/07/2013 | 5.50p | 5.55p | 5.33p | 5.50p | 126892 |
| 08/07/2013 | 5.50p | 5.57p | 5.39p | 5.50p | 170000 |
| 05/07/2013 | 5.50p | 5.50p | 5.28p | 5.50p | 170528 |
| 04/07/2013 | 5.50p | 5.58p | 5.33p | 5.50p | 163797 |
| 03/07/2013 | 5.50p | 5.62p | 5.25p | 5.50p | 452794 |
| 02/07/2013 | 5.50p | 5.75p | 5.32p | 5.50p | 394626 |
| 01/07/2013 | 5.63p | 5.70p | 5.32p | 5.50p | 431724 |
| 28/06/2013 | 5.38p | 6.00p | 5.35p | 5.63p | 1258976 |
| 27/06/2013 | 5.25p | 5.75p | 5.16p | 5.38p | 355232 |
| 26/06/2013 | 5.13p | 5.70p | 4.90p | 5.25p | 244893 |
| 25/06/2013 | 5.13p | 5.50p | 4.76p | 5.13p | 881924 |
| 24/06/2013 | 5.13p | 5.50p | 4.80p | 5.13p | 346521 |
| 21/06/2013 | 5.00p | 5.04p | 5.00p | 5.00p | 9000 |
| 20/06/2013 | 5.00p | 5.02p | 4.86p | 5.00p | 53001 |
| 19/06/2013 | 5.00p | 5.10p | 5.00p | 5.00p | 27508 |
| 18/06/2013 | 5.00p | 5.10p | 5.00p | 5.00p | 22436 |
| 17/06/2013 | 5.00p | 5.08p | 5.00p | 5.00p | 49514 |
| 14/06/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 80000 |
| 13/06/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 69488 |
| 12/06/2013 | 5.25p | 5.25p | 5.03p | 5.25p | 82424 |
| 11/06/2013 | 5.25p | 5.34p | 5.03p | 5.25p | 447826 |
| 10/06/2013 | 4.88p | 5.50p | 4.88p | 5.25p | 848231 |
| 07/06/2013 | 4.88p | 5.10p | 4.88p | 4.88p | 62609 |
| 06/06/2013 | 4.88p | 5.10p | 4.88p | 4.88p | 20000 |
| 05/06/2013 | 4.88p | 5.10p | 4.86p | 4.88p | 245017 |
| 04/06/2013 | 5.00p | 5.25p | 4.69p | 4.88p | 553574 |
| 03/06/2013 | 4.75p | 5.00p | 4.70p | 5.00p | 583364 |
| 31/05/2013 | 4.75p | 4.94p | 4.75p | 4.75p | 697040 |
| 30/05/2013 | 4.75p | 4.96p | 4.67p | 4.75p | 806109 |
| 29/05/2013 | 5.00p | 5.09p | 4.75p | 4.75p | 286587 |
| 28/05/2013 | 4.75p | 5.40p | 4.75p | 5.00p | 571953 |
| 24/05/2013 | 4.75p | 4.95p | 4.75p | 4.75p | 476610 |
| 23/05/2013 | 4.25p | 4.95p | 4.25p | 4.75p | 720837 |
| 22/05/2013 | 4.13p | 4.45p | 4.13p | 4.25p | 101983 |
| 21/05/2013 | 4.13p | 4.38p | 4.13p | 4.13p | 310250 |
| 20/05/2013 | 4.88p | 5.25p | 4.00p | 4.13p | 1918832 |
| 17/05/2013 | 3.75p | 5.25p | 3.75p | 4.88p | 2012657 |
| 16/05/2013 | 3.25p | 4.00p | 3.25p | 3.75p | 907157 |
| 15/05/2013 | 3.25p | 3.25p | 3.25p | 3.25p | 100000 |
| 14/05/2013 | 3.25p | 3.25p | 3.02p | 3.25p | 170000 |
| 13/05/2013 | 3.25p | 3.25p | 3.02p | 3.25p | 0 |
| 10/05/2013 | 3.25p | 3.25p | 3.02p | 3.25p | 0 |
| 09/05/2013 | 3.25p | 3.25p | 3.02p | 3.25p | 209078 |
| 08/05/2013 | 3.25p | 3.25p | 3.01p | 3.25p | 470231 |
| 07/05/2013 | 3.25p | 3.25p | 3.10p | 3.25p | 30000 |
*Close Price adjusted for both dividends and splits