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:
- 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
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Wentworth Resources NPV (WEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2020 | 17.25p | 17.25p | 16.63p | 16.75p | 5870 |
| 09/11/2020 | 17.25p | 17.25p | 16.50p | 16.75p | 60980 |
| 06/11/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 05/11/2020 | 17.25p | 17.25p | 16.72p | 17.25p | 47747 |
| 04/11/2020 | 17.25p | 17.25p | 16.50p | 17.25p | 47000 |
| 03/11/2020 | 17.25p | 17.25p | 16.50p | 17.25p | 14369 |
| 02/11/2020 | 17.25p | 17.25p | 16.50p | 17.25p | 7500 |
| 30/10/2020 | 17.25p | 17.50p | 16.72p | 17.25p | 36211 |
| 29/10/2020 | 17.00p | 17.25p | 17.00p | 17.25p | 0 |
| 28/10/2020 | 17.25p | 17.25p | 16.50p | 17.25p | 38799 |
| 27/10/2020 | 17.25p | 17.50p | 17.25p | 17.25p | 25000 |
| 26/10/2020 | 17.25p | 17.37p | 16.30p | 17.25p | 45487 |
| 23/10/2020 | 17.25p | 17.25p | 16.30p | 16.30p | 67645 |
| 22/10/2020 | 17.25p | 17.25p | 16.50p | 17.25p | 85850 |
| 21/10/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 20/10/2020 | 17.50p | 17.50p | 17.00p | 17.25p | 62500 |
| 19/10/2020 | 17.50p | 17.50p | 17.02p | 17.50p | 2634 |
| 16/10/2020 | 17.00p | 17.50p | 17.00p | 17.50p | 5683 |
| 15/10/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 34933 |
| 14/10/2020 | 17.50p | 17.95p | 17.50p | 17.50p | 20043 |
| 13/10/2020 | 17.50p | 18.00p | 17.10p | 17.50p | 232920 |
| 12/10/2020 | 17.25p | 17.90p | 17.20p | 17.20p | 275371 |
| 09/10/2020 | 17.50p | 18.00p | 17.00p | 17.25p | 136793 |
| 08/10/2020 | 17.50p | 17.78p | 16.84p | 17.00p | 138015 |
| 07/10/2020 | 17.50p | 18.00p | 17.02p | 17.50p | 119000 |
| 06/10/2020 | 17.25p | 18.00p | 16.80p | 17.00p | 116715 |
| 05/10/2020 | 17.25p | 17.51p | 16.50p | 17.25p | 70989 |
| 02/10/2020 | 17.25p | 17.51p | 16.60p | 17.25p | 22493 |
| 01/10/2020 | 17.00p | 17.75p | 17.00p | 17.50p | 53824 |
| 30/09/2020 | 17.00p | 17.63p | 16.50p | 17.00p | 16348 |
| 29/09/2020 | 16.25p | 17.10p | 16.00p | 17.00p | 73923 |
| 28/09/2020 | 16.00p | 17.00p | 16.00p | 16.50p | 191038 |
| 25/09/2020 | 15.50p | 15.84p | 15.26p | 15.50p | 52808 |
| 24/09/2020 | 15.50p | 15.50p | 15.26p | 15.30p | 11040 |
| 23/09/2020 | 15.50p | 15.90p | 15.26p | 15.50p | 15396 |
| 22/09/2020 | 15.50p | 16.00p | 15.00p | 15.50p | 28022 |
| 21/09/2020 | 15.50p | 16.00p | 15.50p | 15.50p | 55000 |
| 18/09/2020 | 15.50p | 15.50p | 15.10p | 15.50p | 42024 |
| 17/09/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 10000 |
| 16/09/2020 | 15.50p | 15.50p | 15.43p | 15.50p | 75919 |
| 15/09/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 4151 |
| 14/09/2020 | 15.50p | 15.50p | 15.47p | 15.50p | 16763 |
| 11/09/2020 | 15.50p | 16.00p | 15.38p | 15.50p | 33968 |
| 10/09/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 106162 |
| 09/09/2020 | 16.25p | 16.50p | 15.00p | 16.00p | 493603 |
| 08/09/2020 | 17.50p | 17.50p | 16.00p | 16.25p | 84917 |
| 07/09/2020 | 17.50p | 17.50p | 16.54p | 17.50p | 5638 |
| 04/09/2020 | 17.00p | 18.00p | 16.55p | 17.50p | 760131 |
| 03/09/2020 | 17.00p | 18.00p | 16.00p | 17.00p | 119048 |
| 02/09/2020 | 17.50p | 18.50p | 17.50p | 17.50p | 2000 |
| 01/09/2020 | 17.50p | 18.50p | 16.50p | 17.50p | 217691 |
| 31/08/2020 | 17.50p | 17.50p | 16.50p | 17.50p | 10000 |
| 28/08/2020 | 17.50p | 17.50p | 16.50p | 17.50p | 10000 |
| 27/08/2020 | 17.50p | 18.50p | 17.50p | 17.50p | 5000 |
| 26/08/2020 | 17.50p | 18.50p | 17.50p | 17.50p | 15000 |
| 25/08/2020 | 17.50p | 17.70p | 17.50p | 17.50p | 1412 |
| 24/08/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 21/08/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/08/2020 | 17.50p | 17.95p | 17.00p | 17.50p | 55273 |
| 19/08/2020 | 18.00p | 18.00p | 17.00p | 17.50p | 43000 |
| 18/08/2020 | 18.00p | 18.11p | 16.30p | 18.00p | 45322 |
| 17/08/2020 | 17.00p | 18.00p | 17.00p | 18.00p | 70390 |
| 14/08/2020 | 18.00p | 18.20p | 18.00p | 18.00p | 18000 |
| 13/08/2020 | 18.00p | 18.00p | 17.21p | 18.00p | 6408 |
| 12/08/2020 | 18.00p | 18.00p | 17.95p | 18.00p | 4000 |
| 11/08/2020 | 18.00p | 19.00p | 17.00p | 18.00p | 59036 |
| 10/08/2020 | 18.00p | 18.00p | 16.50p | 18.00p | 35750 |
| 07/08/2020 | 18.00p | 18.00p | 17.00p | 18.00p | 18047 |
| 06/08/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/08/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/08/2020 | 18.00p | 18.00p | 17.50p | 18.00p | 3500 |
| 03/08/2020 | 18.00p | 18.00p | 17.50p | 18.00p | 65644 |
| 31/07/2020 | 18.00p | 18.00p | 17.50p | 18.00p | 2183 |
| 30/07/2020 | 18.25p | 18.25p | 17.00p | 18.00p | 55000 |
| 29/07/2020 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 28/07/2020 | 17.00p | 18.25p | 17.00p | 18.25p | 46064 |
| 27/07/2020 | 18.25p | 18.25p | 17.50p | 18.00p | 55000 |
| 24/07/2020 | 18.25p | 18.25p | 17.50p | 18.25p | 12666 |
| 23/07/2020 | 18.25p | 18.25p | 18.25p | 18.25p | 12000 |
| 22/07/2020 | 18.50p | 18.50p | 17.50p | 18.25p | 25332 |
| 21/07/2020 | 18.50p | 18.69p | 18.25p | 18.25p | 262 |
| 20/07/2020 | 18.50p | 18.50p | 17.87p | 18.25p | 2369 |
| 17/07/2020 | 18.50p | 18.50p | 18.25p | 18.25p | 0 |
| 16/07/2020 | 18.50p | 18.50p | 17.90p | 18.25p | 5000 |
| 15/07/2020 | 18.50p | 18.50p | 17.90p | 18.25p | 24219 |
| 14/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 55300 |
| 13/07/2020 | 18.50p | 19.00p | 18.00p | 18.25p | 83601 |
| 10/07/2020 | 18.50p | 19.00p | 18.00p | 18.25p | 23299 |
| 09/07/2020 | 18.50p | 19.00p | 18.00p | 18.00p | 22134 |
| 08/07/2020 | 18.25p | 19.00p | 17.75p | 18.25p | 136836 |
| 07/07/2020 | 18.00p | 18.00p | 17.57p | 17.75p | 74579 |
| 06/07/2020 | 16.75p | 18.00p | 16.75p | 17.50p | 43691 |
| 03/07/2020 | 16.75p | 17.00p | 16.75p | 16.75p | 6500 |
| 02/07/2020 | 16.75p | 16.90p | 16.75p | 16.75p | 33668 |
| 01/07/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 30/06/2020 | 16.00p | 16.75p | 16.00p | 16.75p | 0 |
| 29/06/2020 | 16.75p | 17.00p | 16.50p | 16.75p | 83526 |
| 26/06/2020 | 17.50p | 17.50p | 16.65p | 16.75p | 175300 |
| 25/06/2020 | 17.50p | 17.50p | 16.57p | 17.25p | 42906 |
| 24/06/2020 | 17.50p | 17.50p | 16.89p | 17.25p | 7500 |
| 23/06/2020 | 17.50p | 18.00p | 16.66p | 17.25p | 24272 |
| 22/06/2020 | 17.50p | 18.00p | 16.74p | 17.25p | 25297 |
| 19/06/2020 | 17.50p | 18.00p | 17.25p | 17.25p | 16138 |
| 18/06/2020 | 16.00p | 17.99p | 16.00p | 17.25p | 52714 |
| 17/06/2020 | 16.75p | 17.00p | 16.50p | 16.75p | 196314 |
| 16/06/2020 | 16.75p | 16.75p | 16.50p | 16.75p | 20520 |
| 15/06/2020 | 16.00p | 16.80p | 16.00p | 16.75p | 127515 |
| 11/06/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 30000 |
| 10/06/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 09/06/2020 | 16.75p | 17.00p | 16.75p | 16.75p | 9699 |
| 08/06/2020 | 16.75p | 16.75p | 16.00p | 16.75p | 93185 |
| 05/06/2020 | 16.75p | 16.75p | 16.50p | 16.75p | 24458 |
| 04/06/2020 | 16.75p | 16.75p | 16.69p | 16.75p | 3858 |
| 03/06/2020 | 16.75p | 16.75p | 16.00p | 16.75p | 27384 |
| 02/06/2020 | 16.75p | 16.75p | 16.70p | 16.75p | 16936 |
| 01/06/2020 | 16.75p | 16.75p | 16.50p | 16.75p | 41447 |
| 29/05/2020 | 16.75p | 16.75p | 16.74p | 16.75p | 549 |
| 28/05/2020 | 16.75p | 16.77p | 16.60p | 16.75p | 6306 |
| 27/05/2020 | 16.75p | 16.90p | 16.50p | 16.75p | 84579 |
| 26/05/2020 | 16.75p | 16.75p | 16.50p | 16.75p | 525566 |
| 25/05/2020 | 16.75p | 16.75p | 16.55p | 16.75p | 39039 |
| 22/05/2020 | 16.75p | 16.75p | 16.55p | 16.75p | 39039 |
| 21/05/2020 | 16.75p | 16.75p | 16.55p | 16.75p | 12000 |
| 20/05/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 23880 |
| 19/05/2020 | 17.25p | 17.25p | 16.75p | 16.75p | 10000 |
| 18/05/2020 | 17.75p | 17.75p | 17.50p | 17.50p | 3000 |
| 15/05/2020 | 18.00p | 18.00p | 17.75p | 17.75p | 100000 |
| 14/05/2020 | 18.00p | 18.00p | 17.52p | 18.00p | 67796 |
| 13/05/2020 | 18.00p | 18.19p | 17.52p | 18.00p | 79404 |
| 12/05/2020 | 17.75p | 18.09p | 17.75p | 18.00p | 199991 |
| 11/05/2020 | 17.75p | 18.10p | 17.03p | 17.75p | 27494 |
| 08/05/2020 | 17.75p | 17.97p | 17.00p | 17.75p | 32021 |
| 07/05/2020 | 17.75p | 17.97p | 17.00p | 17.75p | 32021 |
| 06/05/2020 | 18.25p | 18.25p | 17.75p | 17.75p | 512491 |
| 05/05/2020 | 18.25p | 18.25p | 18.00p | 18.25p | 40000 |
| 04/05/2020 | 18.25p | 18.30p | 18.00p | 18.25p | 25941 |
| 01/05/2020 | 18.25p | 18.25p | 18.15p | 18.25p | 10000 |
| 30/04/2020 | 18.25p | 18.33p | 18.00p | 18.25p | 80283 |
| 29/04/2020 | 18.50p | 19.00p | 18.25p | 18.25p | 35401 |
| 28/04/2020 | 18.50p | 18.65p | 18.00p | 18.50p | 37037 |
| 27/04/2020 | 18.50p | 19.00p | 18.00p | 18.50p | 93551 |
| 24/04/2020 | 18.00p | 18.70p | 18.00p | 18.50p | 41153 |
| 23/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/04/2020 | 18.00p | 18.00p | 17.56p | 18.00p | 3350 |
| 21/04/2020 | 18.00p | 18.00p | 17.56p | 18.00p | 21200 |
| 20/04/2020 | 18.00p | 18.00p | 17.00p | 18.00p | 10000 |
| 17/04/2020 | 17.75p | 19.00p | 17.00p | 18.00p | 53831 |
| 16/04/2020 | 17.00p | 18.00p | 17.00p | 17.75p | 182500 |
| 15/04/2020 | 17.00p | 17.15p | 17.00p | 17.00p | 10000 |
| 14/04/2020 | 17.00p | 17.50p | 16.50p | 17.00p | 32248 |
| 13/04/2020 | 17.00p | 17.15p | 17.00p | 17.00p | 10000 |
| 10/04/2020 | 17.00p | 17.15p | 17.00p | 17.00p | 10000 |
| 09/04/2020 | 17.00p | 17.15p | 17.00p | 17.00p | 10000 |
| 08/04/2020 | 17.00p | 17.15p | 17.00p | 17.00p | 11632 |
| 07/04/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/04/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/04/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/04/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/04/2020 | 16.75p | 17.40p | 16.00p | 17.00p | 83214 |
| 31/03/2020 | 16.75p | 18.00p | 16.75p | 16.75p | 453283 |
| 30/03/2020 | 16.50p | 17.00p | 16.00p | 16.75p | 66258 |
| 27/03/2020 | 16.50p | 17.50p | 16.50p | 16.50p | 2000 |
| 26/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/03/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 30000 |
| 23/03/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 99999 |
| 20/03/2020 | 15.50p | 16.70p | 15.00p | 16.00p | 307061 |
| 19/03/2020 | 15.50p | 16.00p | 15.00p | 15.50p | 63874 |
| 18/03/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 38654 |
| 17/03/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 24591 |
| 16/03/2020 | 16.50p | 17.00p | 16.00p | 16.50p | 52183 |
| 13/03/2020 | 16.50p | 17.00p | 16.10p | 16.50p | 79579 |
| 12/03/2020 | 17.25p | 17.50p | 16.50p | 16.50p | 57800 |
| 11/03/2020 | 18.00p | 18.00p | 17.00p | 17.25p | 23500 |
| 10/03/2020 | 17.50p | 18.00p | 17.00p | 18.00p | 30200 |
| 09/03/2020 | 18.00p | 18.00p | 16.80p | 17.00p | 38500 |
| 06/03/2020 | 18.50p | 18.50p | 17.90p | 18.50p | 93857 |
| 05/03/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/03/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/03/2020 | 18.75p | 18.90p | 18.00p | 18.50p | 48233 |
| 02/03/2020 | 18.75p | 19.50p | 18.00p | 18.75p | 4480 |
| 28/02/2020 | 19.25p | 19.25p | 18.00p | 18.75p | 57500 |
| 27/02/2020 | 19.75p | 20.00p | 18.70p | 19.25p | 42110 |
| 26/02/2020 | 20.00p | 20.00p | 19.00p | 19.75p | 52457 |
| 25/02/2020 | 20.00p | 20.09p | 18.90p | 20.00p | 52201 |
| 24/02/2020 | 21.00p | 21.00p | 19.50p | 20.00p | 52500 |
| 21/02/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 8400 |
| 20/02/2020 | 21.50p | 21.50p | 21.00p | 21.00p | 40000 |
| 19/02/2020 | 21.50p | 21.70p | 21.00p | 21.50p | 12267 |
| 18/02/2020 | 21.50p | 21.50p | 21.00p | 21.50p | 68000 |
| 17/02/2020 | 21.50p | 21.50p | 21.00p | 21.50p | 25000 |
| 14/02/2020 | 21.50p | 22.00p | 21.00p | 21.50p | 15200 |
| 13/02/2020 | 21.50p | 22.00p | 21.05p | 21.50p | 15000 |
| 12/02/2020 | 21.50p | 22.00p | 21.00p | 21.50p | 34035 |
| 11/02/2020 | 21.50p | 22.00p | 21.00p | 21.50p | 3651 |
| 10/02/2020 | 22.00p | 22.00p | 21.30p | 21.50p | 25000 |
| 07/02/2020 | 22.00p | 22.00p | 21.00p | 22.00p | 32500 |
| 06/02/2020 | 22.00p | 22.00p | 21.00p | 22.00p | 15000 |
| 05/02/2020 | 22.00p | 22.08p | 22.00p | 22.00p | 1651 |
| 04/02/2020 | 22.00p | 22.00p | 21.01p | 21.30p | 60000 |
*Close Price adjusted for both dividends and splits