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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Solo Oil (SOLO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2016 | 4.19p | 4.76p | 4.09p | 4.49p | 2198639 |
| 08/11/2016 | 4.39p | 4.49p | 4.25p | 4.39p | 1547583 |
| 07/11/2016 | 4.49p | 4.53p | 4.21p | 4.39p | 1837695 |
| 04/11/2016 | 4.59p | 4.99p | 4.31p | 4.49p | 1479811 |
| 03/11/2016 | 4.59p | 4.99p | 4.30p | 4.59p | 3799626 |
| 02/11/2016 | 4.19p | 4.69p | 4.19p | 4.59p | 6045894 |
| 01/11/2016 | 4.29p | 4.39p | 4.14p | 4.19p | 1569339 |
| 31/10/2016 | 4.69p | 4.69p | 4.24p | 4.29p | 807442 |
| 28/10/2016 | 5.09p | 5.09p | 4.19p | 4.69p | 2580625 |
| 27/10/2016 | 4.29p | 5.09p | 4.19p | 5.09p | 1024388 |
| 26/10/2016 | 4.29p | 4.58p | 4.16p | 4.29p | 1533228 |
| 25/10/2016 | 4.19p | 4.58p | 4.15p | 4.29p | 984606 |
| 24/10/2016 | 4.39p | 4.39p | 4.19p | 4.19p | 2134734 |
| 21/10/2016 | 4.39p | 4.53p | 4.29p | 4.39p | 934218 |
| 20/10/2016 | 4.59p | 4.59p | 4.36p | 4.39p | 1862829 |
| 19/10/2016 | 4.59p | 4.79p | 4.50p | 4.59p | 470088 |
| 18/10/2016 | 4.69p | 4.79p | 4.42p | 4.59p | 2114178 |
| 17/10/2016 | 5.19p | 5.19p | 4.39p | 4.49p | 866448 |
| 14/10/2016 | 4.59p | 4.79p | 4.49p | 4.59p | 1444308 |
| 13/10/2016 | 4.69p | 4.77p | 4.49p | 4.59p | 1060697 |
| 12/10/2016 | 4.59p | 4.93p | 4.47p | 4.69p | 928056 |
| 11/10/2016 | 4.59p | 4.79p | 4.46p | 4.59p | 554125 |
| 10/10/2016 | 4.69p | 4.74p | 4.39p | 4.59p | 450325 |
| 07/10/2016 | 4.69p | 4.93p | 4.52p | 4.69p | 1400650 |
| 06/10/2016 | 4.69p | 4.97p | 4.52p | 4.69p | 1416911 |
| 05/10/2016 | 4.59p | 4.99p | 4.52p | 4.69p | 479733 |
| 04/10/2016 | 4.79p | 4.99p | 4.43p | 4.59p | 1682160 |
| 03/10/2016 | 4.69p | 4.89p | 4.39p | 4.79p | 596913 |
| 30/09/2016 | 4.69p | 4.93p | 4.55p | 4.69p | 3122196 |
| 29/09/2016 | 4.69p | 4.91p | 4.56p | 4.69p | 1029405 |
| 28/09/2016 | 4.99p | 4.99p | 4.69p | 4.69p | 393084 |
| 27/09/2016 | 4.99p | 5.16p | 4.69p | 4.99p | 638148 |
| 26/09/2016 | 4.89p | 5.39p | 4.59p | 4.99p | 2452197 |
| 23/09/2016 | 5.49p | 5.67p | 4.19p | 4.89p | 2553588 |
| 22/09/2016 | 4.39p | 4.89p | 4.39p | 4.59p | 1229162 |
| 21/09/2016 | 4.39p | 4.79p | 4.39p | 4.39p | 1194976 |
| 20/09/2016 | 4.39p | 4.79p | 4.39p | 4.39p | 744625 |
| 19/09/2016 | 4.59p | 4.95p | 4.34p | 4.39p | 502842 |
| 16/09/2016 | 4.59p | 4.99p | 4.32p | 4.59p | 1759726 |
| 15/09/2016 | 5.09p | 5.13p | 4.64p | 4.89p | 774502 |
| 14/09/2016 | 5.19p | 5.26p | 5.01p | 5.09p | 369640 |
| 13/09/2016 | 5.29p | 5.34p | 5.05p | 5.19p | 358141 |
| 12/09/2016 | 5.19p | 5.39p | 4.99p | 5.29p | 420098 |
| 09/09/2016 | 5.29p | 5.48p | 4.99p | 5.19p | 281584 |
| 08/09/2016 | 5.39p | 5.47p | 4.86p | 5.29p | 1116745 |
| 07/09/2016 | 5.59p | 5.59p | 5.22p | 5.39p | 429654 |
| 06/09/2016 | 5.59p | 5.70p | 5.43p | 5.59p | 521965 |
| 05/09/2016 | 5.59p | 5.73p | 5.43p | 5.59p | 266930 |
| 02/09/2016 | 5.69p | 5.74p | 5.39p | 5.59p | 509584 |
| 01/09/2016 | 5.69p | 5.75p | 5.39p | 5.69p | 756984 |
| 31/08/2016 | 5.59p | 5.69p | 5.19p | 5.69p | 602879 |
| 30/08/2016 | 5.79p | 5.79p | 5.25p | 5.59p | 837617 |
| 26/08/2016 | 5.89p | 6.06p | 5.51p | 5.79p | 770334 |
| 25/08/2016 | 5.89p | 6.39p | 5.61p | 5.89p | 2275144 |
| 24/08/2016 | 5.69p | 6.14p | 5.63p | 5.89p | 927851 |
| 23/08/2016 | 5.99p | 5.99p | 5.36p | 5.69p | 2734797 |
| 22/08/2016 | 5.19p | 5.97p | 5.19p | 5.49p | 1510374 |
| 19/08/2016 | 5.19p | 5.99p | 5.11p | 5.19p | 1565770 |
| 18/08/2016 | 5.19p | 5.49p | 4.83p | 5.19p | 1342586 |
| 17/08/2016 | 4.89p | 5.07p | 4.59p | 4.99p | 368456 |
| 16/08/2016 | 4.89p | 5.07p | 4.76p | 4.89p | 264346 |
| 15/08/2016 | 4.79p | 5.07p | 4.61p | 4.89p | 447573 |
| 12/08/2016 | 4.79p | 4.99p | 4.61p | 4.79p | 218164 |
| 11/08/2016 | 4.79p | 4.89p | 4.59p | 4.79p | 507482 |
| 10/08/2016 | 4.89p | 5.19p | 4.63p | 4.79p | 310833 |
| 09/08/2016 | 4.99p | 5.19p | 4.83p | 4.99p | 687260 |
| 08/08/2016 | 4.99p | 5.22p | 4.85p | 4.99p | 409807 |
| 05/08/2016 | 5.09p | 5.27p | 4.71p | 4.99p | 332818 |
| 04/08/2016 | 4.69p | 5.29p | 4.59p | 5.29p | 995808 |
| 03/08/2016 | 4.69p | 4.91p | 4.55p | 4.59p | 536571 |
| 02/08/2016 | 4.79p | 5.27p | 4.65p | 4.69p | 972548 |
| 01/08/2016 | 5.49p | 5.49p | 4.69p | 4.69p | 1629890 |
| 29/07/2016 | 4.69p | 5.09p | 4.69p | 4.79p | 543637 |
| 28/07/2016 | 4.79p | 5.15p | 4.67p | 4.69p | 636800 |
| 27/07/2016 | 4.69p | 5.19p | 4.69p | 4.99p | 510229 |
| 26/07/2016 | 4.79p | 4.97p | 4.69p | 4.69p | 166919 |
| 25/07/2016 | 4.69p | 4.99p | 4.66p | 4.79p | 378881 |
| 22/07/2016 | 4.79p | 4.92p | 4.69p | 4.69p | 226394 |
| 21/07/2016 | 4.79p | 4.99p | 4.59p | 4.79p | 473722 |
| 20/07/2016 | 4.89p | 5.07p | 4.69p | 4.79p | 206143 |
| 19/07/2016 | 5.49p | 5.59p | 4.81p | 4.89p | 1253496 |
| 18/07/2016 | 5.09p | 5.24p | 4.81p | 5.09p | 468026 |
| 15/07/2016 | 4.99p | 5.23p | 4.59p | 5.09p | 336745 |
| 14/07/2016 | 5.09p | 5.19p | 4.59p | 4.99p | 473623 |
| 13/07/2016 | 4.89p | 5.53p | 4.65p | 5.09p | 1201178 |
| 12/07/2016 | 4.49p | 5.19p | 4.19p | 4.89p | 609623 |
| 11/07/2016 | 5.29p | 5.51p | 4.49p | 4.49p | 1756094 |
| 08/07/2016 | 4.89p | 5.29p | 4.53p | 5.29p | 936131 |
| 07/07/2016 | 4.89p | 4.97p | 4.29p | 4.89p | 1362900 |
| 06/07/2016 | 4.99p | 4.99p | 4.45p | 4.89p | 762735 |
| 05/07/2016 | 5.19p | 5.39p | 4.61p | 4.99p | 585514 |
| 04/07/2016 | 5.79p | 5.89p | 4.51p | 4.89p | 900449 |
| 01/07/2016 | 4.59p | 4.79p | 4.52p | 4.69p | 198314 |
| 30/06/2016 | 4.69p | 4.93p | 4.59p | 4.59p | 215164 |
| 29/06/2016 | 4.69p | 4.83p | 4.44p | 4.69p | 171093 |
| 28/06/2016 | 4.69p | 4.75p | 4.39p | 4.69p | 435616 |
| 27/06/2016 | 4.59p | 5.16p | 4.59p | 4.69p | 1394133 |
| 24/06/2016 | 4.49p | 5.19p | 3.71p | 4.69p | 1074536 |
| 23/06/2016 | 4.89p | 5.19p | 4.54p | 5.19p | 314267 |
| 22/06/2016 | 4.59p | 4.89p | 4.57p | 4.89p | 677428 |
| 21/06/2016 | 4.79p | 4.98p | 4.54p | 4.59p | 415284 |
| 20/06/2016 | 4.69p | 5.19p | 4.63p | 4.79p | 905227 |
| 17/06/2016 | 4.49p | 4.74p | 4.49p | 4.69p | 259339 |
| 16/06/2016 | 4.69p | 4.92p | 4.49p | 4.49p | 1489943 |
| 15/06/2016 | 4.39p | 5.59p | 4.39p | 4.69p | 2527387 |
| 14/06/2016 | 4.59p | 4.76p | 4.16p | 4.39p | 1209621 |
| 13/06/2016 | 4.69p | 4.96p | 4.39p | 4.59p | 1835764 |
| 10/06/2016 | 5.09p | 5.09p | 4.59p | 4.69p | 1284312 |
| 09/06/2016 | 5.29p | 5.39p | 4.87p | 5.09p | 1080776 |
| 08/06/2016 | 5.29p | 5.39p | 5.23p | 5.29p | 256698 |
| 07/06/2016 | 5.39p | 5.68p | 5.29p | 5.29p | 636347 |
| 06/06/2016 | 5.99p | 6.25p | 5.39p | 5.39p | 884785 |
| 03/06/2016 | 5.39p | 5.53p | 5.34p | 5.39p | 293343 |
| 02/06/2016 | 5.49p | 5.67p | 5.31p | 5.39p | 290312 |
| 01/06/2016 | 5.39p | 5.67p | 5.35p | 5.49p | 660459 |
| 31/05/2016 | 5.59p | 5.64p | 5.21p | 5.39p | 503816 |
| 27/05/2016 | 5.19p | 5.64p | 5.19p | 5.59p | 761765 |
| 26/05/2016 | 5.39p | 5.43p | 5.11p | 5.19p | 555414 |
| 25/05/2016 | 5.19p | 5.96p | 5.19p | 5.39p | 676904 |
| 24/05/2016 | 5.19p | 5.39p | 5.19p | 5.19p | 504488 |
| 23/05/2016 | 5.09p | 5.39p | 5.01p | 5.19p | 693445 |
| 20/05/2016 | 4.99p | 5.39p | 4.91p | 5.09p | 382398 |
| 19/05/2016 | 4.89p | 5.15p | 4.87p | 4.99p | 471427 |
| 18/05/2016 | 4.99p | 5.00p | 4.83p | 4.89p | 354890 |
| 17/05/2016 | 4.79p | 5.15p | 4.75p | 4.99p | 1010301 |
| 16/05/2016 | 4.89p | 4.97p | 4.69p | 4.79p | 1022896 |
| 13/05/2016 | 4.89p | 4.93p | 4.80p | 4.89p | 407183 |
| 12/05/2016 | 4.89p | 4.99p | 4.81p | 4.89p | 993020 |
| 11/05/2016 | 4.79p | 4.91p | 4.79p | 4.89p | 398240 |
| 10/05/2016 | 4.99p | 5.03p | 4.73p | 4.79p | 716176 |
| 09/05/2016 | 5.09p | 5.09p | 4.83p | 4.99p | 897320 |
| 06/05/2016 | 5.09p | 5.19p | 4.99p | 5.09p | 900467 |
| 05/05/2016 | 5.19p | 5.39p | 5.03p | 5.09p | 1202786 |
| 04/05/2016 | 5.19p | 5.39p | 5.03p | 5.19p | 726032 |
| 03/05/2016 | 4.99p | 5.48p | 4.86p | 5.19p | 1644687 |
| 29/04/2016 | 5.09p | 5.19p | 4.80p | 4.99p | 1465569 |
| 28/04/2016 | 5.19p | 5.31p | 4.99p | 5.09p | 1608449 |
| 27/04/2016 | 5.09p | 5.39p | 5.06p | 5.19p | 1057376 |
| 26/04/2016 | 5.09p | 5.23p | 4.99p | 5.09p | 1737521 |
| 25/04/2016 | 5.19p | 5.99p | 4.99p | 5.09p | 4315627 |
| 22/04/2016 | 5.39p | 5.48p | 5.03p | 5.19p | 1802325 |
| 21/04/2016 | 5.09p | 5.39p | 5.09p | 5.39p | 2410504 |
| 20/04/2016 | 5.19p | 5.39p | 5.09p | 5.09p | 2446663 |
| 19/04/2016 | 5.29p | 5.99p | 4.99p | 5.19p | 1609615 |
| 18/04/2016 | 5.69p | 5.73p | 5.25p | 5.29p | 1603217 |
| 15/04/2016 | 5.39p | 5.88p | 5.19p | 5.69p | 2851580 |
| 14/04/2016 | 5.29p | 5.39p | 5.05p | 5.39p | 1766293 |
| 13/04/2016 | 5.29p | 5.43p | 5.03p | 5.29p | 2112943 |
| 12/04/2016 | 5.39p | 5.49p | 5.23p | 5.39p | 1285174 |
| 11/04/2016 | 5.29p | 5.79p | 5.09p | 5.29p | 5874848 |
| 08/04/2016 | 5.69p | 5.74p | 5.15p | 5.29p | 2227300 |
| 07/04/2016 | 5.99p | 5.99p | 5.34p | 5.59p | 6478442 |
| 06/04/2016 | 6.98p | 7.98p | 6.59p | 7.08p | 6314548 |
| 05/04/2016 | 5.69p | 5.99p | 5.43p | 5.79p | 1583008 |
| 04/04/2016 | 6.39p | 6.57p | 5.46p | 5.69p | 1169360 |
| 01/04/2016 | 5.79p | 6.24p | 5.79p | 6.09p | 395694 |
| 31/03/2016 | 5.49p | 5.93p | 5.49p | 5.79p | 958481 |
| 30/03/2016 | 5.99p | 5.99p | 5.50p | 5.69p | 672145 |
| 29/03/2016 | 6.09p | 6.15p | 5.81p | 5.99p | 937683 |
| 24/03/2016 | 6.29p | 6.39p | 5.99p | 6.09p | 830851 |
| 23/03/2016 | 6.59p | 6.67p | 6.19p | 6.29p | 1228971 |
| 22/03/2016 | 6.69p | 6.84p | 6.39p | 6.59p | 231327 |
| 21/03/2016 | 6.79p | 7.18p | 6.48p | 6.69p | 1256372 |
| 18/03/2016 | 6.49p | 7.07p | 6.49p | 6.79p | 851817 |
| 17/03/2016 | 6.79p | 6.89p | 6.39p | 6.49p | 763923 |
| 16/03/2016 | 6.98p | 7.16p | 6.19p | 6.79p | 1117011 |
| 15/03/2016 | 7.58p | 7.68p | 6.64p | 6.98p | 872766 |
| 14/03/2016 | 7.38p | 7.41p | 6.54p | 6.89p | 1272577 |
| 11/03/2016 | 7.18p | 7.52p | 6.89p | 7.38p | 1143676 |
| 10/03/2016 | 7.68p | 7.86p | 6.99p | 7.18p | 1427253 |
| 09/03/2016 | 8.58p | 8.58p | 7.29p | 7.68p | 1281051 |
| 08/03/2016 | 8.38p | 8.38p | 7.88p | 8.08p | 763786 |
| 07/03/2016 | 8.28p | 8.56p | 8.08p | 8.38p | 837949 |
| 04/03/2016 | 7.98p | 8.78p | 7.88p | 8.28p | 982637 |
| 03/03/2016 | 8.28p | 8.38p | 7.38p | 7.98p | 1259187 |
| 02/03/2016 | 9.48p | 9.48p | 8.06p | 8.28p | 588948 |
| 01/03/2016 | 8.88p | 9.78p | 8.08p | 8.28p | 2659448 |
| 29/02/2016 | 8.38p | 8.46p | 7.63p | 7.88p | 1039953 |
| 26/02/2016 | 8.18p | 8.98p | 8.08p | 8.38p | 1811937 |
| 25/02/2016 | 8.18p | 8.76p | 7.98p | 8.18p | 2133700 |
| 24/02/2016 | 8.48p | 8.58p | 7.33p | 7.88p | 2830252 |
| 23/02/2016 | 7.78p | 8.94p | 7.58p | 8.48p | 4216592 |
| 22/02/2016 | 7.18p | 8.38p | 6.89p | 7.78p | 2227672 |
| 19/02/2016 | 6.89p | 7.46p | 6.89p | 7.18p | 1118282 |
| 18/02/2016 | 6.49p | 7.28p | 6.49p | 6.89p | 1806114 |
| 17/02/2016 | 7.68p | 7.68p | 6.26p | 6.49p | 3260036 |
| 16/02/2016 | 7.08p | 8.82p | 6.13p | 6.19p | 5917220 |
| 15/02/2016 | 5.59p | 5.95p | 5.29p | 5.49p | 1953136 |
| 12/02/2016 | 5.39p | 5.88p | 5.25p | 5.59p | 607245 |
| 11/02/2016 | 6.29p | 6.29p | 5.23p | 5.39p | 410879 |
| 10/02/2016 | 5.99p | 6.19p | 5.50p | 5.69p | 889740 |
| 09/02/2016 | 5.59p | 6.13p | 5.53p | 5.99p | 922749 |
| 08/02/2016 | 6.49p | 6.79p | 5.49p | 5.59p | 1088031 |
| 05/02/2016 | 5.69p | 6.20p | 5.69p | 5.89p | 457111 |
| 04/02/2016 | 5.69p | 5.87p | 5.55p | 5.69p | 375284 |
| 03/02/2016 | 5.99p | 6.14p | 5.59p | 5.69p | 760048 |
| 02/02/2016 | 5.69p | 6.19p | 5.61p | 5.99p | 339191 |
| 01/02/2016 | 4.99p | 5.98p | 4.79p | 5.69p | 853094 |
| 29/01/2016 | 5.89p | 5.95p | 5.48p | 5.79p | 493631 |
| 28/01/2016 | 6.69p | 6.69p | 5.39p | 5.89p | 683594 |
*Close Price adjusted for both dividends and splits