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
PetroNeft Resources (CDI) (PTR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2012 | 5.38p | 5.50p | 5.25p | 5.38p | 3649555 |
| 06/12/2012 | 5.25p | 5.44p | 5.15p | 5.38p | 1394294 |
| 05/12/2012 | 5.13p | 5.35p | 5.00p | 5.25p | 8275310 |
| 04/12/2012 | 5.00p | 5.24p | 4.86p | 5.00p | 2092160 |
| 03/12/2012 | 5.13p | 5.13p | 4.75p | 5.00p | 3514411 |
| 30/11/2012 | 5.13p | 5.25p | 5.00p | 5.10p | 1130250 |
| 29/11/2012 | 5.13p | 5.24p | 5.00p | 5.13p | 1380588 |
| 28/11/2012 | 5.08p | 5.25p | 5.00p | 5.13p | 1437256 |
| 27/11/2012 | 5.13p | 5.25p | 5.00p | 5.00p | 2139296 |
| 26/11/2012 | 5.38p | 5.38p | 5.00p | 5.13p | 2860136 |
| 23/11/2012 | 5.63p | 5.75p | 5.25p | 5.38p | 5086364 |
| 22/11/2012 | 5.38p | 5.70p | 5.38p | 5.63p | 1380981 |
| 21/11/2012 | 5.25p | 5.50p | 5.13p | 5.50p | 9957259 |
| 20/11/2012 | 5.38p | 5.50p | 5.00p | 5.25p | 4568190 |
| 19/11/2012 | 5.38p | 5.50p | 5.01p | 5.38p | 3931882 |
| 16/11/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 3831742 |
| 15/11/2012 | 5.63p | 5.88p | 5.00p | 5.25p | 10688332 |
| 14/11/2012 | 5.63p | 5.75p | 5.52p | 5.63p | 1532174 |
| 13/11/2012 | 5.63p | 5.75p | 5.55p | 5.63p | 1959604 |
| 12/11/2012 | 5.63p | 5.75p | 5.52p | 5.63p | 2678610 |
| 09/11/2012 | 5.63p | 5.75p | 5.57p | 5.63p | 1051557 |
| 08/11/2012 | 5.63p | 5.75p | 5.50p | 5.70p | 949853 |
| 07/11/2012 | 5.63p | 5.71p | 5.55p | 5.63p | 5256048 |
| 06/11/2012 | 5.88p | 5.99p | 5.50p | 5.63p | 5369937 |
| 05/11/2012 | 6.00p | 6.20p | 5.75p | 5.88p | 6147267 |
| 02/11/2012 | 5.63p | 6.00p | 5.61p | 5.88p | 4647162 |
| 01/11/2012 | 5.63p | 5.75p | 5.55p | 5.63p | 466422 |
| 31/10/2012 | 5.63p | 5.99p | 5.61p | 5.63p | 2850040 |
| 30/10/2012 | 5.75p | 5.95p | 5.60p | 5.63p | 1420315 |
| 29/10/2012 | 5.63p | 6.00p | 5.63p | 5.75p | 6717166 |
| 26/10/2012 | 5.50p | 6.00p | 5.00p | 5.63p | 27833410 |
| 25/10/2012 | 6.63p | 6.70p | 5.00p | 5.38p | 9599450 |
| 24/10/2012 | 6.63p | 6.73p | 6.55p | 6.63p | 1215350 |
| 23/10/2012 | 6.88p | 7.00p | 6.55p | 6.63p | 3301918 |
| 22/10/2012 | 6.13p | 7.65p | 6.10p | 6.88p | 11938271 |
| 19/10/2012 | 6.13p | 6.25p | 5.95p | 6.00p | 2434522 |
| 18/10/2012 | 6.13p | 6.15p | 5.95p | 6.13p | 1130775 |
| 17/10/2012 | 6.13p | 6.25p | 6.00p | 6.00p | 1504338 |
| 16/10/2012 | 6.13p | 6.25p | 6.00p | 6.13p | 332007 |
| 15/10/2012 | 6.13p | 6.25p | 6.00p | 6.13p | 1541525 |
| 12/10/2012 | 6.13p | 6.40p | 6.00p | 6.25p | 3277813 |
| 11/10/2012 | 6.63p | 6.75p | 6.00p | 6.13p | 3771076 |
| 10/10/2012 | 6.63p | 6.63p | 6.25p | 6.38p | 1401951 |
| 09/10/2012 | 6.63p | 7.00p | 6.60p | 6.63p | 562555 |
| 08/10/2012 | 6.63p | 6.85p | 6.58p | 6.65p | 785526 |
| 05/10/2012 | 6.63p | 6.85p | 6.50p | 6.63p | 1233266 |
| 04/10/2012 | 6.88p | 6.92p | 6.75p | 6.88p | 560431 |
| 03/10/2012 | 6.63p | 7.00p | 6.63p | 6.90p | 1209015 |
| 02/10/2012 | 6.63p | 7.24p | 6.53p | 6.63p | 1901704 |
| 01/10/2012 | 7.50p | 7.99p | 6.53p | 6.80p | 6085413 |
| 28/09/2012 | 7.75p | 8.00p | 7.25p | 7.50p | 1752980 |
| 27/09/2012 | 7.63p | 7.75p | 7.17p | 7.63p | 2998589 |
| 26/09/2012 | 8.00p | 8.04p | 7.50p | 7.63p | 1418999 |
| 25/09/2012 | 8.25p | 8.50p | 7.80p | 8.00p | 1203016 |
| 24/09/2012 | 7.25p | 8.50p | 7.10p | 8.25p | 7808521 |
| 21/09/2012 | 7.25p | 7.49p | 7.18p | 7.25p | 116327 |
| 20/09/2012 | 7.38p | 7.50p | 7.10p | 7.25p | 792955 |
| 19/09/2012 | 7.75p | 8.00p | 7.26p | 7.38p | 3318539 |
| 18/09/2012 | 6.88p | 7.25p | 6.80p | 7.13p | 605102 |
| 17/09/2012 | 7.50p | 7.65p | 6.75p | 6.88p | 2215737 |
| 14/09/2012 | 7.38p | 7.50p | 7.24p | 7.50p | 920879 |
| 13/09/2012 | 7.63p | 7.63p | 7.00p | 7.38p | 1076051 |
| 12/09/2012 | 7.75p | 7.91p | 7.50p | 7.55p | 1519509 |
| 11/09/2012 | 7.63p | 7.85p | 7.25p | 7.75p | 3210604 |
| 10/09/2012 | 7.63p | 7.94p | 7.50p | 7.50p | 446803 |
| 07/09/2012 | 7.63p | 7.65p | 7.50p | 7.63p | 258664 |
| 06/09/2012 | 7.88p | 7.88p | 7.50p | 7.63p | 349595 |
| 05/09/2012 | 7.88p | 7.88p | 7.37p | 7.88p | 310428 |
| 04/09/2012 | 7.75p | 8.00p | 7.52p | 7.88p | 145746 |
| 03/09/2012 | 7.88p | 7.95p | 7.26p | 7.63p | 571011 |
| 31/08/2012 | 8.13p | 8.14p | 7.75p | 7.88p | 249322 |
| 30/08/2012 | 8.25p | 8.43p | 7.75p | 8.13p | 639544 |
| 29/08/2012 | 8.75p | 8.95p | 8.00p | 8.25p | 969379 |
| 28/08/2012 | 8.38p | 9.20p | 8.28p | 8.75p | 1662811 |
| 24/08/2012 | 8.63p | 8.63p | 8.25p | 8.38p | 457196 |
| 23/08/2012 | 8.63p | 8.68p | 8.50p | 8.63p | 419996 |
| 22/08/2012 | 9.13p | 9.22p | 8.50p | 8.63p | 1563073 |
| 21/08/2012 | 9.13p | 9.40p | 8.63p | 9.25p | 1351606 |
| 20/08/2012 | 8.88p | 10.00p | 8.88p | 9.00p | 3876537 |
| 17/08/2012 | 7.63p | 9.25p | 7.63p | 9.00p | 4118305 |
| 16/08/2012 | 7.13p | 8.00p | 7.08p | 7.63p | 1824879 |
| 15/08/2012 | 6.88p | 7.25p | 6.88p | 7.13p | 643895 |
| 14/08/2012 | 6.63p | 7.40p | 6.63p | 6.88p | 1606682 |
| 13/08/2012 | 6.88p | 7.23p | 6.50p | 6.63p | 1580820 |
| 10/08/2012 | 6.50p | 6.99p | 6.36p | 6.75p | 614351 |
| 09/08/2012 | 6.50p | 6.75p | 6.25p | 6.25p | 357985 |
| 08/08/2012 | 6.25p | 7.00p | 6.00p | 6.50p | 2710367 |
| 07/08/2012 | 5.88p | 6.40p | 5.80p | 6.25p | 2570979 |
| 06/08/2012 | 5.63p | 6.00p | 5.56p | 5.88p | 1104162 |
| 03/08/2012 | 5.75p | 5.85p | 5.55p | 5.63p | 157183 |
| 02/08/2012 | 5.88p | 5.95p | 5.50p | 5.75p | 1310618 |
| 01/08/2012 | 5.88p | 5.94p | 5.75p | 5.88p | 120000 |
| 31/07/2012 | 5.88p | 5.98p | 5.70p | 5.88p | 603469 |
| 30/07/2012 | 6.13p | 6.13p | 5.76p | 5.88p | 1074716 |
| 27/07/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 538258 |
| 26/07/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 262000 |
| 25/07/2012 | 6.13p | 6.25p | 6.00p | 6.25p | 499345 |
| 24/07/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 172324 |
| 23/07/2012 | 6.13p | 6.50p | 6.00p | 6.13p | 1920564 |
| 20/07/2012 | 6.63p | 6.63p | 6.50p | 6.63p | 149847 |
| 19/07/2012 | 6.63p | 7.00p | 6.50p | 6.63p | 5543231 |
| 18/07/2012 | 6.88p | 6.88p | 6.50p | 6.63p | 902262 |
| 17/07/2012 | 6.88p | 6.95p | 6.79p | 6.88p | 58105 |
| 16/07/2012 | 7.13p | 7.20p | 6.75p | 6.88p | 637202 |
| 13/07/2012 | 7.13p | 7.20p | 7.00p | 7.00p | 240662 |
| 12/07/2012 | 7.38p | 7.50p | 6.80p | 7.13p | 1063767 |
| 11/07/2012 | 7.50p | 7.50p | 6.70p | 7.50p | 1398843 |
| 10/07/2012 | 7.50p | 7.50p | 7.00p | 7.50p | 2542471 |
| 09/07/2012 | 7.63p | 7.75p | 7.25p | 7.50p | 361430 |
| 06/07/2012 | 7.50p | 7.75p | 7.42p | 7.50p | 1712654 |
| 05/07/2012 | 7.13p | 7.75p | 7.13p | 7.50p | 6053961 |
| 04/07/2012 | 7.00p | 7.23p | 6.78p | 7.13p | 2426746 |
| 03/07/2012 | 7.00p | 7.00p | 6.60p | 7.00p | 1380264 |
| 02/07/2012 | 6.88p | 6.95p | 6.75p | 6.88p | 454318 |
| 29/06/2012 | 6.50p | 6.99p | 6.29p | 6.88p | 7912401 |
| 28/06/2012 | 6.63p | 6.63p | 6.25p | 6.38p | 4640282 |
| 27/06/2012 | 6.63p | 6.75p | 6.40p | 6.63p | 507129 |
| 26/06/2012 | 6.63p | 6.75p | 6.51p | 6.63p | 212055 |
| 25/06/2012 | 6.63p | 6.77p | 6.50p | 6.63p | 152859 |
| 22/06/2012 | 6.63p | 6.75p | 6.63p | 6.63p | 265420 |
| 21/06/2012 | 6.63p | 6.75p | 6.63p | 6.63p | 3144397 |
| 20/06/2012 | 6.63p | 6.75p | 6.59p | 6.63p | 1178360 |
| 19/06/2012 | 6.88p | 7.00p | 6.50p | 6.63p | 941559 |
| 18/06/2012 | 6.88p | 7.00p | 6.75p | 6.88p | 420760 |
| 15/06/2012 | 6.88p | 6.95p | 6.75p | 6.88p | 194606 |
| 14/06/2012 | 6.88p | 6.99p | 6.75p | 6.88p | 280002 |
| 13/06/2012 | 7.00p | 7.20p | 6.75p | 7.00p | 261996 |
| 12/06/2012 | 6.88p | 7.20p | 6.76p | 7.00p | 78037 |
| 11/06/2012 | 7.13p | 7.25p | 6.58p | 6.88p | 1158826 |
| 08/06/2012 | 7.63p | 7.63p | 7.00p | 7.13p | 330993 |
| 07/06/2012 | 7.50p | 7.63p | 7.25p | 7.63p | 40264 |
| 06/06/2012 | 7.63p | 7.65p | 7.05p | 7.38p | 409996 |
| 01/06/2012 | 7.63p | 7.90p | 7.50p | 7.63p | 785191 |
| 31/05/2012 | 7.38p | 8.46p | 7.33p | 7.63p | 3955855 |
| 30/05/2012 | 7.38p | 7.50p | 7.25p | 7.38p | 261941 |
| 29/05/2012 | 7.63p | 7.63p | 7.25p | 7.38p | 538672 |
| 28/05/2012 | 7.63p | 7.74p | 7.45p | 7.63p | 1147133 |
| 25/05/2012 | 7.25p | 7.70p | 7.25p | 7.63p | 808490 |
| 24/05/2012 | 7.38p | 7.45p | 7.00p | 7.25p | 693065 |
| 23/05/2012 | 7.75p | 7.80p | 7.00p | 7.38p | 2150509 |
| 22/05/2012 | 7.38p | 7.95p | 7.25p | 7.75p | 357998 |
| 21/05/2012 | 6.88p | 7.49p | 6.75p | 7.38p | 1883138 |
| 18/05/2012 | 7.13p | 7.13p | 6.74p | 6.88p | 457676 |
| 17/05/2012 | 7.00p | 7.20p | 6.75p | 6.75p | 675081 |
| 16/05/2012 | 7.00p | 7.25p | 6.80p | 7.00p | 1420501 |
| 15/05/2012 | 7.13p | 7.25p | 6.75p | 7.10p | 3624206 |
| 14/05/2012 | 7.63p | 7.73p | 6.60p | 7.01p | 1280147 |
| 11/05/2012 | 7.63p | 7.70p | 7.50p | 7.63p | 411595 |
| 10/05/2012 | 7.63p | 7.75p | 7.50p | 7.63p | 531599 |
| 09/05/2012 | 7.88p | 7.98p | 7.25p | 7.63p | 2000778 |
| 08/05/2012 | 8.38p | 8.40p | 7.75p | 7.88p | 2346222 |
| 04/05/2012 | 8.38p | 8.42p | 8.25p | 8.38p | 532644 |
| 03/05/2012 | 8.25p | 8.43p | 8.10p | 8.38p | 414824 |
| 02/05/2012 | 8.13p | 8.38p | 8.12p | 8.25p | 214692 |
| 01/05/2012 | 8.25p | 8.45p | 8.10p | 8.13p | 1972342 |
| 30/04/2012 | 8.13p | 8.45p | 8.00p | 8.25p | 485686 |
| 27/04/2012 | 8.25p | 8.25p | 8.00p | 8.13p | 611287 |
| 26/04/2012 | 7.88p | 8.43p | 7.50p | 8.25p | 1099138 |
| 25/04/2012 | 8.13p | 8.25p | 7.75p | 8.05p | 6914824 |
| 24/04/2012 | 8.38p | 8.50p | 8.00p | 8.25p | 1370279 |
| 23/04/2012 | 8.63p | 8.63p | 8.25p | 8.38p | 326097 |
| 20/04/2012 | 8.88p | 8.88p | 8.10p | 8.63p | 1154069 |
| 19/04/2012 | 8.88p | 9.00p | 8.75p | 8.88p | 1920918 |
| 18/04/2012 | 8.88p | 9.00p | 8.82p | 8.88p | 313292 |
| 17/04/2012 | 8.88p | 9.00p | 8.79p | 8.88p | 333844 |
| 16/04/2012 | 9.13p | 9.14p | 8.65p | 8.88p | 573813 |
| 13/04/2012 | 9.38p | 9.38p | 8.98p | 9.13p | 690881 |
| 12/04/2012 | 8.88p | 9.38p | 8.65p | 9.38p | 6243086 |
| 11/04/2012 | 8.75p | 9.00p | 8.58p | 8.88p | 1486497 |
| 10/04/2012 | 8.63p | 8.90p | 8.53p | 8.75p | 948755 |
| 05/04/2012 | 8.63p | 9.00p | 8.55p | 8.63p | 2725079 |
| 04/04/2012 | 9.38p | 9.50p | 8.63p | 9.00p | 9397619 |
| 03/04/2012 | 9.63p | 9.75p | 9.20p | 9.38p | 1792446 |
| 02/04/2012 | 9.88p | 10.00p | 9.26p | 9.63p | 4625599 |
| 30/03/2012 | 9.13p | 9.25p | 9.00p | 9.13p | 842887 |
| 29/03/2012 | 8.88p | 9.25p | 8.85p | 9.13p | 1146074 |
| 28/03/2012 | 8.88p | 9.00p | 8.75p | 8.88p | 1309569 |
| 27/03/2012 | 8.63p | 9.00p | 8.58p | 8.88p | 5240677 |
| 26/03/2012 | 8.88p | 9.00p | 8.50p | 8.50p | 1418296 |
| 23/03/2012 | 9.38p | 9.40p | 8.75p | 8.88p | 1298078 |
| 22/03/2012 | 9.75p | 9.75p | 9.26p | 9.30p | 1674191 |
| 21/03/2012 | 9.75p | 10.00p | 9.50p | 9.60p | 1922537 |
| 20/03/2012 | 9.63p | 10.17p | 9.39p | 9.75p | 2442428 |
| 19/03/2012 | 8.88p | 9.75p | 8.87p | 9.50p | 4775121 |
| 16/03/2012 | 8.63p | 9.00p | 8.50p | 9.00p | 3565459 |
| 15/03/2012 | 8.88p | 9.00p | 8.40p | 8.63p | 1321235 |
| 14/03/2012 | 8.88p | 9.00p | 8.50p | 8.88p | 1338787 |
| 13/03/2012 | 8.75p | 9.00p | 8.50p | 8.88p | 7773912 |
| 12/03/2012 | 9.00p | 9.00p | 8.75p | 8.88p | 1892293 |
| 09/03/2012 | 9.38p | 9.50p | 9.07p | 9.13p | 1370494 |
| 08/03/2012 | 9.38p | 9.70p | 9.00p | 9.38p | 4940154 |
| 07/03/2012 | 9.38p | 9.60p | 9.25p | 9.38p | 1605854 |
| 06/03/2012 | 10.13p | 10.20p | 9.25p | 9.50p | 3176217 |
| 05/03/2012 | 9.88p | 10.45p | 9.60p | 10.13p | 6826441 |
| 02/03/2012 | 10.13p | 10.25p | 9.80p | 10.00p | 1845607 |
| 01/03/2012 | 10.38p | 10.50p | 9.60p | 10.13p | 4813821 |
| 29/02/2012 | 10.38p | 10.70p | 10.10p | 10.25p | 3595175 |
| 28/02/2012 | 10.13p | 10.50p | 10.00p | 10.50p | 9605492 |
| 27/02/2012 | 10.25p | 10.40p | 10.00p | 10.13p | 4530594 |
| 24/02/2012 | 9.88p | 10.40p | 9.75p | 10.25p | 3838053 |
*Close Price adjusted for both dividends and splits