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 |
|---|---|---|---|---|---|
| 10/10/2022 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
| 07/10/2022 | 440.00p | 472.00p | 440.00p | 440.00p | 175 |
| 06/10/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/10/2022 | 450.00p | 500.00p | 440.00p | 440.00p | 0 |
| 04/10/2022 | 420.00p | 440.00p | 420.00p | 440.00p | 0 |
| 03/10/2022 | 400.00p | 430.00p | 400.00p | 420.00p | 0 |
| 30/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 27/09/2022 | 390.00p | 400.00p | 370.00p | 400.00p | 0 |
| 26/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 23/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 22/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/09/2022 | 400.00p | 400.00p | 390.00p | 390.00p | 0 |
| 20/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 19/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 13/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 12/09/2022 | 390.00p | 400.00p | 390.00p | 400.00p | 0 |
| 09/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 4000 |
| 08/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 07/09/2022 | 410.00p | 410.00p | 390.00p | 390.00p | 0 |
| 06/09/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/09/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 02/09/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 01/09/2022 | 440.00p | 440.00p | 410.00p | 410.00p | 0 |
| 31/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/08/2022 | 460.00p | 460.00p | 440.00p | 440.00p | 0 |
| 29/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 26/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 25/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/08/2022 | 440.00p | 460.00p | 440.00p | 460.00p | 0 |
| 22/08/2022 | 400.00p | 475.00p | 400.00p | 440.00p | 0 |
| 19/08/2022 | 400.00p | 475.00p | 440.00p | 440.00p | 0 |
| 18/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/08/2022 | 420.00p | 440.00p | 420.00p | 440.00p | 0 |
| 15/08/2022 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/08/2022 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/08/2022 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
| 10/08/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 09/08/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 08/08/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/08/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/08/2022 | 425.00p | 425.00p | 405.00p | 405.00p | 0 |
| 03/08/2022 | 455.00p | 455.00p | 435.00p | 435.00p | 0 |
| 02/08/2022 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 01/08/2022 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 29/07/2022 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 28/07/2022 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 27/07/2022 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 26/07/2022 | 435.00p | 455.00p | 435.00p | 455.00p | 1000 |
| 25/07/2022 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 22/07/2022 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 21/07/2022 | 453.00p | 453.00p | 435.00p | 435.00p | 0 |
| 20/07/2022 | 453.00p | 453.00p | 453.00p | 453.00p | 0 |
| 19/07/2022 | 453.00p | 453.00p | 453.00p | 453.00p | 0 |
| 18/07/2022 | 453.00p | 453.00p | 453.00p | 453.00p | 0 |
| 15/07/2022 | 453.00p | 480.00p | 453.00p | 453.00p | 8000 |
| 14/07/2022 | 520.50p | 520.50p | 438.00p | 438.00p | 1000 |
| 13/07/2022 | 520.50p | 520.50p | 520.50p | 520.50p | 0 |
| 12/07/2022 | 550.00p | 550.00p | 520.50p | 520.50p | 0 |
| 11/07/2022 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/07/2022 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 07/07/2022 | 507.00p | 550.00p | 507.00p | 550.00p | 0 |
| 06/07/2022 | 550.00p | 550.00p | 507.00p | 507.00p | 0 |
| 05/07/2022 | 560.00p | 560.00p | 550.00p | 550.00p | 0 |
| 04/07/2022 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 01/07/2022 | 605.00p | 605.00p | 560.00p | 560.00p | 0 |
| 30/06/2022 | 645.00p | 645.00p | 605.00p | 645.00p | 0 |
| 29/06/2022 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 28/06/2022 | 625.00p | 645.00p | 580.00p | 645.00p | 0 |
| 27/06/2022 | 570.00p | 580.00p | 570.00p | 580.00p | 0 |
| 24/06/2022 | 650.00p | 650.00p | 570.00p | 570.00p | 0 |
| 23/06/2022 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 22/06/2022 | 665.00p | 675.00p | 650.00p | 650.00p | 0 |
| 21/06/2022 | 615.00p | 665.00p | 615.00p | 665.00p | 0 |
| 20/06/2022 | 615.00p | 665.00p | 615.00p | 615.00p | 0 |
| 17/06/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 16/06/2022 | 645.00p | 665.00p | 645.00p | 665.00p | 0 |
| 15/06/2022 | 645.00p | 655.00p | 645.00p | 645.00p | 0 |
| 14/06/2022 | 625.00p | 655.00p | 625.00p | 655.00p | 0 |
| 13/06/2022 | 640.00p | 640.00p | 620.00p | 625.00p | 0 |
| 10/06/2022 | 650.00p | 650.00p | 640.00p | 640.00p | 0 |
| 09/06/2022 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/06/2022 | 635.00p | 667.97p | 635.00p | 645.00p | 366 |
| 07/06/2022 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 06/06/2022 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 03/06/2022 | 585.00p | 625.00p | 585.00p | 585.00p | 0 |
| 02/06/2022 | 585.00p | 625.00p | 585.00p | 585.00p | 0 |
| 01/06/2022 | 585.00p | 625.00p | 585.00p | 585.00p | 0 |
| 31/05/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 30/05/2022 | 535.00p | 580.00p | 535.00p | 580.00p | 0 |
| 27/05/2022 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 26/05/2022 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 25/05/2022 | 511.50p | 535.00p | 511.50p | 535.00p | 0 |
| 24/05/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 23/05/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 20/05/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 19/05/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 18/05/2022 | 545.00p | 545.00p | 525.00p | 545.00p | 0 |
| 17/05/2022 | 502.50p | 525.00p | 502.50p | 525.00p | 0 |
| 16/05/2022 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 13/05/2022 | 493.50p | 502.50p | 493.50p | 502.50p | 0 |
| 12/05/2022 | 493.50p | 493.50p | 493.50p | 493.50p | 0 |
| 11/05/2022 | 493.50p | 493.50p | 493.50p | 493.50p | 0 |
| 10/05/2022 | 525.00p | 525.00p | 480.00p | 493.50p | 0 |
| 09/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/05/2022 | 525.00p | 545.00p | 525.00p | 525.00p | 61 |
| 05/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 02/05/2022 | 525.00p | 542.64p | 525.00p | 525.00p | 736 |
| 29/04/2022 | 525.00p | 542.64p | 525.00p | 525.00p | 736 |
| 28/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/04/2022 | 540.00p | 540.00p | 525.00p | 525.00p | 0 |
| 26/04/2022 | 550.00p | 582.50p | 540.00p | 580.00p | 0 |
| 25/04/2022 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 22/04/2022 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 21/04/2022 | 580.00p | 584.99p | 580.00p | 580.00p | 233 |
| 20/04/2022 | 575.00p | 580.00p | 575.00p | 580.00p | 0 |
| 19/04/2022 | 575.00p | 575.00p | 525.00p | 575.00p | 0 |
| 18/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/04/2022 | 525.00p | 540.11p | 525.00p | 525.00p | 49 |
| 12/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 11/04/2022 | 560.00p | 560.00p | 525.00p | 525.00p | 0 |
| 08/04/2022 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/04/2022 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/04/2022 | 525.00p | 540.00p | 525.00p | 540.00p | 0 |
| 05/04/2022 | 540.00p | 570.00p | 525.00p | 525.00p | 0 |
| 04/04/2022 | 511.50p | 525.00p | 511.50p | 525.00p | 0 |
| 01/04/2022 | 511.50p | 524.74p | 511.50p | 511.50p | 252 |
| 31/03/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 30/03/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 29/03/2022 | 530.00p | 530.00p | 511.50p | 511.50p | 0 |
| 28/03/2022 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/03/2022 | 490.00p | 530.00p | 490.00p | 530.00p | 0 |
| 24/03/2022 | 460.00p | 490.00p | 460.00p | 490.00p | 0 |
| 23/03/2022 | 460.00p | 460.00p | 400.00p | 460.00p | 0 |
| 22/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 21/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 17/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/03/2022 | 450.00p | 450.00p | 400.00p | 400.00p | 0 |
| 14/03/2022 | 507.00p | 507.00p | 450.00p | 450.00p | 0 |
| 11/03/2022 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 10/03/2022 | 516.00p | 516.00p | 516.00p | 516.00p | 0 |
| 09/03/2022 | 545.00p | 545.00p | 516.00p | 516.00p | 0 |
| 08/03/2022 | 516.00p | 545.00p | 516.00p | 545.00p | 0 |
| 07/03/2022 | 440.00p | 516.00p | 440.00p | 516.00p | 0 |
| 04/03/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/03/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 02/03/2022 | 384.00p | 440.00p | 384.00p | 440.00p | 0 |
| 01/03/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 28/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 25/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 24/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 23/02/2022 | 400.00p | 407.00p | 384.00p | 384.00p | 0 |
| 22/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 21/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 18/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 17/02/2022 | 390.00p | 390.00p | 384.00p | 384.00p | 0 |
| 16/02/2022 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 15/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/02/2022 | 358.00p | 387.71p | 358.00p | 380.00p | 41 |
| 02/02/2022 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 01/02/2022 | 300.00p | 358.00p | 300.00p | 358.00p | 0 |
| 31/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/01/2022 | 300.00p | 300.00p | 284.00p | 300.00p | 1200 |
| 26/01/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/01/2022 | 280.00p | 300.00p | 280.00p | 280.00p | 0 |
| 24/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/01/2022 | 300.00p | 315.00p | 300.00p | 300.00p | 0 |
| 20/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/01/2022 | 280.00p | 300.00p | 280.00p | 300.00p | 0 |
| 18/01/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/01/2022 | 280.00p | 280.00p | 244.00p | 280.00p | 0 |
| 14/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 13/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 12/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 10/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 07/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 06/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 05/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 04/01/2022 | 244.00p | 244.00p | 236.00p | 244.00p | 0 |
| 31/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
*Close Price adjusted for both dividends and splits