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:
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Hold Volution Group (FAN) by Deutsche Bank
- Hold Persimmon (PSN) by Deutsche Bank
- Hold Redrow (RDW) by Deutsche Bank
- Hold Relx plc (REL) by Deutsche Bank
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Glenveagh Properties (CDI) (GLV) by Deutsche Bank
- Hold Costain Group (COST) by Deutsche Bank
Frontera Resources Corporation (DI) (FRR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2011 | 6.75p | 7.00p | 6.75p | 6.75p | 54032 |
| 24/02/2011 | 6.75p | 6.95p | 6.58p | 6.75p | 283380 |
| 23/02/2011 | 6.75p | 6.90p | 6.53p | 6.75p | 648198 |
| 22/02/2011 | 6.50p | 6.95p | 6.38p | 6.75p | 1090835 |
| 21/02/2011 | 6.63p | 6.65p | 6.28p | 6.50p | 306590 |
| 18/02/2011 | 7.00p | 6.90p | 6.53p | 6.63p | 267392 |
| 17/02/2011 | 7.00p | 7.05p | 6.75p | 7.00p | 141525 |
| 16/02/2011 | 6.50p | 7.13p | 6.63p | 7.00p | 170674 |
| 15/02/2011 | 7.25p | 6.80p | 6.50p | 6.50p | 203454 |
| 14/02/2011 | 7.50p | 7.75p | 5.63p | 7.25p | 440844 |
| 11/02/2011 | 6.20p | 7.70p | 5.85p | 7.50p | 1578226 |
| 10/02/2011 | 5.89p | 6.10p | 5.75p | 6.00p | 356081 |
| 09/02/2011 | 5.85p | 6.00p | 5.85p | 6.00p | 57395 |
| 08/02/2011 | 5.93p | 6.00p | 5.75p | 6.00p | 114855 |
| 07/02/2011 | 5.75p | 6.25p | 5.75p | 6.13p | 198526 |
| 04/02/2011 | 5.78p | 6.20p | 5.75p | 6.13p | 140000 |
| 03/02/2011 | 6.56p | 6.79p | 5.75p | 6.13p | 857667 |
| 02/02/2011 | 5.06p | 7.50p | 5.06p | 6.75p | 1737841 |
| 01/02/2011 | 4.88p | 5.45p | 4.75p | 5.38p | 569615 |
| 31/01/2011 | 5.00p | 5.00p | 4.75p | 4.88p | 215000 |
| 28/01/2011 | 4.88p | 5.10p | 4.50p | 5.00p | 684762 |
| 27/01/2011 | 5.13p | 5.13p | 4.50p | 4.88p | 246250 |
| 26/01/2011 | 5.13p | 5.13p | 4.87p | 5.13p | 86396 |
| 25/01/2011 | 5.25p | 5.25p | 4.98p | 5.13p | 73309 |
| 24/01/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 88770 |
| 21/01/2011 | 5.25p | 5.25p | 5.02p | 5.25p | 82790 |
| 20/01/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 194749 |
| 19/01/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 562055 |
| 18/01/2011 | 5.25p | 5.25p | 5.05p | 5.25p | 75049 |
| 17/01/2011 | 5.13p | 5.25p | 5.02p | 5.25p | 151221 |
| 14/01/2011 | 4.99p | 5.20p | 4.77p | 5.13p | 434642 |
| 13/01/2011 | 5.24p | 5.24p | 4.99p | 5.00p | 260513 |
| 12/01/2011 | 5.02p | 5.50p | 5.00p | 5.25p | 720718 |
| 11/01/2011 | 5.65p | 5.84p | 5.12p | 5.38p | 622078 |
| 10/01/2011 | 5.88p | 5.88p | 5.50p | 5.63p | 257473 |
| 07/01/2011 | 5.75p | 6.15p | 5.63p | 5.88p | 460847 |
| 06/01/2011 | 5.25p | 6.75p | 5.25p | 5.75p | 2144315 |
| 05/01/2011 | 5.25p | 5.35p | 5.00p | 5.25p | 1042640 |
| 04/01/2011 | 5.25p | 5.40p | 5.00p | 5.25p | 206754 |
| 31/12/2010 | 5.25p | 5.30p | 5.03p | 5.25p | 157595 |
| 30/12/2010 | 5.25p | 5.50p | 5.00p | 5.25p | 396444 |
| 29/12/2010 | 5.25p | 5.45p | 5.08p | 5.25p | 244265 |
| 24/12/2010 | 4.75p | 5.50p | 4.75p | 5.25p | 650621 |
| 23/12/2010 | 5.25p | 5.25p | 4.75p | 4.75p | 513884 |
| 22/12/2010 | 5.25p | 5.25p | 5.00p | 5.25p | 74464 |
| 21/12/2010 | 5.25p | 5.29p | 5.00p | 5.25p | 127130 |
| 20/12/2010 | 5.25p | 5.30p | 5.05p | 5.25p | 128616 |
| 17/12/2010 | 5.25p | 5.29p | 5.00p | 5.25p | 25500 |
| 16/12/2010 | 5.25p | 5.40p | 5.00p | 5.25p | 207437 |
| 15/12/2010 | 5.25p | 5.54p | 5.00p | 5.13p | 668633 |
| 14/12/2010 | 5.25p | 5.52p | 5.00p | 5.25p | 379043 |
| 13/12/2010 | 5.63p | 5.63p | 5.08p | 5.25p | 156401 |
| 10/12/2010 | 5.75p | 5.76p | 5.50p | 5.63p | 153005 |
| 09/12/2010 | 5.75p | 6.03p | 5.50p | 5.75p | 365229 |
| 08/12/2010 | 5.38p | 5.75p | 5.31p | 5.75p | 471101 |
| 07/12/2010 | 6.00p | 6.00p | 5.25p | 5.38p | 409864 |
| 06/12/2010 | 6.00p | 6.00p | 5.63p | 6.00p | 300781 |
| 03/12/2010 | 6.00p | 6.20p | 5.75p | 6.00p | 629239 |
| 02/12/2010 | 6.38p | 6.38p | 5.75p | 6.00p | 334357 |
| 01/12/2010 | 6.88p | 6.88p | 6.00p | 6.38p | 840941 |
| 30/11/2010 | 6.13p | 7.45p | 6.13p | 6.88p | 898892 |
| 29/11/2010 | 6.00p | 6.26p | 5.88p | 6.13p | 237379 |
| 26/11/2010 | 6.00p | 6.03p | 5.80p | 6.00p | 122509 |
| 25/11/2010 | 6.25p | 6.25p | 6.00p | 6.00p | 89575 |
| 24/11/2010 | 6.25p | 6.25p | 6.15p | 6.25p | 15993 |
| 23/11/2010 | 6.75p | 6.75p | 6.25p | 6.25p | 120976 |
| 22/11/2010 | 6.75p | 6.78p | 6.50p | 6.75p | 338507 |
| 19/11/2010 | 6.50p | 6.66p | 6.30p | 6.63p | 560778 |
| 18/11/2010 | 6.63p | 6.75p | 6.00p | 6.50p | 2820182 |
| 17/11/2010 | 6.88p | 7.00p | 6.50p | 6.63p | 213670 |
| 16/11/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 17680 |
| 15/11/2010 | 7.25p | 7.25p | 7.05p | 7.13p | 87428 |
| 12/11/2010 | 7.25p | 7.50p | 7.00p | 7.25p | 540215 |
| 11/11/2010 | 7.25p | 7.50p | 7.00p | 7.25p | 698062 |
| 10/11/2010 | 5.75p | 8.75p | 5.70p | 7.25p | 1775783 |
| 09/11/2010 | 6.13p | 6.13p | 5.60p | 5.75p | 61825 |
| 08/11/2010 | 6.25p | 6.25p | 5.38p | 6.13p | 910102 |
| 05/11/2010 | 6.25p | 6.34p | 6.05p | 6.25p | 52881 |
| 04/11/2010 | 6.38p | 6.50p | 6.25p | 6.25p | 183000 |
| 03/11/2010 | 6.50p | 6.50p | 6.25p | 6.38p | 214629 |
| 02/11/2010 | 6.75p | 6.75p | 6.25p | 6.50p | 85425 |
| 01/11/2010 | 6.75p | 6.75p | 6.68p | 6.75p | 25621 |
| 29/10/2010 | 6.75p | 6.78p | 6.74p | 6.75p | 15500 |
| 28/10/2010 | 6.75p | 7.00p | 6.50p | 6.75p | 11710 |
| 27/10/2010 | 7.63p | 7.63p | 6.50p | 6.75p | 201217 |
| 26/10/2010 | 7.63p | 7.65p | 7.25p | 7.63p | 155000 |
| 25/10/2010 | 7.63p | 7.63p | 7.38p | 7.63p | 50000 |
| 22/10/2010 | 7.63p | 7.70p | 7.25p | 7.63p | 61281 |
| 21/10/2010 | 7.63p | 7.63p | 7.25p | 7.63p | 208000 |
| 20/10/2010 | 8.25p | 8.25p | 7.50p | 7.63p | 309699 |
| 19/10/2010 | 8.63p | 8.63p | 8.00p | 8.25p | 252455 |
| 18/10/2010 | 8.63p | 8.63p | 8.25p | 8.63p | 212462 |
| 15/10/2010 | 9.00p | 9.00p | 8.51p | 8.63p | 282258 |
| 14/10/2010 | 9.00p | 9.13p | 8.76p | 9.00p | 263346 |
| 13/10/2010 | 9.25p | 9.28p | 8.00p | 9.00p | 179929 |
| 12/10/2010 | 9.63p | 10.05p | 9.00p | 9.25p | 361940 |
| 11/10/2010 | 8.63p | 10.75p | 8.63p | 9.63p | 1893637 |
| 08/10/2010 | 8.38p | 8.50p | 8.00p | 8.38p | 138677 |
| 07/10/2010 | 8.50p | 8.50p | 8.25p | 8.38p | 78899 |
| 06/10/2010 | 8.75p | 8.75p | 8.25p | 8.50p | 232481 |
| 05/10/2010 | 9.00p | 9.00p | 8.50p | 8.75p | 162471 |
| 04/10/2010 | 9.00p | 9.00p | 8.76p | 9.00p | 95565 |
| 01/10/2010 | 9.13p | 9.25p | 8.50p | 9.00p | 399651 |
| 30/09/2010 | 9.25p | 9.38p | 9.00p | 9.13p | 604075 |
| 29/09/2010 | 10.75p | 10.75p | 9.00p | 9.25p | 770840 |
| 28/09/2010 | 11.50p | 11.50p | 10.25p | 10.75p | 365043 |
| 27/09/2010 | 12.75p | 12.75p | 10.50p | 11.50p | 672860 |
| 24/09/2010 | 16.25p | 16.35p | 12.03p | 12.75p | 1250225 |
| 23/09/2010 | 11.50p | 19.20p | 11.25p | 16.25p | 4860904 |
| 22/09/2010 | 8.13p | 12.25p | 8.00p | 11.50p | 2599594 |
| 21/09/2010 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 20/09/2010 | 6.38p | 6.59p | 6.10p | 6.38p | 30866 |
| 17/09/2010 | 6.38p | 7.00p | 6.03p | 6.38p | 229000 |
| 16/09/2010 | 6.38p | 6.38p | 5.75p | 6.38p | 20000 |
| 15/09/2010 | 6.25p | 6.75p | 6.25p | 6.38p | 166881 |
| 14/09/2010 | 6.25p | 6.25p | 6.00p | 6.25p | 3665 |
| 13/09/2010 | 6.50p | 6.50p | 5.75p | 6.25p | 425002 |
| 10/09/2010 | 6.50p | 6.50p | 6.25p | 6.50p | 20000 |
| 09/09/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/09/2010 | 6.75p | 6.85p | 6.40p | 6.50p | 159109 |
| 07/09/2010 | 6.75p | 7.02p | 5.50p | 6.75p | 332094 |
| 06/09/2010 | 7.88p | 8.50p | 6.00p | 6.75p | 1101042 |
| 03/09/2010 | 4.88p | 9.20p | 4.88p | 7.88p | 1269869 |
| 02/09/2010 | 3.25p | 4.88p | 3.25p | 4.88p | 256990 |
| 01/09/2010 | 3.25p | 3.51p | 3.25p | 3.25p | 12600 |
| 31/08/2010 | 3.25p | 3.50p | 3.10p | 3.25p | 260975 |
| 27/08/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 216162 |
| 26/08/2010 | 3.50p | 3.62p | 3.50p | 3.50p | 52777 |
| 25/08/2010 | 3.50p | 3.50p | 3.35p | 3.50p | 10576 |
| 24/08/2010 | 3.50p | 3.58p | 3.30p | 3.50p | 202000 |
| 23/08/2010 | 3.50p | 3.58p | 3.50p | 3.50p | 29215 |
| 20/08/2010 | 3.50p | 3.58p | 3.50p | 3.50p | 104018 |
| 19/08/2010 | 3.38p | 3.58p | 3.38p | 3.50p | 42880 |
| 18/08/2010 | 3.38p | 3.40p | 3.38p | 3.38p | 67072 |
| 17/08/2010 | 3.38p | 3.50p | 3.05p | 3.38p | 278292 |
| 16/08/2010 | 3.38p | 3.44p | 3.00p | 3.38p | 122077 |
| 13/08/2010 | 3.38p | 3.44p | 3.38p | 3.38p | 680 |
| 12/08/2010 | 3.38p | 3.44p | 3.08p | 3.38p | 11175 |
| 11/08/2010 | 3.38p | 3.45p | 3.38p | 3.38p | 62500 |
| 10/08/2010 | 3.38p | 3.50p | 3.38p | 3.38p | 14092 |
| 09/08/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/08/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/08/2010 | 3.63p | 3.63p | 3.25p | 3.38p | 30500 |
| 04/08/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 03/08/2010 | 3.63p | 3.63p | 3.45p | 3.63p | 10000 |
| 02/08/2010 | 3.63p | 3.63p | 3.25p | 3.63p | 800 |
| 30/07/2010 | 3.63p | 3.63p | 3.25p | 3.63p | 7150 |
| 29/07/2010 | 3.63p | 3.63p | 3.25p | 3.63p | 6864 |
| 28/07/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 140000 |
| 27/07/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/07/2010 | 3.75p | 3.75p | 3.25p | 3.63p | 111281 |
| 23/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 34740 |
| 21/07/2010 | 3.63p | 3.75p | 3.25p | 3.75p | 168000 |
| 20/07/2010 | 3.75p | 3.75p | 3.50p | 3.63p | 154012 |
| 19/07/2010 | 3.75p | 3.75p | 3.55p | 3.75p | 200961 |
| 16/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 50000 |
| 15/07/2010 | 3.75p | 3.75p | 3.60p | 3.75p | 54388 |
| 14/07/2010 | 3.75p | 3.75p | 3.55p | 3.75p | 300000 |
| 13/07/2010 | 3.75p | 3.90p | 3.50p | 3.75p | 115403 |
| 12/07/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 75000 |
| 09/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 50000 |
| 08/07/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 55185 |
| 07/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 51587 |
| 06/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 52388 |
| 05/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 50000 |
| 02/07/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 58695 |
| 01/07/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 124631 |
| 30/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/06/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 75000 |
| 28/06/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 8701 |
| 25/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 20000 |
| 24/06/2010 | 3.75p | 3.83p | 3.75p | 3.75p | 124818 |
| 23/06/2010 | 3.63p | 3.84p | 3.51p | 3.75p | 547578 |
| 22/06/2010 | 3.63p | 3.63p | 3.50p | 3.63p | 40763 |
| 21/06/2010 | 3.88p | 3.88p | 3.50p | 3.63p | 194235 |
| 18/06/2010 | 3.88p | 3.88p | 3.68p | 3.88p | 8828 |
| 17/06/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 17000 |
| 16/06/2010 | 3.88p | 3.88p | 3.68p | 3.88p | 20000 |
| 15/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 14/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/06/2010 | 3.88p | 3.88p | 3.54p | 3.88p | 157118 |
| 10/06/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 96868 |
| 09/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 08/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 07/06/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 46586 |
| 04/06/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 31283 |
| 03/06/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 22870 |
| 02/06/2010 | 4.13p | 4.13p | 3.88p | 3.88p | 230302 |
| 01/06/2010 | 4.25p | 4.25p | 3.82p | 4.13p | 105135 |
| 28/05/2010 | 4.38p | 4.38p | 4.24p | 4.25p | 61389 |
| 27/05/2010 | 4.38p | 4.55p | 4.00p | 4.38p | 129042 |
| 26/05/2010 | 4.38p | 4.38p | 4.00p | 4.38p | 58330 |
| 25/05/2010 | 4.50p | 4.50p | 4.00p | 4.38p | 20000 |
| 24/05/2010 | 4.50p | 4.50p | 4.48p | 4.50p | 22012 |
| 21/05/2010 | 4.63p | 4.63p | 4.25p | 4.50p | 105071 |
| 20/05/2010 | 5.00p | 5.00p | 4.63p | 4.63p | 299595 |
| 19/05/2010 | 5.00p | 5.13p | 4.79p | 5.00p | 130105 |
| 18/05/2010 | 5.00p | 5.13p | 4.79p | 5.00p | 23700 |
| 17/05/2010 | 5.00p | 5.32p | 5.00p | 5.00p | 45000 |
*Close Price adjusted for both dividends and splits