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:
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Schroders (SDR) by Mark David Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Kevin Godbold in The Motley Fool
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Petershill Partners (PHLL) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
Upland Resources Limited NPV (UPL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2024 | 3.15p | 3.20p | 3.10p | 3.15p | 4451022 |
| 23/05/2024 | 3.20p | 3.24p | 3.05p | 3.10p | 3844614 |
| 22/05/2024 | 3.05p | 3.28p | 2.97p | 3.20p | 12669771 |
| 21/05/2024 | 3.35p | 3.50p | 2.96p | 3.05p | 24519992 |
| 20/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 17/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 16/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 15/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 14/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 13/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 10/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 09/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 08/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 07/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 03/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 02/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 01/05/2024 | 3.40p | 3.23p | 3.23p | 3.23p | 0 |
| 30/04/2024 | 3.40p | 3.50p | 3.15p | 3.23p | 18285932 |
| 29/04/2024 | 3.45p | 3.60p | 3.30p | 3.40p | 54483912 |
| 26/04/2024 | 4.30p | 4.40p | 4.09p | 4.40p | 7225978 |
| 25/04/2024 | 4.20p | 4.40p | 4.10p | 4.30p | 9453581 |
| 24/04/2024 | 4.20p | 4.49p | 4.10p | 4.20p | 12166396 |
| 23/04/2024 | 4.15p | 4.30p | 3.96p | 4.20p | 6263997 |
| 22/04/2024 | 4.15p | 4.65p | 4.05p | 4.15p | 10562022 |
| 19/04/2024 | 4.05p | 4.18p | 3.90p | 4.00p | 4228158 |
| 18/04/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 2803031 |
| 17/04/2024 | 4.00p | 4.27p | 3.94p | 4.05p | 4293471 |
| 16/04/2024 | 3.85p | 4.10p | 3.73p | 4.00p | 4405734 |
| 15/04/2024 | 4.20p | 4.28p | 3.80p | 3.90p | 4454899 |
| 12/04/2024 | 4.35p | 4.50p | 4.15p | 4.20p | 3360593 |
| 11/04/2024 | 4.65p | 4.65p | 4.17p | 4.35p | 7531795 |
| 10/04/2024 | 4.55p | 4.85p | 4.50p | 4.64p | 8485345 |
| 09/04/2024 | 4.45p | 4.60p | 4.30p | 4.50p | 10896103 |
| 08/04/2024 | 4.05p | 4.54p | 4.05p | 4.40p | 20084372 |
| 05/04/2024 | 3.50p | 4.13p | 3.50p | 4.06p | 22878464 |
| 04/04/2024 | 3.15p | 3.58p | 3.10p | 3.42p | 7811650 |
| 03/04/2024 | 3.25p | 3.27p | 3.10p | 3.15p | 2826019 |
| 02/04/2024 | 3.30p | 3.50p | 3.20p | 3.25p | 7021699 |
| 28/03/2024 | 2.80p | 3.50p | 2.80p | 3.30p | 9151682 |
| 27/03/2024 | 2.80p | 2.90p | 2.60p | 2.72p | 8949383 |
| 26/03/2024 | 2.85p | 2.90p | 2.71p | 2.80p | 4370296 |
| 25/03/2024 | 2.95p | 3.10p | 2.80p | 2.85p | 7311647 |
| 22/03/2024 | 2.95p | 3.02p | 2.90p | 2.95p | 3615970 |
| 21/03/2024 | 3.10p | 3.20p | 2.80p | 2.95p | 6610147 |
| 20/03/2024 | 3.10p | 3.10p | 3.04p | 3.10p | 2424435 |
| 19/03/2024 | 3.10p | 3.30p | 3.00p | 3.04p | 9338660 |
| 18/03/2024 | 3.20p | 3.30p | 3.04p | 3.10p | 2313570 |
| 15/03/2024 | 3.20p | 3.30p | 3.16p | 3.20p | 2755470 |
| 14/03/2024 | 3.25p | 3.30p | 3.16p | 3.20p | 2226538 |
| 13/03/2024 | 3.20p | 3.30p | 3.01p | 3.25p | 3885264 |
| 12/03/2024 | 3.30p | 3.30p | 3.20p | 3.20p | 1540554 |
| 11/03/2024 | 3.35p | 3.40p | 3.20p | 3.25p | 2108018 |
| 08/03/2024 | 3.35p | 3.37p | 3.30p | 3.35p | 2080361 |
| 07/03/2024 | 3.25p | 3.60p | 3.14p | 3.35p | 3594459 |
| 06/03/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 1289887 |
| 05/03/2024 | 3.35p | 3.38p | 3.13p | 3.25p | 2210861 |
| 04/03/2024 | 3.45p | 3.60p | 3.30p | 3.30p | 947209 |
| 01/03/2024 | 3.20p | 3.60p | 3.20p | 3.40p | 4797023 |
| 29/02/2024 | 3.30p | 3.35p | 3.13p | 3.20p | 10585496 |
| 28/02/2024 | 3.35p | 3.49p | 3.20p | 3.30p | 2736654 |
| 27/02/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 2858312 |
| 26/02/2024 | 3.60p | 3.70p | 3.31p | 3.40p | 2661367 |
| 23/02/2024 | 3.40p | 3.70p | 3.33p | 3.50p | 4306370 |
| 22/02/2024 | 3.15p | 3.50p | 3.10p | 3.34p | 4609570 |
| 21/02/2024 | 3.40p | 3.45p | 3.13p | 3.15p | 4649327 |
| 20/02/2024 | 3.45p | 3.60p | 3.30p | 3.40p | 599441 |
| 19/02/2024 | 3.45p | 3.60p | 3.30p | 3.45p | 895690 |
| 16/02/2024 | 3.55p | 3.70p | 3.30p | 3.45p | 4647149 |
| 15/02/2024 | 3.60p | 3.70p | 3.40p | 3.55p | 1712337 |
| 14/02/2024 | 3.70p | 3.80p | 3.50p | 3.60p | 3331865 |
| 13/02/2024 | 3.75p | 3.90p | 3.50p | 3.70p | 2278649 |
| 12/02/2024 | 4.00p | 4.10p | 3.50p | 3.75p | 1636568 |
| 09/02/2024 | 4.05p | 4.09p | 3.70p | 4.00p | 6169367 |
| 08/02/2024 | 3.40p | 4.10p | 3.38p | 4.00p | 9262466 |
| 07/02/2024 | 3.15p | 3.50p | 3.00p | 3.40p | 5843330 |
| 06/02/2024 | 2.90p | 3.25p | 2.80p | 3.00p | 9547003 |
| 05/02/2024 | 3.40p | 3.49p | 2.84p | 2.85p | 10149275 |
| 02/02/2024 | 3.50p | 3.50p | 3.20p | 3.30p | 4638537 |
| 01/02/2024 | 3.45p | 3.60p | 3.40p | 3.60p | 3373976 |
| 31/01/2024 | 3.30p | 3.50p | 3.25p | 3.50p | 6570013 |
| 30/01/2024 | 3.30p | 3.40p | 3.00p | 3.30p | 9623644 |
| 29/01/2024 | 3.45p | 3.50p | 3.00p | 3.20p | 5492963 |
| 26/01/2024 | 3.50p | 3.60p | 3.20p | 3.45p | 11802862 |
| 25/01/2024 | 3.65p | 3.70p | 3.40p | 3.50p | 9631658 |
| 24/01/2024 | 3.65p | 3.80p | 3.57p | 3.65p | 3676093 |
| 23/01/2024 | 3.90p | 4.00p | 3.60p | 3.65p | 8218913 |
| 22/01/2024 | 3.85p | 4.00p | 3.43p | 3.90p | 21783912 |
| 19/01/2024 | 3.95p | 4.10p | 3.70p | 3.85p | 3901071 |
| 18/01/2024 | 4.00p | 4.14p | 3.90p | 3.92p | 36834328 |
| 17/01/2024 | 3.95p | 4.00p | 3.90p | 3.95p | 3234313 |
| 16/01/2024 | 3.95p | 4.10p | 3.84p | 3.95p | 3874481 |
| 15/01/2024 | 3.85p | 4.16p | 3.77p | 3.86p | 6799779 |
| 12/01/2024 | 3.85p | 4.00p | 3.64p | 3.85p | 5153005 |
| 11/01/2024 | 3.80p | 4.00p | 3.70p | 3.76p | 4478192 |
| 10/01/2024 | 3.85p | 4.00p | 3.71p | 3.80p | 3415577 |
| 09/01/2024 | 3.65p | 3.94p | 3.60p | 3.85p | 4555928 |
| 08/01/2024 | 3.65p | 3.70p | 3.40p | 3.60p | 2950898 |
| 05/01/2024 | 3.90p | 3.99p | 3.55p | 3.60p | 6916934 |
| 04/01/2024 | 3.70p | 3.99p | 3.66p | 3.90p | 7606287 |
| 03/01/2024 | 3.85p | 3.90p | 3.50p | 3.70p | 6458249 |
| 02/01/2024 | 4.05p | 4.20p | 3.77p | 3.86p | 7156461 |
| 29/12/2023 | 4.05p | 4.10p | 3.90p | 4.05p | 737817 |
| 28/12/2023 | 4.05p | 4.20p | 3.90p | 4.05p | 2704021 |
| 27/12/2023 | 4.05p | 4.20p | 3.93p | 4.05p | 6079423 |
| 22/12/2023 | 4.10p | 4.15p | 3.80p | 4.00p | 3921499 |
| 21/12/2023 | 3.70p | 4.00p | 3.60p | 4.00p | 6097070 |
| 20/12/2023 | 3.80p | 3.84p | 3.48p | 3.62p | 16169168 |
| 19/12/2023 | 3.95p | 4.09p | 3.72p | 3.80p | 14071031 |
| 18/12/2023 | 4.30p | 4.40p | 3.87p | 3.95p | 4661444 |
| 15/12/2023 | 4.25p | 4.50p | 4.03p | 4.20p | 16005999 |
| 14/12/2023 | 3.75p | 4.07p | 3.60p | 4.00p | 6475099 |
| 13/12/2023 | 3.90p | 3.94p | 3.70p | 3.75p | 9519566 |
| 12/12/2023 | 4.05p | 4.10p | 3.70p | 3.90p | 6212481 |
| 11/12/2023 | 4.20p | 4.30p | 3.81p | 4.10p | 6791284 |
| 08/12/2023 | 4.10p | 4.37p | 4.01p | 4.20p | 11195707 |
| 07/12/2023 | 3.85p | 4.33p | 3.76p | 4.10p | 21426712 |
| 06/12/2023 | 3.40p | 4.00p | 3.40p | 3.80p | 17622956 |
| 05/12/2023 | 3.50p | 3.50p | 3.20p | 3.40p | 6313551 |
| 04/12/2023 | 3.10p | 3.70p | 2.90p | 3.40p | 13841356 |
| 01/12/2023 | 2.60p | 3.17p | 2.60p | 2.96p | 15276157 |
| 30/11/2023 | 2.70p | 2.80p | 2.50p | 2.60p | 5939070 |
| 29/11/2023 | 2.85p | 2.95p | 2.50p | 2.60p | 10404718 |
| 28/11/2023 | 2.90p | 3.20p | 2.63p | 2.80p | 5537544 |
| 27/11/2023 | 3.00p | 3.20p | 2.80p | 2.90p | 8467112 |
| 24/11/2023 | 3.05p | 3.30p | 2.80p | 3.00p | 11916585 |
| 23/11/2023 | 2.65p | 3.30p | 2.65p | 3.00p | 9221836 |
| 22/11/2023 | 2.40p | 2.80p | 2.30p | 2.68p | 9164340 |
| 21/11/2023 | 2.15p | 2.50p | 2.10p | 2.40p | 13060429 |
| 20/11/2023 | 2.25p | 2.30p | 2.04p | 2.20p | 3345490 |
| 17/11/2023 | 2.35p | 2.37p | 2.00p | 2.14p | 6478381 |
| 16/11/2023 | 2.40p | 2.50p | 2.20p | 2.20p | 5308910 |
| 15/11/2023 | 2.40p | 2.75p | 2.26p | 2.26p | 5217664 |
| 14/11/2023 | 2.75p | 2.75p | 2.30p | 2.40p | 7319937 |
| 13/11/2023 | 2.65p | 2.80p | 2.30p | 2.60p | 7277424 |
| 10/11/2023 | 2.75p | 3.00p | 2.34p | 2.65p | 7203150 |
| 09/11/2023 | 2.75p | 2.75p | 2.11p | 2.60p | 4097650 |
| 08/11/2023 | 2.50p | 3.00p | 2.50p | 2.52p | 5280074 |
| 07/11/2023 | 2.65p | 3.00p | 2.00p | 2.75p | 8543722 |
| 06/11/2023 | 2.75p | 2.75p | 2.36p | 2.50p | 4242655 |
| 03/11/2023 | 2.50p | 2.98p | 2.35p | 2.52p | 21211064 |
| 02/11/2023 | 2.50p | 2.70p | 2.33p | 2.50p | 10436747 |
| 01/11/2023 | 2.25p | 2.75p | 2.00p | 2.50p | 16437119 |
| 31/10/2023 | 2.75p | 2.75p | 2.20p | 2.40p | 20527732 |
| 30/10/2023 | 2.50p | 3.20p | 2.00p | 2.64p | 47003884 |
| 27/10/2023 | 3.90p | 4.80p | 3.53p | 4.50p | 18491126 |
| 26/10/2023 | 4.00p | 4.50p | 3.40p | 3.90p | 46825080 |
| 25/10/2023 | 4.85p | 5.15p | 3.86p | 4.10p | 31815766 |
| 24/10/2023 | 6.25p | 6.35p | 4.86p | 4.98p | 33911072 |
| 23/10/2023 | 8.00p | 8.98p | 4.71p | 5.30p | 63120432 |
| 20/10/2023 | 3.40p | 3.49p | 2.94p | 2.94p | 19051652 |
| 19/10/2023 | 3.35p | 3.77p | 3.19p | 3.30p | 15213281 |
| 18/10/2023 | 3.40p | 3.40p | 3.12p | 3.35p | 11511643 |
| 17/10/2023 | 3.05p | 3.55p | 3.00p | 3.40p | 27577944 |
| 16/10/2023 | 3.20p | 3.39p | 2.96p | 3.10p | 15175090 |
| 13/10/2023 | 2.65p | 3.50p | 2.62p | 3.30p | 30809600 |
| 12/10/2023 | 2.35p | 2.70p | 2.35p | 2.70p | 23005184 |
| 11/10/2023 | 2.40p | 2.50p | 2.23p | 2.50p | 6312318 |
| 10/10/2023 | 2.20p | 2.45p | 2.13p | 2.44p | 6828625 |
| 09/10/2023 | 2.30p | 2.39p | 2.16p | 2.28p | 4602556 |
| 06/10/2023 | 2.00p | 2.40p | 2.00p | 2.30p | 7141129 |
| 05/10/2023 | 2.00p | 2.09p | 1.90p | 2.00p | 3530795 |
| 04/10/2023 | 2.00p | 2.10p | 1.94p | 2.08p | 3543997 |
| 03/10/2023 | 2.00p | 2.08p | 1.93p | 2.00p | 5223475 |
| 02/10/2023 | 2.20p | 2.30p | 2.00p | 2.05p | 3316487 |
| 29/09/2023 | 2.15p | 2.28p | 2.00p | 2.20p | 5977494 |
| 28/09/2023 | 2.25p | 2.26p | 2.08p | 2.15p | 7133572 |
| 27/09/2023 | 2.15p | 2.60p | 2.06p | 2.25p | 22453964 |
| 26/09/2023 | 2.10p | 2.16p | 2.05p | 2.15p | 6699466 |
| 25/09/2023 | 2.00p | 2.17p | 1.94p | 2.10p | 5367236 |
| 22/09/2023 | 2.05p | 2.11p | 1.98p | 2.10p | 3565618 |
| 21/09/2023 | 1.90p | 2.16p | 1.83p | 2.00p | 9447858 |
| 20/09/2023 | 2.00p | 2.00p | 1.82p | 1.84p | 6640963 |
| 19/09/2023 | 1.85p | 2.07p | 1.85p | 2.00p | 7227189 |
| 18/09/2023 | 2.00p | 2.08p | 1.85p | 1.95p | 8973796 |
| 15/09/2023 | 2.10p | 2.17p | 1.80p | 2.00p | 21207452 |
| 14/09/2023 | 2.00p | 2.10p | 1.93p | 2.04p | 5332514 |
| 13/09/2023 | 2.00p | 2.20p | 1.93p | 2.12p | 10945685 |
| 12/09/2023 | 2.20p | 2.20p | 1.93p | 2.00p | 2815336 |
| 11/09/2023 | 2.00p | 2.27p | 1.97p | 2.20p | 8586078 |
| 08/09/2023 | 1.85p | 2.10p | 1.80p | 2.10p | 6627543 |
| 07/09/2023 | 1.85p | 1.90p | 1.82p | 1.85p | 2083228 |
| 06/09/2023 | 1.85p | 1.89p | 1.83p | 1.85p | 2076549 |
| 05/09/2023 | 1.85p | 1.89p | 1.80p | 1.84p | 3612953 |
| 04/09/2023 | 1.90p | 1.98p | 1.77p | 1.85p | 5344340 |
| 01/09/2023 | 1.88p | 2.03p | 1.82p | 1.90p | 11263538 |
| 31/08/2023 | 2.10p | 2.14p | 1.83p | 1.88p | 15864419 |
| 30/08/2023 | 2.30p | 2.30p | 2.07p | 2.10p | 11688217 |
| 29/08/2023 | 2.15p | 2.37p | 2.15p | 2.30p | 9613277 |
| 25/08/2023 | 2.00p | 2.20p | 1.97p | 2.15p | 3863144 |
| 24/08/2023 | 2.10p | 2.15p | 1.94p | 2.00p | 7913304 |
| 23/08/2023 | 2.25p | 2.37p | 2.04p | 2.20p | 18837780 |
| 22/08/2023 | 2.00p | 2.19p | 1.98p | 2.10p | 8715579 |
| 21/08/2023 | 2.40p | 2.42p | 1.98p | 2.20p | 16426319 |
| 18/08/2023 | 2.75p | 2.90p | 2.23p | 2.46p | 44593496 |
| 17/08/2023 | 2.15p | 2.40p | 1.95p | 2.35p | 24712380 |
| 16/08/2023 | 2.30p | 2.32p | 2.00p | 2.14p | 10349979 |
| 15/08/2023 | 2.50p | 2.60p | 2.25p | 2.28p | 8730047 |
| 14/08/2023 | 2.35p | 2.60p | 2.35p | 2.50p | 9978932 |
| 11/08/2023 | 2.30p | 2.48p | 2.20p | 2.40p | 9227355 |
| 10/08/2023 | 2.15p | 2.50p | 2.15p | 2.34p | 15744635 |
*Close Price adjusted for both dividends and splits