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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Transgloble Energy Corporation NPV (DI) (TGL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2022 | 297.00p | 310.77p | 295.00p | 295.00p | 0 |
| 12/10/2022 | 300.00p | 300.00p | 280.00p | 297.00p | 567 |
| 11/10/2022 | 310.00p | 310.00p | 297.85p | 305.00p | 0 |
| 10/10/2022 | 298.00p | 320.00p | 286.24p | 310.00p | 1275 |
| 07/10/2022 | 290.00p | 300.00p | 290.00p | 300.00p | 280 |
| 06/10/2022 | 275.00p | 298.00p | 275.00p | 290.00p | 2532 |
| 05/10/2022 | 255.00p | 270.00p | 255.00p | 265.00p | 1000 |
| 04/10/2022 | 245.00p | 250.00p | 245.00p | 250.00p | 0 |
| 03/10/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/09/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/09/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/09/2022 | 250.00p | 250.00p | 240.00p | 240.00p | 5000 |
| 27/09/2022 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/09/2022 | 255.00p | 255.00p | 245.00p | 250.00p | 5053 |
| 23/09/2022 | 260.00p | 260.00p | 246.00p | 255.00p | 621 |
| 22/09/2022 | 260.00p | 278.00p | 260.00p | 260.00p | 4050 |
| 21/09/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 20/09/2022 | 265.00p | 279.70p | 260.00p | 260.00p | 85 |
| 16/09/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/09/2022 | 265.00p | 265.00p | 253.00p | 265.00p | 1707 |
| 14/09/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/09/2022 | 270.00p | 270.00p | 250.00p | 265.00p | 828 |
| 12/09/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 09/09/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 08/09/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/09/2022 | 270.00p | 275.00p | 270.00p | 270.00p | 0 |
| 06/09/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 05/09/2022 | 275.00p | 289.00p | 275.00p | 275.00p | 344 |
| 02/09/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 01/09/2022 | 285.00p | 285.00p | 270.30p | 280.00p | 1000 |
| 31/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 956 |
| 30/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 26/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 25/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/08/2022 | 285.00p | 295.00p | 285.00p | 285.00p | 167 |
| 23/08/2022 | 280.00p | 285.00p | 280.00p | 285.00p | 1000 |
| 22/08/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/08/2022 | 280.00p | 280.00p | 263.00p | 280.00p | 73 |
| 18/08/2022 | 270.00p | 280.00p | 270.00p | 280.00p | 0 |
| 17/08/2022 | 270.00p | 270.00p | 256.00p | 270.00p | 1000 |
| 16/08/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/08/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 12/08/2022 | 265.00p | 290.00p | 265.00p | 270.00p | 1176 |
| 11/08/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/08/2022 | 270.00p | 270.00p | 260.00p | 265.00p | 0 |
| 09/08/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 08/08/2022 | 260.00p | 260.00p | 250.00p | 255.00p | 500 |
| 05/08/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/08/2022 | 280.00p | 280.00p | 265.00p | 265.00p | 1500 |
| 03/08/2022 | 310.00p | 310.00p | 270.00p | 280.00p | 11842 |
| 02/08/2022 | 310.00p | 310.00p | 296.00p | 310.00p | 0 |
| 01/08/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 29/07/2022 | 285.00p | 320.00p | 285.00p | 310.00p | 14116 |
| 28/07/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/07/2022 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 26/07/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/07/2022 | 285.00p | 285.00p | 270.00p | 280.00p | 700 |
| 22/07/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/07/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 20/07/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 19/07/2022 | 285.00p | 297.00p | 285.00p | 285.00p | 300 |
| 18/07/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/07/2022 | 280.00p | 300.00p | 280.00p | 285.00p | 1325 |
| 14/07/2022 | 275.00p | 340.00p | 267.38p | 275.00p | 17088 |
| 13/07/2022 | 263.00p | 263.00p | 250.26p | 263.00p | 500 |
| 12/07/2022 | 273.00p | 275.00p | 260.00p | 263.00p | 2000 |
| 11/07/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/07/2022 | 280.00p | 280.00p | 275.00p | 275.00p | 178 |
| 07/07/2022 | 260.00p | 290.00p | 260.00p | 280.00p | 13938 |
| 06/07/2022 | 270.00p | 280.00p | 250.00p | 260.00p | 2925 |
| 05/07/2022 | 295.00p | 295.00p | 260.00p | 270.00p | 6682 |
| 04/07/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 658 |
| 01/07/2022 | 292.00p | 295.00p | 292.00p | 295.00p | 1832 |
| 30/06/2022 | 300.00p | 306.00p | 292.00p | 292.00p | 2400 |
| 29/06/2022 | 308.00p | 320.00p | 301.00p | 301.00p | 621 |
| 28/06/2022 | 293.00p | 318.80p | 293.00p | 308.00p | 3444 |
| 27/06/2022 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 24/06/2022 | 295.00p | 295.00p | 285.00p | 285.00p | 394 |
| 23/06/2022 | 311.00p | 311.00p | 300.00p | 301.00p | 8647 |
| 22/06/2022 | 323.00p | 328.00p | 313.00p | 313.00p | 0 |
| 21/06/2022 | 313.00p | 328.00p | 313.00p | 328.00p | 2300 |
| 20/06/2022 | 315.00p | 325.00p | 315.00p | 318.00p | 0 |
| 17/06/2022 | 335.00p | 335.00p | 320.00p | 325.00p | 500 |
| 16/06/2022 | 357.00p | 357.00p | 340.00p | 340.00p | 0 |
| 15/06/2022 | 365.00p | 375.00p | 357.00p | 357.00p | 1331 |
| 14/06/2022 | 361.00p | 380.00p | 352.00p | 375.00p | 11510 |
| 13/06/2022 | 390.00p | 394.70p | 350.00p | 365.00p | 8097 |
| 10/06/2022 | 395.00p | 399.90p | 395.00p | 395.00p | 373 |
| 09/06/2022 | 420.00p | 438.50p | 400.00p | 400.00p | 7954 |
| 08/06/2022 | 405.00p | 424.00p | 395.00p | 415.00p | 11289 |
| 07/06/2022 | 395.00p | 407.00p | 395.00p | 407.00p | 1133 |
| 06/06/2022 | 385.00p | 400.00p | 382.00p | 390.00p | 9657 |
| 01/06/2022 | 380.00p | 384.00p | 373.00p | 375.00p | 2674 |
| 31/05/2022 | 380.00p | 389.80p | 373.00p | 380.00p | 11374 |
| 27/05/2022 | 370.00p | 379.00p | 370.00p | 370.00p | 262 |
| 26/05/2022 | 350.00p | 370.00p | 350.00p | 370.00p | 11099 |
| 25/05/2022 | 335.00p | 350.00p | 335.00p | 350.00p | 7000 |
| 24/05/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 23/05/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 20/05/2022 | 327.00p | 339.84p | 327.00p | 335.00p | 4296 |
| 19/05/2022 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 18/05/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/05/2022 | 330.00p | 330.00p | 325.00p | 330.00p | 0 |
| 16/05/2022 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/05/2022 | 320.00p | 320.00p | 315.00p | 320.00p | 69 |
| 12/05/2022 | 325.00p | 329.00p | 325.00p | 327.00p | 72 |
| 11/05/2022 | 318.00p | 329.76p | 318.00p | 325.00p | 1000 |
| 10/05/2022 | 322.00p | 333.33p | 311.20p | 323.00p | 1135 |
| 09/05/2022 | 355.00p | 369.70p | 332.00p | 332.00p | 2102 |
| 06/05/2022 | 355.00p | 355.00p | 355.00p | 355.00p | 1500 |
| 05/05/2022 | 350.00p | 355.00p | 350.00p | 355.00p | 0 |
| 04/05/2022 | 350.00p | 357.00p | 350.00p | 350.00p | 1196 |
| 03/05/2022 | 350.00p | 354.00p | 340.16p | 348.00p | 2478 |
| 29/04/2022 | 354.00p | 354.00p | 350.00p | 354.00p | 0 |
| 28/04/2022 | 352.00p | 363.76p | 347.00p | 350.00p | 815 |
| 27/04/2022 | 352.00p | 352.00p | 351.00p | 351.00p | 0 |
| 26/04/2022 | 337.00p | 337.00p | 335.00p | 335.00p | 0 |
| 25/04/2022 | 365.00p | 365.00p | 330.20p | 335.00p | 4800 |
| 22/04/2022 | 370.00p | 370.00p | 368.00p | 368.00p | 0 |
| 21/04/2022 | 370.00p | 379.90p | 370.00p | 375.00p | 128 |
| 20/04/2022 | 360.00p | 380.00p | 351.00p | 365.00p | 2105 |
| 19/04/2022 | 350.00p | 360.00p | 342.00p | 355.00p | 2347 |
| 14/04/2022 | 305.00p | 320.00p | 305.00p | 320.00p | 3000 |
| 13/04/2022 | 300.00p | 310.00p | 300.00p | 305.00p | 967 |
| 12/04/2022 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 11/04/2022 | 300.00p | 310.00p | 291.00p | 300.00p | 813 |
| 08/04/2022 | 297.00p | 300.00p | 297.00p | 300.00p | 826 |
| 07/04/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 495 |
| 06/04/2022 | 295.00p | 295.00p | 282.00p | 295.00p | 3000 |
| 05/04/2022 | 285.00p | 290.00p | 285.00p | 290.00p | 68 |
| 04/04/2022 | 280.00p | 288.00p | 280.00p | 280.00p | 1347 |
| 01/04/2022 | 280.00p | 288.00p | 280.00p | 280.00p | 273 |
| 31/03/2022 | 280.00p | 288.00p | 280.00p | 280.00p | 343 |
| 30/03/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/03/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/03/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/03/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/03/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/03/2022 | 265.00p | 280.00p | 265.00p | 275.00p | 2000 |
| 22/03/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/03/2022 | 265.00p | 270.00p | 265.00p | 270.00p | 948 |
| 18/03/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 17/03/2022 | 252.00p | 273.00p | 252.00p | 273.00p | 1532 |
| 16/03/2022 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/03/2022 | 264.00p | 264.00p | 250.00p | 252.00p | 1500 |
| 14/03/2022 | 284.00p | 284.00p | 268.00p | 268.00p | 2750 |
| 11/03/2022 | 290.00p | 299.80p | 290.00p | 290.00p | 165 |
| 10/03/2022 | 288.00p | 293.60p | 282.20p | 290.00p | 392 |
| 09/03/2022 | 308.00p | 308.00p | 280.00p | 287.00p | 5251 |
| 08/03/2022 | 312.00p | 320.00p | 312.00p | 314.00p | 312 |
| 07/03/2022 | 280.00p | 320.00p | 280.00p | 310.00p | 11851 |
| 04/03/2022 | 277.00p | 280.00p | 274.00p | 280.00p | 0 |
| 03/03/2022 | 287.00p | 293.86p | 276.00p | 276.00p | 1784 |
| 02/03/2022 | 290.00p | 290.00p | 282.00p | 290.00p | 4310 |
| 01/03/2022 | 270.00p | 299.80p | 265.00p | 290.00p | 10147 |
| 28/02/2022 | 260.00p | 270.00p | 260.00p | 270.00p | 3500 |
| 25/02/2022 | 252.00p | 261.90p | 252.00p | 260.00p | 2000 |
| 24/02/2022 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 23/02/2022 | 233.00p | 239.90p | 227.00p | 235.00p | 3000 |
| 22/02/2022 | 235.00p | 235.00p | 220.00p | 231.00p | 1412 |
| 21/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/02/2022 | 237.00p | 240.00p | 237.00p | 237.00p | 412 |
| 07/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/02/2022 | 232.00p | 234.00p | 230.00p | 234.00p | 2000 |
| 03/02/2022 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 02/02/2022 | 222.00p | 224.00p | 218.00p | 224.00p | 46 |
| 01/02/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/01/2022 | 220.00p | 228.00p | 220.00p | 220.00p | 2854 |
| 28/01/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/01/2022 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 26/01/2022 | 210.00p | 220.00p | 210.00p | 220.00p | 8554 |
| 25/01/2022 | 201.00p | 206.00p | 201.00p | 206.00p | 2500 |
| 24/01/2022 | 224.00p | 224.00p | 198.00p | 204.00p | 5421 |
| 21/01/2022 | 235.00p | 235.00p | 230.00p | 230.00p | 1000 |
| 20/01/2022 | 238.00p | 240.00p | 238.00p | 240.00p | 0 |
| 19/01/2022 | 238.00p | 238.00p | 231.00p | 238.00p | 6257 |
| 18/01/2022 | 240.00p | 240.00p | 230.80p | 240.00p | 55 |
| 17/01/2022 | 240.00p | 247.00p | 231.00p | 242.00p | 5200 |
| 14/01/2022 | 235.00p | 240.00p | 235.00p | 240.00p | 0 |
| 13/01/2022 | 235.00p | 236.00p | 235.00p | 236.00p | 0 |
| 12/01/2022 | 231.00p | 235.00p | 231.00p | 235.00p | 10000 |
| 10/01/2022 | 232.00p | 239.50p | 224.80p | 232.00p | 4121 |
| 07/01/2022 | 232.00p | 232.00p | 227.00p | 232.00p | 0 |
| 06/01/2022 | 227.00p | 229.00p | 220.14p | 227.00p | 3310 |
| 05/01/2022 | 227.00p | 234.00p | 227.00p | 229.00p | 1000 |
| 04/01/2022 | 214.00p | 224.00p | 214.00p | 224.00p | 6200 |
| 03/01/2022 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 31/12/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 30/12/2021 | 213.00p | 214.00p | 213.00p | 213.00p | 0 |
| 29/12/2021 | 212.00p | 214.00p | 212.00p | 214.00p | 0 |
| 28/12/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 27/12/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
*Close Price adjusted for both dividends and splits