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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Frontera Resources Corporation (DI) (FRR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2006 | 118.50p | 120.00p | 118.50p | 120.00p | 10000 |
| 31/05/2006 | 118.50p | 118.50p | 118.50p | 118.50p | 1500 |
| 30/05/2006 | 118.50p | 118.50p | 118.50p | 118.50p | 10000 |
| 26/05/2006 | 118.50p | 118.50p | 118.50p | 118.50p | 65762 |
| 25/05/2006 | 118.50p | 118.50p | 117.50p | 117.50p | 110100 |
| 24/05/2006 | 123.00p | 123.00p | 118.50p | 118.50p | 17800 |
| 23/05/2006 | 120.00p | 123.00p | 120.00p | 123.00p | 106000 |
| 22/05/2006 | 125.00p | 125.00p | 120.00p | 120.00p | 7900 |
| 19/05/2006 | 126.00p | 126.00p | 126.00p | 126.00p | 5000 |
| 18/05/2006 | 130.00p | 130.00p | 126.00p | 126.00p | 111216 |
| 17/05/2006 | 135.00p | 135.00p | 130.00p | 130.00p | 14100 |
| 16/05/2006 | 135.00p | 135.00p | 133.50p | 135.00p | 78071 |
| 15/05/2006 | 137.50p | 137.50p | 135.00p | 135.00p | 73512 |
| 12/05/2006 | 137.50p | 137.50p | 137.50p | 137.50p | 2981 |
| 11/05/2006 | 137.50p | 137.50p | 137.50p | 137.50p | 13560 |
| 10/05/2006 | 137.50p | 137.50p | 137.50p | 137.50p | 40115 |
| 09/05/2006 | 132.00p | 137.50p | 132.00p | 137.50p | 643615 |
| 08/05/2006 | 129.00p | 132.00p | 129.00p | 132.00p | 133106 |
| 05/05/2006 | 124.00p | 129.00p | 124.00p | 129.00p | 317253 |
| 04/05/2006 | 122.50p | 122.50p | 122.50p | 122.50p | 5500 |
| 03/05/2006 | 121.00p | 122.50p | 121.00p | 122.50p | 222409 |
| 02/05/2006 | 120.50p | 121.00p | 120.50p | 121.00p | 2000 |
| 28/04/2006 | 119.50p | 121.00p | 119.50p | 120.50p | 153963 |
| 27/04/2006 | 119.50p | 119.50p | 119.50p | 119.50p | 71879 |
| 26/04/2006 | 116.00p | 117.00p | 116.00p | 117.00p | 15460 |
| 25/04/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 2000 |
| 24/04/2006 | 118.50p | 118.50p | 116.00p | 116.00p | 780 |
| 21/04/2006 | 121.00p | 121.00p | 118.50p | 118.50p | 78000 |
| 20/04/2006 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/04/2006 | 121.00p | 121.00p | 121.00p | 121.00p | 813 |
| 18/04/2006 | 122.00p | 122.00p | 121.00p | 121.00p | 36815 |
| 13/04/2006 | 122.00p | 122.00p | 122.00p | 122.00p | 20790 |
| 12/04/2006 | 121.00p | 121.00p | 121.00p | 121.00p | 14600 |
| 11/04/2006 | 121.00p | 121.00p | 121.00p | 121.00p | 300 |
| 10/04/2006 | 121.00p | 121.00p | 121.00p | 121.00p | 35960 |
| 07/04/2006 | 121.00p | 121.00p | 121.00p | 121.00p | 103080 |
| 06/04/2006 | 122.00p | 122.00p | 121.00p | 121.00p | 7520 |
| 05/04/2006 | 123.50p | 123.50p | 122.00p | 122.00p | 2780 |
| 04/04/2006 | 125.00p | 125.00p | 123.50p | 123.50p | 66024 |
| 03/04/2006 | 115.00p | 127.50p | 115.00p | 125.00p | 103338 |
| 31/03/2006 | 107.50p | 115.00p | 107.50p | 115.00p | 5000 |
| 30/03/2006 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/03/2006 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/03/2006 | 104.00p | 105.00p | 104.00p | 105.00p | 0 |
| 27/03/2006 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 24/03/2006 | 104.00p | 104.00p | 104.00p | 104.00p | 11425 |
| 23/03/2006 | 105.00p | 107.50p | 103.50p | 104.00p | 2489454 |
| 22/03/2006 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/03/2006 | 105.00p | 105.00p | 105.00p | 105.00p | 1000 |
| 20/03/2006 | 102.00p | 105.00p | 102.00p | 105.00p | 166818 |
| 17/03/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 1000 |
| 16/03/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 15/03/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 14/03/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 5000 |
| 13/03/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 10/03/2006 | 100.00p | 102.00p | 100.00p | 102.00p | 0 |
| 09/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 700 |
| 03/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/03/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 14460 |
| 28/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 15180 |
| 23/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 75000 |
| 16/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 1000 |
| 15/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 14460 |
| 10/02/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 3000 |
| 09/02/2006 | 110.00p | 125.00p | 100.00p | 100.00p | 1110850 |
| 08/02/2006 | 113.00p | 114.00p | 110.00p | 110.00p | 25000 |
| 07/02/2006 | 114.00p | 114.00p | 114.00p | 114.00p | 20000 |
| 06/02/2006 | 114.00p | 115.00p | 114.00p | 114.00p | 0 |
| 03/02/2006 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/02/2006 | 119.00p | 119.00p | 115.00p | 115.00p | 1200 |
| 01/02/2006 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 31/01/2006 | 119.00p | 125.00p | 117.50p | 119.00p | 0 |
| 30/01/2006 | 119.00p | 119.00p | 119.00p | 119.00p | 4900 |
| 27/01/2006 | 119.00p | 119.00p | 117.50p | 119.00p | 405 |
| 26/01/2006 | 117.50p | 125.00p | 117.50p | 117.50p | 0 |
| 25/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/01/2006 | 117.50p | 125.00p | 117.50p | 117.50p | 0 |
| 23/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 20/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 18/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 13/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 200000 |
| 11/01/2006 | 117.50p | 125.00p | 117.50p | 117.50p | 0 |
| 10/01/2006 | 117.50p | 125.00p | 117.50p | 117.50p | 0 |
| 09/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 40000 |
| 06/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 39545 |
| 04/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/01/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/12/2005 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/12/2005 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 28/12/2005 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/12/2005 | 122.50p | 122.50p | 117.50p | 117.50p | 5000 |
| 22/12/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 223 |
| 21/12/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/12/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 19/12/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/12/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/12/2005 | 118.50p | 121.50p | 118.50p | 121.50p | 0 |
| 14/12/2005 | 120.00p | 123.00p | 120.00p | 120.00p | 5326 |
| 13/12/2005 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/12/2005 | 123.00p | 125.00p | 123.00p | 123.00p | 0 |
| 09/12/2005 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 08/12/2005 | 123.00p | 125.00p | 123.00p | 123.00p | 17357 |
| 07/12/2005 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/12/2005 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 05/12/2005 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 02/12/2005 | 124.00p | 124.00p | 123.00p | 123.00p | 0 |
| 01/12/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 5000 |
| 30/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 29/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 25/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 24/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 23/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 21/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/11/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 16/11/2005 | 124.00p | 126.00p | 124.00p | 124.00p | 0 |
| 15/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 14/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 11/11/2005 | 126.00p | 126.00p | 125.00p | 126.00p | 0 |
| 10/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 09/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 08/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 226 |
| 07/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 8030 |
| 04/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 03/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 6357 |
| 02/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 01/11/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 31/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 28/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 600000 |
| 27/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 26/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 200000 |
| 25/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 20575 |
| 24/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 200000 |
| 21/10/2005 | 126.00p | 126.00p | 125.00p | 126.00p | 200000 |
| 20/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 19/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 600000 |
| 18/10/2005 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 17/10/2005 | 122.50p | 126.00p | 120.00p | 126.00p | 60000 |
| 14/10/2005 | 122.50p | 122.50p | 122.50p | 122.50p | 50000 |
| 13/10/2005 | 122.50p | 122.50p | 122.50p | 122.50p | 179000 |
| 12/10/2005 | 122.50p | 122.50p | 122.50p | 122.50p | 25000 |
| 11/10/2005 | 122.50p | 122.50p | 121.00p | 122.50p | 237647 |
| 10/10/2005 | 121.00p | 121.00p | 118.50p | 121.00p | 440000 |
| 07/10/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 06/10/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/10/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 04/10/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 9100 |
| 03/10/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 7266 |
| 30/09/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 56670 |
| 29/09/2005 | 118.50p | 120.00p | 118.50p | 118.50p | 214000 |
| 28/09/2005 | 120.00p | 125.00p | 120.00p | 120.00p | 21430 |
| 27/09/2005 | 120.00p | 120.00p | 120.00p | 120.00p | 50000 |
| 26/09/2005 | 120.00p | 125.00p | 120.00p | 120.00p | 208200 |
| 23/09/2005 | 120.00p | 120.00p | 120.00p | 120.00p | 245000 |
| 22/09/2005 | 122.50p | 122.50p | 120.00p | 120.00p | 101447 |
| 21/09/2005 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
| 20/09/2005 | 127.50p | 130.00p | 122.50p | 122.50p | 8000 |
| 19/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 850 |
| 15/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 3408 |
| 14/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 40000 |
| 09/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/09/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/09/2005 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 31/08/2005 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/08/2005 | 132.50p | 132.50p | 130.00p | 132.50p | 0 |
| 29/08/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/08/2005 | 126.50p | 130.00p | 124.00p | 130.00p | 165000 |
| 25/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 18500 |
| 24/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 1500 |
| 23/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 19/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/08/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 5000 |
*Close Price adjusted for both dividends and splits