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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Vaalco Energy, Inc (DI) (EGY) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2024 | 505.00p | 513.75p | 505.00p | 505.00p | 0 |
| 10/05/2024 | 522.50p | 522.50p | 477.00p | 505.00p | 1000 |
| 09/05/2024 | 522.50p | 536.67p | 522.50p | 522.50p | 0 |
| 08/05/2024 | 522.50p | 522.50p | 492.22p | 522.50p | 1345 |
| 07/05/2024 | 522.50p | 536.67p | 522.50p | 522.50p | 0 |
| 03/05/2024 | 537.50p | 537.50p | 491.50p | 522.50p | 1500 |
| 02/05/2024 | 537.50p | 544.37p | 537.50p | 537.50p | 0 |
| 01/05/2024 | 537.50p | 550.00p | 537.50p | 537.50p | 0 |
| 30/04/2024 | 550.00p | 571.54p | 550.00p | 550.00p | 0 |
| 29/04/2024 | 550.00p | 550.00p | 511.60p | 550.00p | 181 |
| 26/04/2024 | 550.00p | 571.54p | 550.00p | 550.00p | 0 |
| 25/04/2024 | 550.00p | 571.54p | 550.00p | 550.00p | 0 |
| 24/04/2024 | 550.00p | 560.00p | 550.00p | 550.00p | 0 |
| 23/04/2024 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 22/04/2024 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 19/04/2024 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 18/04/2024 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 17/04/2024 | 555.00p | 567.31p | 546.88p | 560.00p | 0 |
| 16/04/2024 | 555.00p | 565.38p | 555.00p | 555.00p | 0 |
| 15/04/2024 | 555.00p | 565.38p | 555.00p | 555.00p | 0 |
| 12/04/2024 | 555.00p | 565.38p | 555.00p | 555.00p | 0 |
| 11/04/2024 | 555.00p | 579.55p | 555.00p | 555.00p | 103 |
| 10/04/2024 | 555.00p | 565.38p | 555.00p | 555.00p | 0 |
| 09/04/2024 | 555.00p | 565.38p | 555.00p | 555.00p | 0 |
| 08/04/2024 | 555.00p | 565.38p | 555.00p | 555.00p | 0 |
| 05/04/2024 | 550.00p | 572.91p | 550.00p | 555.00p | 873 |
| 04/04/2024 | 555.00p | 587.62p | 555.00p | 555.00p | 588 |
| 03/04/2024 | 510.00p | 590.11p | 510.00p | 555.00p | 666 |
| 02/04/2024 | 490.00p | 490.00p | 485.00p | 490.00p | 0 |
| 28/03/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/03/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 26/03/2024 | 480.00p | 529.63p | 480.00p | 485.00p | 188 |
| 25/03/2024 | 465.00p | 480.00p | 445.00p | 480.00p | 243 |
| 22/03/2024 | 450.00p | 488.80p | 450.00p | 460.00p | 123 |
| 21/03/2024 | 445.00p | 450.00p | 438.75p | 450.00p | 0 |
| 20/03/2024 | 425.00p | 440.00p | 425.00p | 445.00p | 241 |
| 19/03/2024 | 425.00p | 440.00p | 411.54p | 440.00p | 0 |
| 18/03/2024 | 425.00p | 425.00p | 401.00p | 425.00p | 257 |
| 15/03/2024 | 380.00p | 425.00p | 380.00p | 425.00p | 3004 |
| 14/03/2024 | 355.00p | 380.00p | 346.92p | 380.00p | 0 |
| 13/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 12/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/03/2024 | 350.00p | 363.33p | 336.67p | 350.00p | 0 |
| 08/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/03/2024 | 350.00p | 350.00p | 336.72p | 350.00p | 323 |
| 05/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/03/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/02/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/02/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 27/02/2024 | 345.00p | 350.00p | 333.33p | 350.00p | 0 |
| 26/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 23/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 22/02/2024 | 345.00p | 345.00p | 336.26p | 345.00p | 736 |
| 21/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 20/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 19/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 16/02/2024 | 345.00p | 348.68p | 345.00p | 345.00p | 33 |
| 15/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 14/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 13/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 12/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 09/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 08/02/2024 | 345.00p | 345.00p | 333.33p | 345.00p | 0 |
| 07/02/2024 | 355.00p | 390.00p | 355.00p | 355.00p | 3 |
| 06/02/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 05/02/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 02/02/2024 | 355.00p | 355.00p | 330.72p | 355.00p | 434 |
| 01/02/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 31/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 30/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 29/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 26/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 25/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 24/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 23/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 22/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 19/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 18/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 17/01/2024 | 355.00p | 366.67p | 355.00p | 355.00p | 0 |
| 16/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 15/01/2024 | 360.00p | 370.00p | 355.00p | 360.00p | 0 |
| 12/01/2024 | 360.00p | 360.00p | 347.92p | 360.00p | 10 |
| 11/01/2024 | 360.00p | 360.00p | 343.59p | 360.00p | 170 |
| 10/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 09/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 08/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 05/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 04/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 03/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 02/01/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 29/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 28/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 27/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 22/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 21/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 20/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 19/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 18/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 15/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 14/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 13/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 12/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 11/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 08/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 07/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 06/12/2023 | 360.00p | 360.00p | 330.00p | 360.00p | 121 |
| 05/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 04/12/2023 | 355.00p | 370.00p | 360.00p | 360.00p | 0 |
| 01/12/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 30/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 29/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 28/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 27/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 24/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 23/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 22/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 21/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 20/11/2023 | 360.00p | 385.00p | 360.00p | 360.00p | 5000 |
| 17/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 16/11/2023 | 360.00p | 360.00p | 330.00p | 360.00p | 4 |
| 15/11/2023 | 360.00p | 388.80p | 360.00p | 360.00p | 126 |
| 14/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 13/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 10/11/2023 | 360.00p | 388.80p | 360.00p | 360.00p | 254 |
| 09/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 08/11/2023 | 360.00p | 388.80p | 360.00p | 360.00p | 62 |
| 07/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 06/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 03/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 02/11/2023 | 360.00p | 390.00p | 360.00p | 360.00p | 5 |
| 01/11/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 31/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 30/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 27/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 26/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 25/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 24/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 23/10/2023 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 20/10/2023 | 350.00p | 374.00p | 350.00p | 350.00p | 418 |
| 19/10/2023 | 350.00p | 350.00p | 340.00p | 350.00p | 1207 |
| 18/10/2023 | 350.00p | 350.00p | 340.00p | 350.00p | 5 |
| 17/10/2023 | 350.00p | 360.43p | 350.00p | 350.00p | 277 |
| 16/10/2023 | 330.00p | 350.00p | 330.00p | 350.00p | 0 |
| 13/10/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 12/10/2023 | 330.00p | 335.85p | 330.00p | 330.00p | 190 |
| 11/10/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 10/10/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 09/10/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 0 |
| 06/10/2023 | 338.00p | 340.00p | 330.00p | 330.00p | 0 |
| 05/10/2023 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 04/10/2023 | 345.00p | 345.00p | 338.00p | 338.00p | 0 |
| 03/10/2023 | 355.00p | 355.00p | 345.00p | 345.00p | 0 |
| 02/10/2023 | 355.00p | 355.00p | 349.52p | 355.00p | 2000 |
| 29/09/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 28/09/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 27/09/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 26/09/2023 | 350.00p | 355.00p | 334.17p | 355.00p | 10 |
| 25/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 22/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 21/09/2023 | 345.00p | 360.00p | 345.00p | 350.00p | 0 |
| 20/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 19/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 18/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 15/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 14/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 13/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 12/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 11/09/2023 | 350.00p | 350.00p | 338.08p | 350.00p | 2000 |
| 08/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 07/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 06/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 05/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 04/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 01/09/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 0 |
| 31/08/2023 | 365.00p | 365.00p | 350.00p | 350.00p | 0 |
| 30/08/2023 | 380.00p | 380.00p | 365.00p | 365.00p | 0 |
| 29/08/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 0 |
| 25/08/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 0 |
| 24/08/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 0 |
| 23/08/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 0 |
| 22/08/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 0 |
| 21/08/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 0 |
| 18/08/2023 | 375.00p | 380.00p | 370.00p | 380.00p | 0 |
| 17/08/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/08/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/08/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/08/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/08/2023 | 365.00p | 390.00p | 340.00p | 380.00p | 0 |
| 10/08/2023 | 325.00p | 373.71p | 325.00p | 340.00p | 595 |
| 09/08/2023 | 325.00p | 325.00p | 305.00p | 325.00p | 2527 |
| 08/08/2023 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/08/2023 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/08/2023 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/08/2023 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/08/2023 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/08/2023 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 31/07/2023 | 315.00p | 333.33p | 315.00p | 325.00p | 0 |
| 28/07/2023 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
*Close Price adjusted for both dividends and splits