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 |
|---|---|---|---|---|---|
| 03/02/2020 | 23.00p | 23.00p | 21.23p | 22.00p | 84876 |
| 31/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 7000 |
| 30/01/2020 | 22.50p | 23.00p | 22.50p | 23.00p | 27689 |
| 29/01/2020 | 21.00p | 23.00p | 21.00p | 22.50p | 121057 |
| 28/01/2020 | 21.00p | 21.30p | 21.00p | 21.00p | 8000 |
| 27/01/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 25000 |
| 24/01/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 55000 |
| 23/01/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 2000 |
| 22/01/2020 | 20.00p | 21.50p | 19.90p | 21.00p | 121182 |
| 21/01/2020 | 20.00p | 20.09p | 20.00p | 20.00p | 30000 |
| 20/01/2020 | 20.00p | 21.00p | 20.00p | 20.00p | 33000 |
| 17/01/2020 | 19.50p | 20.10p | 19.24p | 20.00p | 45000 |
| 16/01/2020 | 19.50p | 20.96p | 19.00p | 19.50p | 119364 |
| 15/01/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 250544 |
| 14/01/2020 | 19.50p | 20.00p | 19.50p | 19.50p | 62000 |
| 13/01/2020 | 19.00p | 20.00p | 18.98p | 19.50p | 119007 |
| 10/01/2020 | 19.00p | 19.00p | 18.98p | 19.00p | 95000 |
| 09/01/2020 | 19.00p | 19.00p | 18.98p | 19.00p | 55771 |
| 08/01/2020 | 19.00p | 19.00p | 18.96p | 19.00p | 141240 |
| 07/01/2020 | 19.00p | 19.74p | 18.50p | 19.00p | 36464 |
| 06/01/2020 | 19.00p | 19.00p | 18.88p | 19.00p | 5929 |
| 03/01/2020 | 19.00p | 20.00p | 18.65p | 19.00p | 20200 |
| 02/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/01/2020 | 18.75p | 20.00p | 18.75p | 19.00p | 70000 |
| 31/12/2019 | 18.75p | 20.00p | 18.75p | 19.00p | 70000 |
| 30/12/2019 | 18.50p | 19.32p | 18.50p | 18.75p | 261511 |
| 27/12/2019 | 19.00p | 19.00p | 18.00p | 18.00p | 232760 |
| 26/12/2019 | 19.25p | 19.92p | 19.00p | 19.00p | 47492 |
| 25/12/2019 | 19.25p | 19.92p | 19.00p | 19.00p | 47492 |
| 24/12/2019 | 19.25p | 19.92p | 19.00p | 19.00p | 47492 |
| 23/12/2019 | 18.75p | 19.40p | 18.00p | 18.80p | 176872 |
| 20/12/2019 | 18.75p | 18.80p | 18.10p | 18.75p | 1603 |
| 19/12/2019 | 18.75p | 18.75p | 18.00p | 18.75p | 10000 |
| 18/12/2019 | 18.75p | 18.75p | 18.00p | 18.75p | 12000 |
| 17/12/2019 | 18.75p | 18.84p | 18.75p | 18.75p | 60000 |
| 16/12/2019 | 18.25p | 19.00p | 17.50p | 18.75p | 116300 |
| 13/12/2019 | 18.25p | 18.40p | 18.00p | 18.25p | 50000 |
| 12/12/2019 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 11/12/2019 | 17.75p | 18.33p | 17.70p | 18.25p | 25000 |
| 10/12/2019 | 19.25p | 19.25p | 17.50p | 17.75p | 65472 |
| 09/12/2019 | 19.40p | 19.40p | 18.80p | 19.25p | 10000 |
| 06/12/2019 | 19.40p | 19.50p | 18.80p | 19.40p | 18000 |
| 05/12/2019 | 19.40p | 19.40p | 19.40p | 19.40p | 0 |
| 04/12/2019 | 19.40p | 19.40p | 19.40p | 19.40p | 0 |
| 03/12/2019 | 19.40p | 19.40p | 18.80p | 19.40p | 9000 |
| 02/12/2019 | 19.50p | 19.50p | 19.00p | 19.40p | 20000 |
| 29/11/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/11/2019 | 19.50p | 19.62p | 19.00p | 19.50p | 35935 |
| 27/11/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 4500 |
| 26/11/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 34883 |
| 25/11/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/11/2019 | 19.50p | 19.50p | 19.02p | 19.50p | 5000 |
| 21/11/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 2616 |
| 20/11/2019 | 19.00p | 20.00p | 19.00p | 19.50p | 37224 |
| 19/11/2019 | 19.00p | 19.10p | 18.20p | 19.00p | 114250 |
| 18/11/2019 | 17.25p | 17.25p | 17.00p | 17.25p | 2530 |
| 15/11/2019 | 17.25p | 17.50p | 17.25p | 17.50p | 212000 |
| 14/11/2019 | 17.50p | 17.75p | 17.00p | 17.00p | 174109 |
| 13/11/2019 | 17.75p | 17.80p | 17.50p | 17.50p | 18528 |
| 12/11/2019 | 17.75p | 18.00p | 17.75p | 17.75p | 32543 |
| 11/11/2019 | 18.13p | 18.13p | 17.51p | 17.75p | 48600 |
| 08/11/2019 | 18.13p | 18.25p | 18.00p | 18.13p | 58126 |
| 07/11/2019 | 18.13p | 18.25p | 18.13p | 18.13p | 61000 |
| 06/11/2019 | 18.25p | 18.50p | 18.00p | 18.13p | 134821 |
| 05/11/2019 | 19.00p | 19.00p | 18.00p | 18.25p | 76953 |
| 04/11/2019 | 19.00p | 19.25p | 19.00p | 19.00p | 4819 |
| 01/11/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 13000 |
| 31/10/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/10/2019 | 19.50p | 19.50p | 19.00p | 19.00p | 25299 |
| 29/10/2019 | 19.50p | 20.00p | 19.39p | 19.50p | 15000 |
| 28/10/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2019 | 19.50p | 20.00p | 19.00p | 19.50p | 36456 |
| 24/10/2019 | 19.50p | 19.50p | 19.00p | 19.50p | 7900 |
| 23/10/2019 | 20.25p | 20.25p | 19.00p | 19.50p | 38000 |
| 22/10/2019 | 20.25p | 20.50p | 19.66p | 20.25p | 6107 |
| 21/10/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 18/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 11865 |
| 17/10/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 16/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 5165 |
| 15/10/2019 | 20.25p | 20.25p | 19.74p | 20.25p | 461 |
| 14/10/2019 | 20.25p | 20.25p | 19.74p | 20.25p | 1378 |
| 11/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 28699 |
| 10/10/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 09/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 3587 |
| 08/10/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 07/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 57500 |
| 04/10/2019 | 20.75p | 21.00p | 19.50p | 20.25p | 10504 |
| 03/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 10000 |
| 02/10/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 20000 |
| 01/10/2019 | 20.25p | 20.25p | 19.53p | 20.25p | 1018 |
| 30/09/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 3442 |
| 27/09/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 26/09/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 25/09/2019 | 20.00p | 20.25p | 19.50p | 20.25p | 40912 |
| 24/09/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 23/09/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 60000 |
| 20/09/2019 | 20.25p | 20.25p | 20.10p | 20.25p | 20000 |
| 19/09/2019 | 20.25p | 20.25p | 20.15p | 20.25p | 9000 |
| 18/09/2019 | 20.25p | 20.75p | 19.53p | 20.25p | 109000 |
| 17/09/2019 | 20.25p | 20.25p | 20.20p | 20.25p | 10000 |
| 16/09/2019 | 20.25p | 20.25p | 19.65p | 20.25p | 70000 |
| 13/09/2019 | 20.25p | 20.40p | 19.89p | 20.00p | 16452 |
| 12/09/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 22000 |
| 11/09/2019 | 21.00p | 21.00p | 19.89p | 20.25p | 184645 |
| 10/09/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 25000 |
| 09/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/09/2019 | 20.00p | 20.00p | 19.76p | 20.00p | 26703 |
| 05/09/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 49000 |
| 04/09/2019 | 20.25p | 20.25p | 19.90p | 20.00p | 42421 |
| 03/09/2019 | 0.00p | 20.25p | 20.25p | 20.25p | 0 |
| 02/09/2019 | 20.00p | 20.00p | 19.50p | 19.50p | 82500 |
| 30/08/2019 | 20.25p | 20.25p | 19.50p | 20.00p | 25000 |
| 29/08/2019 | 20.25p | 20.25p | 19.86p | 20.25p | 2453 |
| 28/08/2019 | 19.75p | 20.25p | 19.50p | 20.25p | 20000 |
| 27/08/2019 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 23/08/2019 | 20.50p | 20.50p | 19.75p | 19.75p | 42500 |
| 22/08/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 30000 |
| 21/08/2019 | 20.00p | 21.00p | 20.00p | 20.50p | 93000 |
| 20/08/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/08/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/08/2019 | 20.00p | 20.00p | 19.50p | 20.00p | 7000 |
| 15/08/2019 | 20.25p | 20.50p | 20.00p | 20.00p | 13000 |
| 14/08/2019 | 20.25p | 20.25p | 20.00p | 20.25p | 30000 |
| 13/08/2019 | 20.25p | 20.25p | 20.05p | 20.25p | 3190 |
| 12/08/2019 | 20.25p | 20.25p | 19.50p | 20.25p | 69999 |
| 09/08/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 08/08/2019 | 20.25p | 20.45p | 20.00p | 20.25p | 32000 |
| 07/08/2019 | 20.50p | 20.56p | 20.00p | 20.25p | 6931 |
| 06/08/2019 | 21.00p | 21.00p | 20.16p | 20.60p | 61800 |
| 05/08/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 2810 |
| 02/08/2019 | 21.00p | 21.30p | 20.50p | 21.00p | 22393 |
| 01/08/2019 | 21.00p | 21.00p | 20.50p | 21.00p | 4862 |
| 31/07/2019 | 21.00p | 21.00p | 20.50p | 20.50p | 60 |
| 30/07/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2019 | 21.00p | 21.68p | 21.00p | 21.00p | 1102 |
| 26/07/2019 | 21.00p | 21.68p | 20.43p | 21.00p | 14283 |
| 25/07/2019 | 21.00p | 21.74p | 21.00p | 21.00p | 9000 |
| 24/07/2019 | 21.00p | 21.00p | 20.42p | 21.00p | 24200 |
| 23/07/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 300 |
| 22/07/2019 | 21.00p | 21.00p | 20.40p | 21.00p | 9590 |
| 19/07/2019 | 21.00p | 21.00p | 20.33p | 21.00p | 7500 |
| 18/07/2019 | 19.50p | 21.90p | 19.50p | 21.00p | 93099 |
| 17/07/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 12500 |
| 16/07/2019 | 19.50p | 20.00p | 19.37p | 19.50p | 32503 |
| 15/07/2019 | 19.50p | 19.90p | 19.50p | 19.50p | 35000 |
| 12/07/2019 | 19.50p | 20.00p | 19.28p | 19.50p | 24151 |
| 11/07/2019 | 19.50p | 20.00p | 19.26p | 19.50p | 62984 |
| 10/07/2019 | 18.50p | 20.00p | 18.50p | 19.50p | 297715 |
| 09/07/2019 | 18.50p | 19.00p | 18.50p | 18.50p | 5000 |
| 08/07/2019 | 19.25p | 19.25p | 18.50p | 18.50p | 56246 |
| 05/07/2019 | 19.75p | 19.75p | 19.00p | 19.25p | 5613720 |
| 04/07/2019 | 19.75p | 19.75p | 19.00p | 19.75p | 3150 |
| 03/07/2019 | 20.00p | 20.00p | 19.75p | 19.75p | 23000 |
| 02/07/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/07/2019 | 20.00p | 20.00p | 19.77p | 20.00p | 7000 |
| 28/06/2019 | 19.75p | 20.47p | 19.40p | 20.00p | 67910 |
| 27/06/2019 | 19.75p | 20.20p | 19.03p | 19.50p | 40000 |
| 26/06/2019 | 19.75p | 20.40p | 19.53p | 19.75p | 37500 |
| 25/06/2019 | 19.75p | 19.75p | 19.50p | 19.75p | 20000 |
| 24/06/2019 | 20.25p | 20.25p | 19.75p | 19.75p | 10000 |
| 21/06/2019 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 20/06/2019 | 20.25p | 20.50p | 20.25p | 20.50p | 27500 |
| 19/06/2019 | 19.75p | 20.40p | 19.75p | 19.75p | 10000 |
| 18/06/2019 | 20.25p | 20.25p | 19.75p | 19.75p | 38410 |
| 17/06/2019 | 20.75p | 20.75p | 20.00p | 20.25p | 22500 |
| 14/06/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 13/06/2019 | 21.50p | 21.50p | 20.75p | 20.75p | 35000 |
| 12/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/06/2019 | 21.50p | 21.80p | 21.03p | 21.50p | 36880 |
| 10/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/06/2019 | 22.50p | 22.50p | 21.00p | 21.50p | 58848 |
| 06/06/2019 | 22.00p | 23.45p | 22.00p | 22.50p | 234603 |
| 05/06/2019 | 20.00p | 22.48p | 20.00p | 22.00p | 182404 |
| 04/06/2019 | 19.50p | 21.00p | 19.50p | 20.00p | 9500 |
| 03/06/2019 | 19.00p | 20.00p | 19.00p | 19.50p | 40000 |
| 31/05/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 25000 |
| 30/05/2019 | 18.75p | 19.50p | 18.75p | 19.00p | 90000 |
| 29/05/2019 | 18.75p | 18.75p | 18.13p | 18.75p | 19000 |
| 28/05/2019 | 18.75p | 19.11p | 18.75p | 18.75p | 50000 |
| 24/05/2019 | 18.75p | 19.50p | 18.00p | 18.75p | 10936 |
| 23/05/2019 | 18.75p | 18.75p | 18.00p | 18.75p | 933 |
| 22/05/2019 | 19.25p | 19.50p | 19.00p | 19.00p | 46394 |
| 21/05/2019 | 19.50p | 19.50p | 19.00p | 19.25p | 31100 |
| 20/05/2019 | 20.00p | 20.00p | 19.00p | 19.50p | 23934 |
| 17/05/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 222 |
| 16/05/2019 | 20.50p | 21.00p | 19.00p | 20.00p | 65500 |
| 15/05/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 9353 |
| 14/05/2019 | 20.00p | 20.50p | 20.00p | 20.00p | 10000 |
| 13/05/2019 | 21.00p | 21.00p | 20.00p | 20.00p | 17500 |
| 10/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/05/2019 | 21.00p | 21.00p | 20.04p | 21.00p | 352 |
| 02/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 10000 |
| 01/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/04/2019 | 21.50p | 21.50p | 21.00p | 21.00p | 10000 |
| 26/04/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 52766 |
| 25/04/2019 | 21.50p | 22.00p | 21.30p | 21.50p | 15000 |
*Close Price adjusted for both dividends and splits