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 |
|---|---|---|---|---|---|
| 19/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 16/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 15/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 14/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 12/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 09/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 08/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 07/11/2018 | 8.60p | 8.94p | 8.60p | 8.60p | 4056 |
| 06/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 05/11/2018 | 8.60p | 8.60p | 8.26p | 8.60p | 20000 |
| 02/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 01/11/2018 | 8.38p | 8.94p | 8.38p | 8.60p | 115000 |
| 31/10/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/10/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/10/2018 | 8.50p | 8.50p | 7.75p | 8.38p | 45000 |
| 26/10/2018 | 8.50p | 8.76p | 8.50p | 8.50p | 3000 |
| 25/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/10/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 20000 |
| 19/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/10/2018 | 8.50p | 8.78p | 8.50p | 8.50p | 319 |
| 12/10/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 2000 |
| 11/10/2018 | 8.50p | 8.63p | 8.50p | 8.50p | 0 |
| 10/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/10/2018 | 8.63p | 8.90p | 8.63p | 8.63p | 4000 |
| 02/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/10/2018 | 8.63p | 8.63p | 8.40p | 8.63p | 5770 |
| 28/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/09/2018 | 8.75p | 8.75p | 8.60p | 8.63p | 30000 |
| 20/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/09/2018 | 8.75p | 8.97p | 8.75p | 8.75p | 10000 |
| 18/09/2018 | 8.75p | 8.97p | 8.60p | 8.75p | 12812 |
| 17/09/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 5561 |
| 14/09/2018 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
| 13/09/2018 | 8.63p | 8.99p | 8.33p | 8.63p | 72911 |
| 12/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/09/2018 | 8.50p | 8.63p | 8.50p | 8.63p | 74000 |
| 10/09/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 46230 |
| 07/09/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 06/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/09/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 32903 |
| 04/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/09/2018 | 8.25p | 8.75p | 8.25p | 8.75p | 72500 |
| 31/08/2018 | 8.00p | 8.47p | 8.00p | 8.25p | 49591 |
| 30/08/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2018 | 8.00p | 8.43p | 7.66p | 8.00p | 99800 |
| 28/08/2018 | 7.50p | 8.25p | 7.50p | 8.00p | 31411 |
| 24/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/08/2018 | 7.50p | 7.50p | 7.15p | 7.50p | 300 |
| 09/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 100000 |
| 07/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/08/2018 | 7.50p | 7.50p | 7.02p | 7.50p | 2130 |
| 31/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/07/2018 | 7.50p | 7.50p | 6.50p | 7.50p | 10000 |
| 24/07/2018 | 7.75p | 7.75p | 7.07p | 7.50p | 13240 |
| 23/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/07/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 10012 |
| 19/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/07/2018 | 7.75p | 7.99p | 7.51p | 7.75p | 78000 |
| 02/07/2018 | 7.75p | 7.75p | 7.51p | 7.75p | 500 |
| 29/06/2018 | 7.75p | 7.75p | 7.38p | 7.75p | 50000 |
| 28/06/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
| 27/06/2018 | 8.00p | 8.00p | 7.50p | 7.75p | 25000 |
| 26/06/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 25800 |
| 25/06/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/06/2018 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
| 21/06/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 41024 |
| 20/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/06/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 15500 |
| 15/06/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 60000 |
| 14/06/2018 | 8.50p | 8.50p | 8.04p | 8.50p | 30000 |
| 13/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/06/2018 | 8.50p | 8.50p | 8.19p | 8.50p | 35966 |
| 08/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/06/2018 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 06/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/06/2018 | 8.50p | 8.50p | 8.19p | 8.50p | 375 |
| 01/06/2018 | 8.50p | 8.89p | 8.50p | 8.50p | 5492 |
| 31/05/2018 | 8.50p | 8.50p | 7.50p | 8.50p | 30167 |
| 30/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/05/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 50000 |
| 25/05/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 1042 |
| 24/05/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 70000 |
| 23/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/05/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 100500 |
| 21/05/2018 | 8.50p | 8.75p | 8.75p | 8.75p | 0 |
| 18/05/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/05/2018 | 8.50p | 8.75p | 8.50p | 8.75p | 21694 |
| 16/05/2018 | 8.50p | 9.00p | 8.50p | 8.75p | 528 |
| 15/05/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 115788 |
| 14/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/05/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 82727 |
| 10/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/05/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 3246 |
| 08/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 10470 |
| 04/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 23388 |
| 01/05/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 11050 |
| 30/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 8000 |
| 27/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/04/2018 | 8.50p | 9.00p | 8.50p | 8.75p | 73500 |
| 24/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 150000 |
| 20/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/04/2018 | 8.50p | 8.50p | 8.02p | 8.50p | 1044 |
| 17/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 57387 |
| 29/03/2018 | 8.63p | 8.63p | 8.13p | 8.50p | 14025 |
| 28/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/03/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 531 |
| 23/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 22/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/03/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 2753 |
| 19/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/03/2018 | 8.63p | 8.63p | 8.26p | 8.63p | 12000 |
| 15/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/03/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 1500 |
| 13/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/03/2018 | 8.63p | 9.00p | 8.26p | 8.63p | 10750 |
| 09/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/03/2018 | 8.25p | 8.63p | 8.50p | 8.63p | 0 |
| 07/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/03/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 3000 |
| 05/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/03/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 1387 |
| 28/02/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 1625 |
| 27/02/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 1000 |
| 26/02/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 23/02/2018 | 8.63p | 8.99p | 8.63p | 8.63p | 4952 |
| 22/02/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/02/2018 | 8.63p | 9.00p | 8.63p | 8.63p | 0 |
| 20/02/2018 | 8.38p | 8.68p | 8.38p | 8.38p | 6282 |
| 19/02/2018 | 7.88p | 8.38p | 7.88p | 8.38p | 62500 |
| 16/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | -2362 |
| 14/02/2018 | 8.13p | 8.13p | 7.55p | 7.88p | 2362 |
| 13/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 09/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/02/2018 | 8.38p | 8.38p | 7.60p | 8.13p | 79377 |
*Close Price adjusted for both dividends and splits