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
Westmount Energy Ltd. (WTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/09/2019 | 19.00p | 19.20p | 19.00p | 19.00p | 3083 |
| 03/09/2019 | 19.00p | 19.00p | 17.50p | 19.00p | 5000 |
| 02/09/2019 | 18.50p | 19.00p | 18.50p | 19.00p | 6000 |
| 30/08/2019 | 18.50p | 19.50p | 18.50p | 18.50p | 6000 |
| 29/08/2019 | 17.00p | 19.60p | 17.00p | 18.50p | 177862 |
| 28/08/2019 | 18.00p | 18.50p | 17.00p | 17.50p | 130695 |
| 27/08/2019 | 19.50p | 23.00p | 17.15p | 18.50p | 269693 |
| 23/08/2019 | 16.50p | 20.92p | 15.00p | 19.50p | 115609 |
| 22/08/2019 | 21.00p | 22.00p | 20.10p | 21.00p | 51404 |
| 21/08/2019 | 20.50p | 21.00p | 20.10p | 21.00p | 24479 |
| 20/08/2019 | 20.50p | 20.50p | 19.00p | 20.00p | 56500 |
| 19/08/2019 | 19.50p | 20.50p | 18.50p | 20.50p | 9498 |
| 16/08/2019 | 19.00p | 19.00p | 18.50p | 19.00p | 770 |
| 15/08/2019 | 18.00p | 19.48p | 18.00p | 19.00p | 25193 |
| 14/08/2019 | 18.00p | 19.00p | 18.00p | 18.50p | 16715 |
| 13/08/2019 | 18.50p | 18.50p | 17.20p | 18.00p | 47528 |
| 12/08/2019 | 15.50p | 22.06p | 15.50p | 19.00p | 387930 |
| 09/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 26 |
| 07/08/2019 | 15.75p | 15.75p | 15.14p | 15.50p | 5000 |
| 06/08/2019 | 15.75p | 15.75p | 15.14p | 15.75p | 15000 |
| 05/08/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 02/08/2019 | 15.75p | 15.75p | 15.30p | 15.75p | 15000 |
| 01/08/2019 | 16.00p | 16.00p | 15.75p | 15.75p | 0 |
| 31/07/2019 | 16.00p | 16.00p | 15.00p | 15.75p | 20000 |
| 30/07/2019 | 15.75p | 15.75p | 15.30p | 15.75p | 15549 |
| 29/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 26/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 25/07/2019 | 15.75p | 16.15p | 15.75p | 15.75p | 6117 |
| 24/07/2019 | 16.00p | 16.13p | 15.75p | 15.75p | 1500 |
| 23/07/2019 | 16.00p | 16.00p | 15.08p | 15.75p | 3188 |
| 22/07/2019 | 16.00p | 16.00p | 15.03p | 15.75p | 250 |
| 19/07/2019 | 16.00p | 16.00p | 15.60p | 15.75p | 15000 |
| 18/07/2019 | 16.00p | 16.13p | 15.75p | 15.75p | 2000 |
| 17/07/2019 | 16.00p | 16.00p | 15.75p | 15.75p | 0 |
| 16/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 15/07/2019 | 16.00p | 16.13p | 15.75p | 15.75p | 100 |
| 12/07/2019 | 15.75p | 15.75p | 15.60p | 15.75p | 10000 |
| 11/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 10/07/2019 | 16.00p | 16.00p | 15.75p | 15.75p | 0 |
| 09/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 08/07/2019 | 15.75p | 16.20p | 15.60p | 15.75p | 10518 |
| 05/07/2019 | 15.75p | 16.20p | 15.75p | 15.75p | 4555 |
| 04/07/2019 | 15.75p | 15.75p | 15.35p | 15.75p | 250 |
| 03/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 02/07/2019 | 15.75p | 16.28p | 15.75p | 15.75p | 7509 |
| 01/07/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 28/06/2019 | 16.00p | 16.00p | 15.20p | 15.75p | 25649 |
| 27/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/06/2019 | 16.00p | 16.40p | 15.35p | 16.00p | 871 |
| 20/06/2019 | 16.00p | 16.40p | 16.00p | 16.00p | 10000 |
| 19/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2019 | 16.00p | 16.00p | 15.20p | 16.00p | 5000 |
| 14/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/06/2019 | 16.00p | 16.00p | 15.30p | 16.00p | 41462 |
| 11/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/06/2019 | 16.00p | 16.70p | 16.00p | 16.00p | 21299 |
| 07/06/2019 | 16.00p | 16.70p | 16.00p | 16.00p | 12000 |
| 06/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/06/2019 | 16.00p | 16.75p | 15.60p | 16.00p | 13000 |
| 04/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/06/2019 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 31/05/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/05/2019 | 17.00p | 17.10p | 15.60p | 16.00p | 17964 |
| 29/05/2019 | 17.00p | 17.40p | 16.00p | 17.00p | 39807 |
| 28/05/2019 | 17.00p | 17.48p | 16.04p | 17.00p | 11678 |
| 24/05/2019 | 17.00p | 17.48p | 16.04p | 17.00p | 31073 |
| 23/05/2019 | 17.00p | 17.00p | 16.50p | 17.00p | 30000 |
| 22/05/2019 | 16.00p | 17.00p | 16.00p | 17.00p | 5000 |
| 21/05/2019 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 20/05/2019 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 17/05/2019 | 16.00p | 16.40p | 15.79p | 16.25p | 35000 |
| 16/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/05/2019 | 15.75p | 16.50p | 15.25p | 15.50p | 84300 |
| 14/05/2019 | 16.00p | 18.00p | 15.14p | 15.75p | 272501 |
| 13/05/2019 | 14.75p | 15.50p | 14.75p | 15.50p | 5000 |
| 10/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 07/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/05/2019 | 14.75p | 14.75p | 13.82p | 14.75p | 1000 |
| 02/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 01/05/2019 | 14.75p | 15.40p | 13.82p | 14.75p | 12500 |
| 30/04/2019 | 14.75p | 14.75p | 13.82p | 14.75p | 2000 |
| 29/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 26/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 25/04/2019 | 14.75p | 15.31p | 14.75p | 14.75p | 1050 |
| 24/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/04/2019 | 15.00p | 15.00p | 14.10p | 14.75p | 15000 |
| 17/04/2019 | 15.00p | 15.48p | 14.00p | 15.00p | 11250 |
| 16/04/2019 | 15.00p | 15.70p | 15.00p | 15.00p | 10000 |
| 15/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/04/2019 | 14.75p | 16.00p | 14.04p | 15.00p | 30000 |
| 11/04/2019 | 14.75p | 15.50p | 14.75p | 14.75p | 10000 |
| 10/04/2019 | 13.25p | 14.75p | 13.25p | 14.75p | 10000 |
| 09/04/2019 | 13.25p | 14.20p | 13.25p | 13.75p | 26200 |
| 08/04/2019 | 13.25p | 13.75p | 13.25p | 13.75p | 4500 |
| 05/04/2019 | 13.00p | 14.00p | 13.00p | 13.75p | 38020 |
| 04/04/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 48062 |
| 03/04/2019 | 12.75p | 13.70p | 12.42p | 13.00p | 38000 |
| 02/04/2019 | 14.00p | 14.00p | 12.00p | 12.75p | 121782 |
| 01/04/2019 | 14.75p | 14.75p | 13.25p | 14.00p | 55000 |
| 29/03/2019 | 16.00p | 16.00p | 13.55p | 14.75p | 24023 |
| 28/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 27/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 26/03/2019 | 15.50p | 16.20p | 15.50p | 15.50p | 2056 |
| 25/03/2019 | 15.25p | 16.25p | 14.50p | 15.50p | 18654 |
| 22/03/2019 | 15.25p | 15.95p | 15.25p | 15.25p | 16000 |
| 21/03/2019 | 15.25p | 15.40p | 15.00p | 15.00p | 1929 |
| 20/03/2019 | 15.00p | 15.40p | 14.60p | 15.00p | 21050 |
| 19/03/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 5000 |
| 18/03/2019 | 15.00p | 15.44p | 15.00p | 15.00p | 100 |
| 15/03/2019 | 15.00p | 15.44p | 15.00p | 15.00p | 1076 |
| 14/03/2019 | 15.25p | 15.25p | 15.00p | 15.00p | 50000 |
| 13/03/2019 | 16.00p | 16.45p | 14.25p | 15.25p | 48930 |
| 12/03/2019 | 16.00p | 16.00p | 15.04p | 16.00p | 39431 |
| 11/03/2019 | 16.00p | 16.90p | 13.60p | 16.00p | 168874 |
| 08/03/2019 | 15.00p | 17.96p | 15.00p | 16.25p | 271959 |
| 07/03/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 06/03/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 05/03/2019 | 15.50p | 15.90p | 14.58p | 15.00p | 2323 |
| 04/03/2019 | 15.50p | 15.50p | 14.25p | 15.00p | 8165 |
| 01/03/2019 | 15.00p | 15.00p | 14.22p | 15.00p | 19000 |
| 28/02/2019 | 15.00p | 15.00p | 13.55p | 15.00p | 54158 |
| 27/02/2019 | 10.50p | 22.00p | 10.28p | 14.75p | 599217 |
| 26/02/2019 | 10.00p | 10.00p | 9.58p | 9.75p | 50944 |
| 25/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 4939 |
| 22/02/2019 | 9.75p | 9.90p | 9.75p | 9.75p | 10000 |
| 21/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 20/02/2019 | 9.75p | 9.75p | 9.51p | 9.75p | 30343 |
| 19/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 18/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 15/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 14/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/02/2019 | 10.00p | 10.00p | 9.60p | 9.75p | 10000 |
| 12/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 08/02/2019 | 10.00p | 10.44p | 9.75p | 9.75p | 258 |
| 07/02/2019 | 10.00p | 10.00p | 9.54p | 9.75p | 20000 |
| 06/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/02/2019 | 9.75p | 9.75p | 9.63p | 9.75p | 25000 |
| 04/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 01/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 10000 |
| 31/01/2019 | 9.50p | 9.99p | 9.50p | 9.75p | 50266 |
| 30/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/01/2019 | 9.50p | 9.50p | 9.17p | 9.50p | 2500 |
| 23/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/01/2019 | 9.50p | 9.50p | 9.27p | 9.50p | 15050 |
| 21/01/2019 | 9.50p | 10.00p | 9.35p | 9.50p | 29600 |
| 18/01/2019 | 8.90p | 9.50p | 8.90p | 9.50p | 20000 |
| 17/01/2019 | 8.90p | 9.24p | 8.90p | 8.90p | 11473 |
| 16/01/2019 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 15/01/2019 | 8.70p | 8.85p | 8.70p | 8.85p | 37500 |
| 14/01/2019 | 8.70p | 8.80p | 8.70p | 8.70p | 1736 |
| 11/01/2019 | 8.60p | 8.79p | 8.60p | 8.70p | 10000 |
| 10/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 09/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 08/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 07/01/2019 | 8.60p | 8.60p | 8.30p | 8.60p | 10000 |
| 04/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 03/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 02/01/2019 | 8.60p | 8.60p | 8.30p | 8.60p | 2395 |
| 31/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 28/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 27/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 24/12/2018 | 8.60p | 8.70p | 8.60p | 8.60p | 0 |
| 21/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 20/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 19/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 18/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 17/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 14/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 12/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 11/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 10/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 07/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 06/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 05/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 04/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 03/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 30/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 29/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 28/11/2018 | 8.60p | 8.60p | 8.28p | 8.60p | 11650 |
| 27/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 26/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 23/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 22/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 21/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 20/11/2018 | 8.60p | 8.60p | 8.28p | 8.60p | 22500 |
*Close Price adjusted for both dividends and splits