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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Altona Energy (ANR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2008 | 4,750.00p | 4,750.00p | 4,625.00p | 4,750.00p | 159 |
| 31/01/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 429 |
| 30/01/2008 | 4,875.00p | 4,875.00p | 4,750.00p | 4,750.00p | 356 |
| 29/01/2008 | 4,750.00p | 4,875.00p | 4,750.00p | 4,875.00p | 1551 |
| 28/01/2008 | 4,500.00p | 4,750.00p | 4,375.00p | 4,750.00p | 677 |
| 25/01/2008 | 4,125.00p | 4,750.00p | 4,125.00p | 4,500.00p | 2439 |
| 24/01/2008 | 3,875.00p | 4,125.00p | 3,875.00p | 4,125.00p | 1966 |
| 23/01/2008 | 3,625.00p | 3,875.00p | 3,625.00p | 3,875.00p | 2019 |
| 22/01/2008 | 3,875.00p | 3,875.00p | 3,625.00p | 3,625.00p | 1049 |
| 21/01/2008 | 4,250.00p | 4,250.00p | 4,000.00p | 4,000.00p | 337 |
| 18/01/2008 | 4,250.00p | 4,250.00p | 4,125.00p | 4,250.00p | 1027 |
| 17/01/2008 | 4,125.00p | 4,250.00p | 4,000.00p | 4,250.00p | 1239 |
| 16/01/2008 | 4,625.00p | 4,625.00p | 4,250.00p | 4,250.00p | 1240 |
| 15/01/2008 | 4,125.00p | 4,750.00p | 4,125.00p | 4,625.00p | 4263 |
| 14/01/2008 | 2,875.00p | 3,875.00p | 2,875.00p | 3,875.00p | 2623 |
| 11/01/2008 | 3,000.00p | 3,000.00p | 2,875.00p | 2,875.00p | 6905 |
| 10/01/2008 | 2,875.00p | 3,125.00p | 2,875.00p | 3,000.00p | 7353 |
| 09/01/2008 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 1095 |
| 08/01/2008 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 3002 |
| 07/01/2008 | 3,000.00p | 3,000.00p | 2,875.00p | 2,875.00p | 727 |
| 04/01/2008 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 700 |
| 03/01/2008 | 3,000.00p | 3,000.00p | 2,875.00p | 2,875.00p | 789 |
| 02/01/2008 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 43 |
| 31/12/2007 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 154 |
| 28/12/2007 | 3,000.00p | 3,250.00p | 3,000.00p | 3,000.00p | 497 |
| 27/12/2007 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 1018 |
| 24/12/2007 | 3,125.00p | 3,125.00p | 3,000.00p | 3,000.00p | 115 |
| 21/12/2007 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 3407 |
| 20/12/2007 | 2,875.00p | 3,000.00p | 3,000.00p | 3,000.00p | 2067 |
| 19/12/2007 | 3,000.00p | 3,000.00p | 2,875.00p | 2,875.00p | 955 |
| 18/12/2007 | 3,500.00p | 3,500.00p | 2,875.00p | 2,875.00p | 2640 |
| 17/12/2007 | 3,625.00p | 3,625.00p | 3,375.00p | 3,500.00p | 230 |
| 14/12/2007 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 687 |
| 13/12/2007 | 3,625.00p | 4,000.00p | 3,625.00p | 3,625.00p | 580 |
| 12/12/2007 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 307 |
| 11/12/2007 | 3,875.00p | 3,875.00p | 3,500.00p | 3,625.00p | 407 |
| 10/12/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 1571 |
| 07/12/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 303 |
| 06/12/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 676 |
| 05/12/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 574 |
| 04/12/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 464 |
| 03/12/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 770 |
| 30/11/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 56 |
| 29/11/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 98 |
| 28/11/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 202 |
| 27/11/2007 | 4,250.00p | 4,250.00p | 3,875.00p | 3,875.00p | 1780 |
| 26/11/2007 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 548 |
| 23/11/2007 | 3,875.00p | 4,000.00p | 3,875.00p | 4,000.00p | 190 |
| 22/11/2007 | 4,000.00p | 4,000.00p | 3,875.00p | 3,875.00p | 276 |
| 21/11/2007 | 4,000.00p | 4,250.00p | 4,000.00p | 4,000.00p | 324 |
| 20/11/2007 | 3,875.00p | 4,000.00p | 3,875.00p | 4,000.00p | 668 |
| 19/11/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 3233 |
| 16/11/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 181 |
| 15/11/2007 | 3,875.00p | 3,875.00p | 3,875.00p | 3,875.00p | 713 |
| 14/11/2007 | 4,125.00p | 4,125.00p | 3,875.00p | 3,875.00p | 949 |
| 13/11/2007 | 4,375.00p | 4,375.00p | 4,250.00p | 4,250.00p | 250 |
| 12/11/2007 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 34 |
| 09/11/2007 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 90 |
| 08/11/2007 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 0 |
| 07/11/2007 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 400 |
| 06/11/2007 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 700 |
| 05/11/2007 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 25 |
| 02/11/2007 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 134 |
| 01/11/2007 | 4,125.00p | 4,500.00p | 4,125.00p | 4,375.00p | 0 |
| 31/10/2007 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 250 |
| 30/10/2007 | 4,250.00p | 4,250.00p | 4,125.00p | 4,125.00p | 175 |
| 29/10/2007 | 4,250.00p | 4,250.00p | 4,250.00p | 4,250.00p | 82 |
| 26/10/2007 | 4,375.00p | 4,375.00p | 4,375.00p | 4,375.00p | 556 |
| 25/10/2007 | 4,500.00p | 4,500.00p | 4,250.00p | 4,375.00p | 490 |
| 24/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 2 |
| 23/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 75 |
| 22/10/2007 | 4,500.00p | 4,750.00p | 4,250.00p | 4,500.00p | 218 |
| 19/10/2007 | 4,500.00p | 4,500.00p | 4,375.00p | 4,500.00p | 825 |
| 18/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 17/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 32 |
| 16/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 15/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 12/10/2007 | 4,500.00p | 4,500.00p | 4,375.00p | 4,500.00p | 61 |
| 11/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 10/10/2007 | 4,875.00p | 4,875.00p | 4,500.00p | 4,500.00p | 107 |
| 09/10/2007 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 209 |
| 08/10/2007 | 4,500.00p | 4,875.00p | 4,500.00p | 4,875.00p | 330 |
| 05/10/2007 | 4,625.00p | 4,625.00p | 4,500.00p | 4,500.00p | 12 |
| 04/10/2007 | 4,500.00p | 4,625.00p | 4,375.00p | 4,625.00p | 132 |
| 03/10/2007 | 4,500.00p | 4,500.00p | 4,400.00p | 4,500.00p | 1452 |
| 02/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 01/10/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 25 |
| 28/09/2007 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 50 |
| 27/09/2007 | 4,750.00p | 4,750.00p | 4,375.00p | 4,500.00p | 191 |
| 26/09/2007 | 4,500.00p | 4,750.00p | 4,375.00p | 4,750.00p | 565 |
| 25/09/2007 | 4,750.00p | 4,750.00p | 4,500.00p | 4,500.00p | 60 |
| 24/09/2007 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 21/09/2007 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 190 |
| 20/09/2007 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 19/09/2007 | 4,750.00p | 5,000.00p | 4,500.00p | 4,750.00p | 135 |
| 18/09/2007 | 4,625.00p | 4,750.00p | 4,625.00p | 4,750.00p | 167 |
| 17/09/2007 | 4,750.00p | 4,750.00p | 4,625.00p | 4,625.00p | 0 |
| 14/09/2007 | 4,625.00p | 4,750.00p | 4,625.00p | 4,750.00p | 110 |
| 13/09/2007 | 4,625.00p | 4,625.00p | 4,625.00p | 4,625.00p | 256 |
| 12/09/2007 | 4,625.00p | 4,625.00p | 4,625.00p | 4,625.00p | 162 |
| 11/09/2007 | 4,750.00p | 4,750.00p | 4,625.00p | 4,625.00p | 0 |
| 10/09/2007 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 50 |
| 07/09/2007 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 724 |
| 06/09/2007 | 4,625.00p | 4,750.00p | 4,625.00p | 4,750.00p | 106 |
| 05/09/2007 | 4,625.00p | 4,625.00p | 4,625.00p | 4,625.00p | 0 |
| 04/09/2007 | 4,750.00p | 4,750.00p | 4,625.00p | 4,625.00p | 410 |
| 03/09/2007 | 4,625.00p | 4,750.00p | 4,625.00p | 4,750.00p | 307 |
| 31/08/2007 | 4,750.00p | 4,750.00p | 4,625.00p | 4,625.00p | 182 |
| 30/08/2007 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 182 |
| 29/08/2007 | 5,250.00p | 5,250.00p | 4,750.00p | 4,750.00p | 50 |
| 28/08/2007 | 5,250.00p | 5,250.00p | 5,250.00p | 5,250.00p | 50 |
| 24/08/2007 | 5,250.00p | 5,250.00p | 5,250.00p | 5,250.00p | 175 |
| 23/08/2007 | 5,000.00p | 5,250.00p | 5,000.00p | 5,250.00p | 106 |
| 22/08/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 12 |
| 21/08/2007 | 5,000.00p | 5,000.00p | 4,875.00p | 5,000.00p | 200 |
| 20/08/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 282 |
| 17/08/2007 | 5,125.00p | 5,500.00p | 4,625.00p | 4,875.00p | 768 |
| 16/08/2007 | 5,375.00p | 5,375.00p | 5,125.00p | 5,125.00p | 475 |
| 15/08/2007 | 5,750.00p | 5,750.00p | 5,375.00p | 5,375.00p | 423 |
| 14/08/2007 | 5,875.00p | 5,875.00p | 5,875.00p | 5,875.00p | 25 |
| 13/08/2007 | 6,000.00p | 6,000.00p | 5,875.00p | 5,875.00p | 100 |
| 10/08/2007 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 09/08/2007 | 6,250.00p | 6,250.00p | 6,000.00p | 6,000.00p | 1650 |
| 08/08/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 07/08/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 95 |
| 06/08/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 38 |
| 03/08/2007 | 6,250.00p | 6,250.00p | 6,125.00p | 6,250.00p | 0 |
| 02/08/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 600 |
| 01/08/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 267 |
| 31/07/2007 | 6,500.00p | 6,500.00p | 6,250.00p | 6,250.00p | 469 |
| 30/07/2007 | 6,875.00p | 6,875.00p | 6,500.00p | 6,500.00p | 81 |
| 27/07/2007 | 6,750.00p | 6,875.00p | 6,750.00p | 6,875.00p | 25 |
| 26/07/2007 | 6,875.00p | 6,875.00p | 6,875.00p | 6,875.00p | 0 |
| 25/07/2007 | 7,000.00p | 7,000.00p | 6,875.00p | 6,875.00p | 130 |
| 24/07/2007 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 155 |
| 23/07/2007 | 6,750.00p | 7,000.00p | 6,750.00p | 7,000.00p | 101 |
| 20/07/2007 | 7,250.00p | 7,250.00p | 6,875.00p | 6,875.00p | 966 |
| 19/07/2007 | 7,500.00p | 7,500.00p | 7,125.00p | 7,250.00p | 2090 |
| 18/07/2007 | 7,750.00p | 7,750.00p | 7,500.00p | 7,500.00p | 250 |
| 17/07/2007 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 1529 |
| 16/07/2007 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 490 |
| 13/07/2007 | 8,000.00p | 8,000.00p | 7,875.00p | 7,875.00p | 280 |
| 12/07/2007 | 7,625.00p | 8,000.00p | 7,625.00p | 8,000.00p | 5359 |
| 11/07/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 83 |
| 10/07/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 102 |
| 09/07/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 457 |
| 06/07/2007 | 7,625.00p | 7,625.00p | 7,625.00p | 7,625.00p | 10 |
| 05/07/2007 | 7,250.00p | 7,625.00p | 7,250.00p | 7,625.00p | 6769 |
| 04/07/2007 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 2888 |
| 03/07/2007 | 6,625.00p | 7,250.00p | 6,625.00p | 7,250.00p | 40259 |
| 02/07/2007 | 6,500.00p | 7,250.00p | 6,500.00p | 6,625.00p | 5376 |
| 29/06/2007 | 6,000.00p | 6,500.00p | 6,000.00p | 6,500.00p | 7871 |
| 28/06/2007 | 5,500.00p | 6,000.00p | 5,500.00p | 6,000.00p | 6038 |
| 27/06/2007 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 181 |
| 26/06/2007 | 5,500.00p | 5,500.00p | 5,375.00p | 5,500.00p | 159 |
| 25/06/2007 | 5,375.00p | 5,500.00p | 5,375.00p | 5,500.00p | 40 |
| 22/06/2007 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 83 |
| 21/06/2007 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 2 |
| 20/06/2007 | 5,625.00p | 5,625.00p | 5,500.00p | 5,500.00p | 600 |
| 19/06/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 1733 |
| 18/06/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 150 |
| 15/06/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 86 |
| 14/06/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 69 |
| 13/06/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 0 |
| 12/06/2007 | 5,625.00p | 5,625.00p | 5,625.00p | 5,625.00p | 125 |
| 11/06/2007 | 5,625.00p | 6,000.00p | 5,625.00p | 5,625.00p | 70 |
| 08/06/2007 | 5,500.00p | 5,625.00p | 5,500.00p | 5,625.00p | 1622 |
| 07/06/2007 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 1860 |
| 06/06/2007 | 5,750.00p | 5,750.00p | 5,500.00p | 5,500.00p | 1470 |
| 05/06/2007 | 5,375.00p | 5,750.00p | 5,375.00p | 5,750.00p | 274 |
| 04/06/2007 | 5,375.00p | 5,375.00p | 5,000.00p | 5,375.00p | 12145 |
| 01/06/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 3770 |
| 31/05/2007 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 670 |
| 30/05/2007 | 5,625.00p | 5,750.00p | 5,375.00p | 5,375.00p | 317 |
| 29/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 265 |
| 25/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 889 |
| 24/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 190 |
| 23/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 70 |
| 22/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 21 |
| 21/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 80 |
| 18/05/2007 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 100 |
| 17/05/2007 | 5,875.00p | 5,875.00p | 5,750.00p | 5,750.00p | 233 |
| 16/05/2007 | 5,875.00p | 5,875.00p | 5,875.00p | 5,875.00p | 114 |
| 15/05/2007 | 6,000.00p | 6,000.00p | 5,875.00p | 5,875.00p | 150 |
| 14/05/2007 | 5,875.00p | 6,000.00p | 5,875.00p | 6,000.00p | 3925 |
| 11/05/2007 | 5,875.00p | 5,875.00p | 5,875.00p | 5,875.00p | 139 |
| 10/05/2007 | 6,125.00p | 6,125.00p | 6,000.00p | 6,000.00p | 875 |
| 09/05/2007 | 6,125.00p | 6,125.00p | 6,125.00p | 6,125.00p | 80 |
| 08/05/2007 | 6,125.00p | 6,125.00p | 6,125.00p | 6,125.00p | 100 |
| 04/05/2007 | 6,125.00p | 6,125.00p | 6,125.00p | 6,125.00p | 554 |
| 03/05/2007 | 6,125.00p | 6,250.00p | 6,125.00p | 6,125.00p | 1353 |
| 02/05/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 254 |
| 01/05/2007 | 6,125.00p | 6,250.00p | 6,125.00p | 6,250.00p | 1951 |
| 30/04/2007 | 6,125.00p | 6,125.00p | 6,125.00p | 6,125.00p | 217 |
| 27/04/2007 | 5,750.00p | 6,000.00p | 5,750.00p | 6,000.00p | 2482 |
| 26/04/2007 | 5,875.00p | 5,875.00p | 5,750.00p | 5,750.00p | 896 |
| 25/04/2007 | 5,250.00p | 5,875.00p | 5,250.00p | 5,875.00p | 14162 |
| 24/04/2007 | 5,375.00p | 5,375.00p | 5,000.00p | 5,250.00p | 280 |
| 23/04/2007 | 5,250.00p | 5,375.00p | 5,250.00p | 5,375.00p | 19 |
| 20/04/2007 | 5,250.00p | 5,250.00p | 5,250.00p | 5,250.00p | 19 |
*Close Price adjusted for both dividends and splits