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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Verditek (VDTK) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2019 | 6.13p | 6.15p | 6.13p | 6.13p | 18514 |
| 28/06/2019 | 6.13p | 6.20p | 6.00p | 6.13p | 63460 |
| 27/06/2019 | 6.13p | 6.13p | 6.08p | 6.13p | 70099 |
| 26/06/2019 | 6.38p | 6.49p | 6.13p | 6.13p | 165158 |
| 25/06/2019 | 6.63p | 6.68p | 6.38p | 6.38p | 80780 |
| 24/06/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 50090 |
| 21/06/2019 | 6.63p | 6.75p | 6.50p | 6.63p | 126500 |
| 20/06/2019 | 6.63p | 6.68p | 6.50p | 6.63p | 67802 |
| 19/06/2019 | 7.00p | 7.00p | 6.30p | 6.63p | 733284 |
| 18/06/2019 | 7.00p | 7.38p | 6.54p | 7.00p | 684971 |
| 17/06/2019 | 7.00p | 7.00p | 6.55p | 6.75p | 30000 |
| 14/06/2019 | 7.13p | 7.13p | 6.80p | 7.00p | 20000 |
| 13/06/2019 | 7.13p | 7.13p | 6.80p | 7.13p | 30000 |
| 12/06/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/06/2019 | 7.13p | 7.13p | 6.80p | 7.13p | 30418 |
| 10/06/2019 | 7.13p | 7.13p | 6.88p | 7.13p | 29704 |
| 07/06/2019 | 7.13p | 7.13p | 7.11p | 7.13p | 1026 |
| 06/06/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 3507 |
| 05/06/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 100000 |
| 04/06/2019 | 7.25p | 7.28p | 7.00p | 7.25p | 180618 |
| 03/06/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 33702 |
| 31/05/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 189497 |
| 30/05/2019 | 7.25p | 7.33p | 7.18p | 7.25p | 88903 |
| 29/05/2019 | 7.50p | 7.50p | 7.15p | 7.25p | 168568 |
| 28/05/2019 | 7.25p | 7.50p | 7.25p | 7.50p | 188310 |
| 24/05/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/05/2019 | 7.25p | 7.50p | 7.10p | 7.25p | 24003 |
| 22/05/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 150000 |
| 21/05/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 25839 |
| 20/05/2019 | 7.75p | 7.75p | 7.05p | 7.10p | 142770 |
| 17/05/2019 | 7.75p | 7.80p | 7.50p | 7.75p | 5332751 |
| 16/05/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 16115 |
| 15/05/2019 | 7.75p | 7.75p | 7.65p | 7.75p | 111205 |
| 14/05/2019 | 7.75p | 7.75p | 7.66p | 7.75p | 3232 |
| 13/05/2019 | 9.25p | 9.39p | 7.50p | 7.75p | 1426746 |
| 10/05/2019 | 9.25p | 9.50p | 9.23p | 9.25p | 313250 |
| 09/05/2019 | 9.00p | 10.00p | 9.00p | 9.25p | 1817154 |
| 08/05/2019 | 7.25p | 9.00p | 7.25p | 9.00p | 335672 |
| 07/05/2019 | 7.13p | 7.50p | 7.13p | 7.25p | 84590 |
| 03/05/2019 | 7.13p | 7.50p | 7.13p | 7.13p | 2500 |
| 02/05/2019 | 6.75p | 7.25p | 6.75p | 7.13p | 212090 |
| 01/05/2019 | 6.75p | 6.93p | 6.58p | 6.75p | 186051 |
| 30/04/2019 | 6.50p | 7.00p | 6.50p | 6.75p | 141000 |
| 29/04/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 1000 |
| 26/04/2019 | 5.70p | 6.75p | 5.70p | 6.50p | 643479 |
| 25/04/2019 | 5.25p | 6.00p | 5.25p | 5.63p | 742800 |
| 24/04/2019 | 5.00p | 5.50p | 5.00p | 5.25p | 352345 |
| 23/04/2019 | 4.75p | 5.20p | 4.75p | 5.00p | 199068 |
| 18/04/2019 | 4.50p | 5.00p | 4.50p | 4.75p | 6665312 |
| 17/04/2019 | 4.50p | 4.50p | 4.42p | 4.50p | 78635 |
| 16/04/2019 | 4.50p | 4.59p | 4.50p | 4.50p | 2136 |
| 15/04/2019 | 4.55p | 4.65p | 4.42p | 4.50p | 132149 |
| 12/04/2019 | 4.75p | 4.75p | 4.50p | 4.55p | 108141 |
| 11/04/2019 | 4.75p | 4.75p | 4.48p | 4.75p | 159000 |
| 10/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 4000000 |
| 09/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/04/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 2840 |
| 03/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/03/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 8532 |
| 28/03/2019 | 4.75p | 4.75p | 4.40p | 4.75p | 65000 |
| 27/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/03/2019 | 4.55p | 4.75p | 4.55p | 4.75p | 382983 |
| 21/03/2019 | 4.65p | 4.70p | 4.50p | 4.55p | 344620 |
| 20/03/2019 | 4.90p | 4.90p | 4.65p | 4.65p | 405092 |
| 19/03/2019 | 4.90p | 4.94p | 4.80p | 4.90p | 2911 |
| 18/03/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 145611 |
| 15/03/2019 | 4.90p | 4.90p | 4.87p | 4.90p | 19880 |
| 14/03/2019 | 5.03p | 5.03p | 4.90p | 4.90p | 0 |
| 13/03/2019 | 4.90p | 4.95p | 4.87p | 4.90p | 28407 |
| 12/03/2019 | 5.03p | 5.03p | 4.90p | 4.90p | 269640 |
| 11/03/2019 | 5.15p | 5.15p | 4.80p | 5.13p | 175000 |
| 08/03/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 22051 |
| 07/03/2019 | 5.38p | 5.38p | 5.00p | 5.15p | 50000 |
| 06/03/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/03/2019 | 5.38p | 5.38p | 5.10p | 5.38p | 108679 |
| 04/03/2019 | 5.50p | 5.50p | 5.25p | 5.38p | 93454 |
| 01/03/2019 | 5.38p | 5.50p | 5.25p | 5.38p | 40808 |
| 28/02/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 762 |
| 27/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/02/2019 | 5.38p | 5.44p | 5.38p | 5.38p | 809 |
| 22/02/2019 | 5.38p | 5.41p | 5.38p | 5.38p | 40293 |
| 21/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/02/2019 | 5.63p | 5.63p | 5.38p | 5.38p | 25000 |
| 15/02/2019 | 5.63p | 5.63p | 5.25p | 5.63p | 50000 |
| 14/02/2019 | 5.88p | 5.88p | 5.55p | 5.63p | 23582 |
| 13/02/2019 | 5.88p | 5.88p | 5.85p | 5.88p | 2394 |
| 12/02/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 13812 |
| 11/02/2019 | 6.00p | 6.00p | 5.65p | 5.88p | 50000 |
| 08/02/2019 | 6.00p | 6.00p | 5.75p | 6.00p | 4776 |
| 07/02/2019 | 6.00p | 6.10p | 6.00p | 6.00p | 0 |
| 06/02/2019 | 6.00p | 6.10p | 5.75p | 6.10p | 8619 |
| 05/02/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 3604 |
| 04/02/2019 | 6.13p | 6.13p | 6.00p | 6.00p | 130000 |
| 01/02/2019 | 6.25p | 6.49p | 6.13p | 6.13p | 53032 |
| 31/01/2019 | 5.75p | 6.40p | 5.75p | 6.25p | 366500 |
| 30/01/2019 | 5.63p | 5.98p | 5.63p | 5.75p | 2208368 |
| 29/01/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 158401 |
| 28/01/2019 | 5.50p | 5.75p | 5.40p | 5.63p | 430938 |
| 25/01/2019 | 5.50p | 5.60p | 5.50p | 5.50p | 32500 |
| 24/01/2019 | 5.50p | 5.62p | 5.50p | 5.50p | 17222 |
| 23/01/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/01/2019 | 5.50p | 5.63p | 5.50p | 5.50p | 10666 |
| 21/01/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/01/2019 | 5.50p | 5.74p | 5.50p | 5.50p | 10000 |
| 17/01/2019 | 5.38p | 5.50p | 5.38p | 5.50p | 200000 |
| 16/01/2019 | 5.25p | 5.38p | 5.10p | 5.38p | 20000 |
| 15/01/2019 | 5.25p | 5.37p | 5.25p | 5.25p | 4000 |
| 14/01/2019 | 5.25p | 5.38p | 5.25p | 5.25p | 84309 |
| 11/01/2019 | 5.13p | 5.40p | 5.00p | 5.25p | 375000 |
| 10/01/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/01/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/01/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 580000 |
| 07/01/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 60000 |
| 04/01/2019 | 5.13p | 5.18p | 5.13p | 5.13p | 0 |
| 03/01/2019 | 5.18p | 5.18p | 5.10p | 5.18p | 137714 |
| 02/01/2019 | 5.10p | 5.22p | 5.10p | 5.18p | 638876 |
| 31/12/2018 | 5.10p | 5.11p | 5.10p | 5.10p | 9665 |
| 28/12/2018 | 5.00p | 5.10p | 5.00p | 5.10p | 0 |
| 27/12/2018 | 5.00p | 5.10p | 5.00p | 5.10p | 0 |
| 24/12/2018 | 5.00p | 5.13p | 5.00p | 5.10p | 0 |
| 21/12/2018 | 5.00p | 5.10p | 5.00p | 5.10p | 0 |
| 20/12/2018 | 5.00p | 5.10p | 5.00p | 5.10p | 12000 |
| 19/12/2018 | 5.13p | 5.18p | 5.00p | 5.10p | 3052611 |
| 18/12/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/12/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 2000000 |
| 13/12/2018 | 5.13p | 5.18p | 5.13p | 5.13p | 7729 |
| 12/12/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/12/2018 | 5.13p | 5.13p | 5.01p | 5.13p | 3018 |
| 10/12/2018 | 5.25p | 5.25p | 5.08p | 5.13p | 138158 |
| 07/12/2018 | 5.13p | 5.25p | 5.13p | 5.25p | 87020 |
| 06/12/2018 | 5.25p | 5.25p | 5.08p | 5.13p | 163240 |
| 05/12/2018 | 5.50p | 5.50p | 5.25p | 5.25p | 104642 |
| 04/12/2018 | 5.63p | 5.69p | 5.38p | 5.50p | 330942 |
| 03/12/2018 | 5.13p | 5.70p | 5.13p | 5.63p | 859335 |
| 30/11/2018 | 5.25p | 5.25p | 5.00p | 5.13p | 354076 |
| 29/11/2018 | 5.63p | 5.63p | 5.25p | 5.25p | 162726 |
| 28/11/2018 | 5.75p | 5.75p | 5.50p | 5.63p | 55000 |
| 27/11/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/11/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/11/2018 | 5.88p | 6.00p | 5.65p | 5.75p | 48375 |
| 22/11/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/11/2018 | 5.88p | 6.00p | 5.88p | 5.88p | 0 |
| 20/11/2018 | 5.88p | 6.00p | 6.00p | 6.00p | 6000000 |
| 19/11/2018 | 5.88p | 6.13p | 5.88p | 6.00p | 275000 |
| 16/11/2018 | 5.88p | 6.00p | 5.88p | 6.00p | 1500 |
| 15/11/2018 | 5.88p | 6.00p | 5.77p | 6.00p | 28581 |
| 14/11/2018 | 6.00p | 6.13p | 6.00p | 6.00p | 104490 |
| 13/11/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 12/11/2018 | 6.25p | 6.42p | 6.00p | 6.13p | 184500 |
| 09/11/2018 | 5.65p | 6.45p | 5.65p | 6.25p | 419688 |
| 08/11/2018 | 5.55p | 5.86p | 5.52p | 5.65p | 216009 |
| 07/11/2018 | 5.63p | 5.63p | 5.55p | 5.55p | 750000 |
| 06/11/2018 | 5.75p | 5.75p | 5.63p | 5.63p | 31019 |
| 05/11/2018 | 6.25p | 6.25p | 5.85p | 5.85p | 413697 |
| 02/11/2018 | 6.35p | 6.35p | 6.03p | 6.25p | 1504 |
| 01/11/2018 | 6.48p | 6.48p | 6.25p | 6.35p | 135978 |
| 31/10/2018 | 6.48p | 6.48p | 6.48p | 6.48p | 300000 |
| 30/10/2018 | 6.60p | 6.60p | 6.48p | 6.48p | 62699 |
| 29/10/2018 | 6.60p | 6.60p | 6.51p | 6.60p | 60000 |
| 26/10/2018 | 6.75p | 6.75p | 6.50p | 6.60p | 95500 |
| 25/10/2018 | 6.75p | 6.83p | 6.53p | 6.75p | 167280 |
| 24/10/2018 | 6.75p | 6.75p | 6.60p | 6.75p | 60000 |
| 23/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/10/2018 | 6.63p | 6.83p | 6.63p | 6.75p | 270000 |
| 19/10/2018 | 6.88p | 6.91p | 6.75p | 6.75p | 20000 |
| 18/10/2018 | 7.00p | 7.00p | 6.88p | 6.88p | 675000 |
| 17/10/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 12301 |
| 16/10/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 600000 |
| 15/10/2018 | 7.00p | 7.15p | 6.78p | 7.00p | 370972 |
| 12/10/2018 | 6.88p | 7.00p | 6.60p | 7.00p | 451886 |
| 11/10/2018 | 6.88p | 6.88p | 6.60p | 6.88p | 150000 |
| 10/10/2018 | 6.88p | 6.88p | 6.82p | 6.88p | 150000 |
| 09/10/2018 | 7.00p | 7.00p | 6.75p | 6.88p | 251137 |
| 08/10/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 150000 |
| 05/10/2018 | 7.25p | 7.25p | 6.79p | 7.00p | 230900 |
| 04/10/2018 | 7.00p | 7.25p | 6.88p | 7.25p | 305000 |
| 03/10/2018 | 7.13p | 7.13p | 6.75p | 7.00p | 481206 |
| 02/10/2018 | 7.13p | 7.20p | 6.75p | 7.13p | 257479 |
| 01/10/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/09/2018 | 6.63p | 7.40p | 6.63p | 7.13p | 1693397 |
| 27/09/2018 | 7.00p | 7.00p | 6.60p | 6.63p | 26200 |
| 26/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/09/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 810715 |
| 24/09/2018 | 7.00p | 7.00p | 6.70p | 7.00p | 42500 |
| 21/09/2018 | 6.75p | 7.45p | 6.52p | 7.00p | 524806 |
| 20/09/2018 | 6.75p | 6.90p | 6.55p | 6.75p | 76001 |
| 19/09/2018 | 6.65p | 6.75p | 6.65p | 6.75p | 250000 |
| 18/09/2018 | 6.75p | 6.93p | 6.50p | 6.65p | 3633524 |
| 17/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/09/2018 | 6.75p | 6.75p | 6.53p | 6.75p | 34000 |
*Close Price adjusted for both dividends and splits