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 Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Ncondezi Energy Limited (DI) (NCCL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/11/2020 | 3.35p | 3.49p | 3.12p | 3.20p | 1214463 |
| 03/11/2020 | 3.30p | 3.50p | 3.30p | 3.35p | 581145 |
| 02/11/2020 | 3.30p | 3.30p | 3.19p | 3.30p | 272196 |
| 30/10/2020 | 3.55p | 3.55p | 3.20p | 3.30p | 964509 |
| 29/10/2020 | 3.45p | 3.67p | 3.31p | 3.55p | 867646 |
| 28/10/2020 | 3.25p | 3.40p | 3.10p | 3.40p | 453073 |
| 27/10/2020 | 3.65p | 3.65p | 3.15p | 3.25p | 483516 |
| 26/10/2020 | 3.65p | 3.65p | 3.50p | 3.60p | 17442 |
| 23/10/2020 | 3.65p | 3.65p | 3.50p | 3.60p | 40000 |
| 22/10/2020 | 3.65p | 4.30p | 3.53p | 3.65p | 1746134 |
| 21/10/2020 | 3.65p | 3.68p | 3.25p | 3.65p | 4483282 |
| 20/10/2020 | 3.65p | 3.65p | 3.50p | 3.65p | 59616 |
| 19/10/2020 | 3.70p | 3.70p | 3.61p | 3.65p | 20000 |
| 16/10/2020 | 3.70p | 3.75p | 3.50p | 3.70p | 310820 |
| 15/10/2020 | 3.75p | 3.75p | 3.70p | 3.70p | 216497 |
| 14/10/2020 | 3.80p | 3.81p | 3.60p | 3.75p | 256111 |
| 13/10/2020 | 3.15p | 3.88p | 3.15p | 3.80p | 2831393 |
| 12/10/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 16380000 |
| 09/10/2020 | 3.05p | 3.22p | 2.85p | 3.15p | 205809 |
| 08/10/2020 | 3.15p | 3.15p | 2.93p | 3.05p | 51474 |
| 07/10/2020 | 3.05p | 3.22p | 3.00p | 3.15p | 319872 |
| 06/10/2020 | 2.85p | 3.14p | 2.85p | 3.05p | 861258 |
| 05/10/2020 | 2.95p | 2.95p | 2.80p | 2.85p | 691537 |
| 02/10/2020 | 3.10p | 3.10p | 2.90p | 2.95p | 616931 |
| 01/10/2020 | 3.20p | 3.20p | 3.08p | 3.10p | 457789 |
| 30/09/2020 | 3.20p | 3.30p | 3.03p | 3.20p | 2073351 |
| 29/09/2020 | 3.90p | 3.97p | 3.12p | 3.20p | 2015881 |
| 28/09/2020 | 4.00p | 4.07p | 3.80p | 3.90p | 717066 |
| 25/09/2020 | 3.90p | 3.94p | 3.70p | 3.85p | 276110 |
| 24/09/2020 | 3.45p | 4.10p | 3.28p | 3.90p | 2841962 |
| 23/09/2020 | 3.45p | 3.54p | 3.40p | 3.50p | 496299 |
| 22/09/2020 | 4.40p | 4.40p | 3.17p | 3.50p | 4556613 |
| 21/09/2020 | 4.55p | 4.55p | 4.30p | 4.40p | 134387 |
| 18/09/2020 | 4.60p | 4.70p | 4.40p | 4.55p | 302976 |
| 17/09/2020 | 4.50p | 4.70p | 4.50p | 4.60p | 50651 |
| 16/09/2020 | 4.50p | 4.60p | 4.50p | 4.50p | 104179 |
| 15/09/2020 | 4.45p | 4.58p | 4.45p | 4.50p | 80292 |
| 14/09/2020 | 4.50p | 4.60p | 4.30p | 4.45p | 333823 |
| 11/09/2020 | 4.60p | 4.60p | 4.50p | 4.50p | 10614 |
| 10/09/2020 | 4.80p | 4.96p | 4.50p | 4.65p | 505500 |
| 09/09/2020 | 4.80p | 4.99p | 4.61p | 4.80p | 94073 |
| 08/09/2020 | 4.80p | 4.96p | 4.65p | 4.80p | 196804 |
| 07/09/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 75400 |
| 04/09/2020 | 4.90p | 4.90p | 4.71p | 4.85p | 336947 |
| 03/09/2020 | 4.80p | 5.04p | 4.70p | 4.90p | 1240685 |
| 02/09/2020 | 4.80p | 4.95p | 4.73p | 4.80p | 375570 |
| 01/09/2020 | 4.70p | 5.08p | 4.62p | 4.80p | 734050 |
| 31/08/2020 | 4.85p | 5.21p | 4.50p | 4.70p | 3021038 |
| 28/08/2020 | 4.85p | 5.21p | 4.50p | 4.70p | 3021038 |
| 27/08/2020 | 4.35p | 4.70p | 4.35p | 4.64p | 1108464 |
| 26/08/2020 | 4.60p | 4.60p | 4.23p | 4.45p | 275835 |
| 25/08/2020 | 4.55p | 4.67p | 4.50p | 4.60p | 283612 |
| 24/08/2020 | 4.40p | 4.60p | 4.40p | 4.55p | 269659 |
| 21/08/2020 | 4.60p | 4.60p | 4.30p | 4.40p | 936419 |
| 20/08/2020 | 4.80p | 4.95p | 4.50p | 4.60p | 572997 |
| 19/08/2020 | 4.80p | 5.14p | 4.77p | 4.80p | 1005519 |
| 18/08/2020 | 4.45p | 5.22p | 4.40p | 4.80p | 3169651 |
| 17/08/2020 | 4.45p | 4.50p | 4.40p | 4.45p | 1622559 |
| 14/08/2020 | 4.58p | 4.58p | 4.40p | 4.45p | 1776832 |
| 13/08/2020 | 4.10p | 4.69p | 4.02p | 4.50p | 1875836 |
| 12/08/2020 | 4.00p | 4.20p | 3.86p | 4.10p | 1671969 |
| 11/08/2020 | 4.00p | 4.09p | 3.86p | 4.00p | 508980 |
| 10/08/2020 | 3.65p | 4.30p | 3.53p | 4.00p | 1014806 |
| 07/08/2020 | 3.65p | 3.69p | 3.65p | 3.65p | 226897 |
| 06/08/2020 | 3.35p | 3.79p | 3.35p | 3.65p | 694021 |
| 05/08/2020 | 3.38p | 3.39p | 3.15p | 3.35p | 952937 |
| 04/08/2020 | 3.50p | 3.50p | 3.31p | 3.38p | 533163 |
| 03/08/2020 | 3.65p | 3.65p | 3.45p | 3.55p | 469193 |
| 31/07/2020 | 3.25p | 3.63p | 3.25p | 3.38p | 516609 |
| 30/07/2020 | 3.40p | 3.50p | 3.30p | 3.40p | 293867 |
| 29/07/2020 | 3.40p | 3.50p | 3.30p | 3.40p | 128254 |
| 28/07/2020 | 3.50p | 3.51p | 3.35p | 3.40p | 137570 |
| 27/07/2020 | 3.55p | 3.74p | 3.31p | 3.50p | 31258 |
| 24/07/2020 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 23/07/2020 | 3.55p | 3.70p | 3.33p | 3.55p | 177660 |
| 22/07/2020 | 3.35p | 3.70p | 3.32p | 3.55p | 268717 |
| 21/07/2020 | 3.35p | 3.38p | 3.31p | 3.35p | 322685 |
| 20/07/2020 | 3.55p | 3.55p | 3.31p | 3.35p | 273440 |
| 17/07/2020 | 3.55p | 3.65p | 3.55p | 3.55p | 7952 |
| 16/07/2020 | 3.70p | 3.70p | 3.37p | 3.55p | 663494 |
| 15/07/2020 | 3.70p | 3.82p | 3.51p | 3.70p | 25262 |
| 14/07/2020 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 13/07/2020 | 3.70p | 3.70p | 3.50p | 3.70p | 23085 |
| 10/07/2020 | 3.70p | 3.70p | 3.50p | 3.70p | 20000 |
| 09/07/2020 | 3.70p | 3.70p | 3.50p | 3.70p | 365743 |
| 08/07/2020 | 3.70p | 3.82p | 3.51p | 3.76p | 237824 |
| 07/07/2020 | 3.70p | 3.73p | 3.70p | 3.70p | 10509 |
| 06/07/2020 | 3.65p | 3.74p | 3.50p | 3.70p | 26771 |
| 03/07/2020 | 3.40p | 3.65p | 3.40p | 3.65p | 287318 |
| 02/07/2020 | 3.35p | 3.50p | 3.35p | 3.40p | 165077 |
| 01/07/2020 | 3.35p | 3.44p | 3.15p | 3.35p | 279615 |
| 30/06/2020 | 3.35p | 3.35p | 3.21p | 3.35p | 137290 |
| 29/06/2020 | 3.35p | 3.49p | 3.21p | 3.35p | 134551 |
| 26/06/2020 | 3.30p | 3.49p | 3.30p | 3.35p | 13881 |
| 25/06/2020 | 3.45p | 3.45p | 3.15p | 3.30p | 343194 |
| 24/06/2020 | 3.20p | 3.45p | 3.20p | 3.45p | 304968 |
| 23/06/2020 | 3.50p | 3.50p | 3.23p | 3.40p | 332637 |
| 22/06/2020 | 3.40p | 3.66p | 3.32p | 3.50p | 512741 |
| 19/06/2020 | 4.15p | 4.15p | 3.20p | 3.50p | 4416058 |
| 18/06/2020 | 4.10p | 4.30p | 4.00p | 4.20p | 2459868 |
| 17/06/2020 | 4.05p | 4.20p | 4.05p | 4.10p | 1069642 |
| 16/06/2020 | 4.00p | 4.19p | 3.97p | 4.05p | 510123 |
| 15/06/2020 | 3.85p | 4.10p | 3.85p | 4.10p | 758574 |
| 12/06/2020 | 4.00p | 4.00p | 3.67p | 3.85p | 494667 |
| 11/06/2020 | 4.00p | 4.16p | 3.80p | 4.00p | 291315 |
| 10/06/2020 | 4.00p | 4.00p | 3.83p | 4.00p | 122242 |
| 09/06/2020 | 4.00p | 4.05p | 3.84p | 4.00p | 23836 |
| 08/06/2020 | 4.08p | 4.08p | 3.84p | 4.00p | 422728 |
| 05/06/2020 | 4.10p | 4.17p | 3.82p | 4.08p | 1100308 |
| 04/06/2020 | 4.15p | 4.27p | 3.99p | 4.10p | 1271458 |
| 03/06/2020 | 3.85p | 4.38p | 3.82p | 4.15p | 316302 |
| 02/06/2020 | 3.70p | 4.18p | 3.62p | 3.90p | 2609956 |
| 01/06/2020 | 3.40p | 3.75p | 3.36p | 3.70p | 1969333 |
| 29/05/2020 | 3.25p | 3.44p | 3.22p | 3.40p | 947330 |
| 28/05/2020 | 3.38p | 3.38p | 3.20p | 3.20p | 715020 |
| 27/05/2020 | 3.40p | 3.42p | 3.30p | 3.38p | 242398 |
| 26/05/2020 | 3.35p | 3.50p | 3.17p | 3.40p | 17561284 |
| 25/05/2020 | 3.23p | 3.30p | 3.20p | 3.25p | 865667 |
| 22/05/2020 | 3.23p | 3.30p | 3.20p | 3.25p | 865667 |
| 21/05/2020 | 3.25p | 3.25p | 3.17p | 3.23p | 245016 |
| 20/05/2020 | 3.30p | 3.40p | 3.16p | 3.25p | 2760701 |
| 19/05/2020 | 3.45p | 3.45p | 3.40p | 3.45p | 243369 |
| 18/05/2020 | 3.30p | 3.52p | 3.30p | 3.45p | 889342 |
| 15/05/2020 | 3.90p | 3.90p | 3.10p | 3.40p | 5270885 |
| 14/05/2020 | 3.85p | 3.96p | 3.85p | 3.90p | 48719 |
| 13/05/2020 | 3.80p | 3.90p | 3.63p | 3.85p | 121975 |
| 12/05/2020 | 3.65p | 3.95p | 3.55p | 3.80p | 345477 |
| 11/05/2020 | 3.95p | 4.10p | 3.75p | 3.85p | 535969 |
| 08/05/2020 | 4.15p | 4.24p | 3.90p | 3.95p | 654360 |
| 07/05/2020 | 4.15p | 4.24p | 3.90p | 3.95p | 654360 |
| 06/05/2020 | 4.20p | 4.45p | 4.01p | 4.15p | 317827 |
| 05/05/2020 | 3.95p | 3.98p | 3.80p | 3.95p | 141821 |
| 04/05/2020 | 4.15p | 4.24p | 4.00p | 4.00p | 152548 |
| 01/05/2020 | 4.15p | 4.24p | 4.01p | 4.15p | 382194 |
| 30/04/2020 | 4.20p | 4.25p | 4.01p | 4.15p | 1043411 |
| 29/04/2020 | 3.85p | 4.37p | 3.85p | 4.20p | 565027 |
| 28/04/2020 | 3.65p | 4.07p | 3.65p | 3.85p | 684290 |
| 27/04/2020 | 3.50p | 3.90p | 3.40p | 3.65p | 1360927 |
| 24/04/2020 | 3.60p | 3.60p | 3.31p | 3.45p | 200418 |
| 23/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/04/2020 | 3.55p | 3.60p | 3.50p | 3.60p | 172617 |
| 21/04/2020 | 3.60p | 3.60p | 3.55p | 3.55p | 0 |
| 20/04/2020 | 3.55p | 3.69p | 3.50p | 3.60p | 232213 |
| 17/04/2020 | 3.70p | 3.70p | 3.50p | 3.55p | 1116737 |
| 16/04/2020 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/04/2020 | 3.90p | 3.97p | 3.80p | 3.80p | 537960 |
| 14/04/2020 | 3.90p | 4.04p | 3.65p | 3.90p | 513581 |
| 13/04/2020 | 3.75p | 4.35p | 3.75p | 3.90p | 1088085 |
| 10/04/2020 | 3.75p | 4.35p | 3.75p | 3.90p | 1088085 |
| 09/04/2020 | 3.75p | 4.35p | 3.75p | 3.90p | 1088085 |
| 08/04/2020 | 3.65p | 3.80p | 3.52p | 3.65p | 871476 |
| 07/04/2020 | 3.65p | 3.69p | 3.52p | 3.65p | 234761 |
| 06/04/2020 | 3.55p | 3.70p | 3.50p | 3.65p | 1060022 |
| 03/04/2020 | 3.75p | 3.82p | 3.35p | 3.55p | 837329 |
| 02/04/2020 | 3.95p | 3.95p | 3.75p | 3.75p | 200000 |
| 01/04/2020 | 4.50p | 4.58p | 3.78p | 3.95p | 930174 |
| 31/03/2020 | 4.30p | 5.38p | 4.30p | 4.50p | 3185165 |
| 30/03/2020 | 4.25p | 4.70p | 4.10p | 4.50p | 803602 |
| 27/03/2020 | 4.20p | 4.50p | 4.00p | 4.25p | 64311 |
| 26/03/2020 | 4.15p | 4.38p | 3.92p | 4.20p | 284488 |
| 25/03/2020 | 3.10p | 4.42p | 3.10p | 4.15p | 817195 |
| 24/03/2020 | 3.45p | 3.68p | 3.35p | 3.60p | 1542684 |
| 23/03/2020 | 3.75p | 3.80p | 3.40p | 3.45p | 540000 |
| 20/03/2020 | 3.20p | 3.99p | 3.20p | 3.75p | 379420 |
| 19/03/2020 | 3.15p | 3.39p | 3.15p | 3.20p | 490862 |
| 18/03/2020 | 3.10p | 3.20p | 3.06p | 3.10p | 411440 |
| 17/03/2020 | 3.65p | 3.70p | 2.90p | 3.10p | 859196 |
| 16/03/2020 | 3.80p | 3.85p | 3.50p | 3.65p | 63522 |
| 13/03/2020 | 3.80p | 4.18p | 3.66p | 3.85p | 631765 |
| 12/03/2020 | 3.95p | 4.05p | 3.66p | 3.80p | 373107 |
| 11/03/2020 | 4.15p | 4.24p | 4.10p | 4.10p | 39954 |
| 10/03/2020 | 4.25p | 4.49p | 4.00p | 4.15p | 537120 |
| 09/03/2020 | 4.35p | 4.35p | 3.90p | 4.05p | 921457 |
| 06/03/2020 | 4.55p | 4.62p | 4.23p | 4.50p | 763536 |
| 05/03/2020 | 4.70p | 4.93p | 4.46p | 4.55p | 462262 |
| 04/03/2020 | 4.55p | 4.85p | 4.55p | 4.70p | 68559 |
| 03/03/2020 | 4.30p | 4.75p | 4.30p | 4.55p | 548462 |
| 02/03/2020 | 4.35p | 4.49p | 4.21p | 4.30p | 254649 |
| 28/02/2020 | 4.20p | 4.50p | 4.02p | 4.35p | 1017989 |
| 27/02/2020 | 4.45p | 4.59p | 4.35p | 4.35p | 97636 |
| 26/02/2020 | 4.60p | 4.60p | 4.32p | 4.50p | 185303 |
| 25/02/2020 | 4.60p | 4.67p | 4.50p | 4.60p | 545798 |
| 24/02/2020 | 4.85p | 4.85p | 4.55p | 4.60p | 794489 |
| 21/02/2020 | 5.00p | 5.00p | 4.72p | 4.85p | 55628 |
| 20/02/2020 | 4.70p | 5.02p | 4.70p | 5.00p | 681420 |
| 19/02/2020 | 4.70p | 4.77p | 4.54p | 4.70p | 420102 |
| 18/02/2020 | 4.75p | 4.79p | 4.54p | 4.70p | 728348 |
| 17/02/2020 | 4.80p | 4.80p | 4.70p | 4.75p | 1182411 |
| 14/02/2020 | 4.90p | 5.08p | 4.75p | 4.85p | 633052 |
| 13/02/2020 | 5.05p | 5.05p | 4.82p | 4.90p | 228066 |
| 12/02/2020 | 5.20p | 5.20p | 5.02p | 5.05p | 218839 |
| 11/02/2020 | 4.70p | 5.37p | 4.62p | 5.20p | 2049180 |
| 10/02/2020 | 4.95p | 4.99p | 4.62p | 4.70p | 781984 |
| 07/02/2020 | 4.80p | 4.95p | 4.72p | 4.95p | 586105 |
| 06/02/2020 | 4.80p | 4.90p | 4.75p | 4.80p | 390504 |
| 05/02/2020 | 4.80p | 4.90p | 4.75p | 4.80p | 37624 |
| 04/02/2020 | 4.85p | 4.90p | 4.70p | 4.80p | 424290 |
| 03/02/2020 | 4.85p | 4.92p | 4.75p | 4.85p | 103367 |
| 31/01/2020 | 4.95p | 5.00p | 4.82p | 4.85p | 632686 |
| 30/01/2020 | 5.25p | 5.25p | 4.87p | 4.95p | 888397 |
*Close Price adjusted for both dividends and splits