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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2016 | 8.41p | 8.87p | 8.00p | 8.31p | 572289 |
| 16/12/2016 | 9.11p | 9.11p | 8.07p | 8.76p | 375711 |
| 15/12/2016 | 8.31p | 8.46p | 7.72p | 7.92p | 1379428 |
| 14/12/2016 | 9.40p | 9.46p | 8.74p | 9.28p | 242155 |
| 13/12/2016 | 9.30p | 9.40p | 8.20p | 8.80p | 802294 |
| 12/12/2016 | 8.91p | 9.27p | 8.26p | 8.75p | 639318 |
| 09/12/2016 | 7.73p | 8.32p | 7.73p | 8.31p | 211766 |
| 08/12/2016 | 8.18p | 8.60p | 8.18p | 8.54p | 175434 |
| 07/12/2016 | 8.17p | 8.89p | 7.84p | 8.41p | 852977 |
| 06/12/2016 | 7.44p | 8.53p | 7.44p | 8.22p | 855087 |
| 05/12/2016 | 7.08p | 8.43p | 7.08p | 7.74p | 477096 |
| 02/12/2016 | 8.03p | 8.67p | 8.02p | 8.46p | 607159 |
| 01/12/2016 | 7.82p | 8.22p | 7.67p | 8.04p | 823018 |
| 30/11/2016 | 7.91p | 8.16p | 7.42p | 7.63p | 200595 |
| 29/11/2016 | 7.32p | 8.07p | 7.32p | 8.07p | 138407 |
| 28/11/2016 | 7.11p | 8.01p | 7.11p | 8.01p | 115294 |
| 25/11/2016 | 7.28p | 7.77p | 7.28p | 7.57p | 164318 |
| 24/11/2016 | 7.42p | 7.42p | 7.20p | 7.25p | 205958 |
| 23/11/2016 | 7.04p | 7.42p | 7.04p | 7.13p | 430382 |
| 22/11/2016 | 7.73p | 8.11p | 6.96p | 7.27p | 1688192 |
| 21/11/2016 | 7.92p | 8.09p | 7.92p | 7.95p | 684935 |
| 18/11/2016 | 7.92p | 8.39p | 7.74p | 7.93p | 603917 |
| 17/11/2016 | 8.03p | 8.33p | 8.00p | 8.28p | 393393 |
| 16/11/2016 | 8.38p | 8.53p | 7.93p | 8.33p | 877187 |
| 15/11/2016 | 8.40p | 8.40p | 8.18p | 8.23p | 161036 |
| 14/11/2016 | 8.36p | 8.54p | 8.04p | 8.54p | 105423 |
| 11/11/2016 | 8.27p | 8.42p | 8.03p | 8.42p | 215876 |
| 10/11/2016 | 8.32p | 8.44p | 8.07p | 8.18p | 226669 |
| 09/11/2016 | 7.93p | 8.53p | 7.62p | 8.53p | 673406 |
| 08/11/2016 | 8.66p | 8.66p | 8.04p | 8.17p | 339328 |
| 07/11/2016 | 8.42p | 8.97p | 8.08p | 8.51p | 261135 |
| 04/11/2016 | 8.41p | 8.90p | 7.96p | 7.96p | 1319759 |
| 03/11/2016 | 7.95p | 8.90p | 7.95p | 8.62p | 105083 |
| 02/11/2016 | 9.30p | 9.30p | 8.36p | 8.81p | 356536 |
| 01/11/2016 | 8.96p | 8.96p | 8.69p | 8.86p | 82644 |
| 31/10/2016 | 7.95p | 9.08p | 7.95p | 9.00p | 731302 |
| 28/10/2016 | 8.41p | 9.02p | 8.04p | 8.74p | 847938 |
| 27/10/2016 | 8.41p | 8.95p | 8.04p | 8.20p | 756823 |
| 26/10/2016 | 8.41p | 9.01p | 8.36p | 8.62p | 409010 |
| 25/10/2016 | 8.71p | 8.79p | 8.18p | 8.32p | 191262 |
| 24/10/2016 | 8.61p | 9.19p | 8.24p | 8.41p | 704238 |
| 21/10/2016 | 8.86p | 8.86p | 8.12p | 8.22p | 493339 |
| 20/10/2016 | 8.41p | 8.90p | 8.35p | 8.66p | 640394 |
| 19/10/2016 | 8.42p | 8.91p | 8.42p | 8.78p | 447227 |
| 18/10/2016 | 8.91p | 9.02p | 8.48p | 8.59p | 638436 |
| 17/10/2016 | 8.44p | 9.20p | 8.44p | 9.08p | 251336 |
| 14/10/2016 | 8.66p | 9.07p | 8.47p | 8.67p | 476870 |
| 13/10/2016 | 8.91p | 9.12p | 8.67p | 8.78p | 460550 |
| 12/10/2016 | 8.66p | 9.15p | 8.66p | 8.88p | 406688 |
| 11/10/2016 | 8.96p | 9.35p | 8.96p | 9.08p | 479184 |
| 10/10/2016 | 9.00p | 9.47p | 8.98p | 9.18p | 525397 |
| 07/10/2016 | 9.90p | 9.90p | 9.20p | 9.50p | 301456 |
| 06/10/2016 | 9.21p | 9.60p | 9.16p | 9.50p | 654444 |
| 05/10/2016 | 9.30p | 9.40p | 8.79p | 8.93p | 1549228 |
| 04/10/2016 | 8.91p | 9.41p | 8.83p | 9.25p | 1206204 |
| 03/10/2016 | 9.21p | 9.65p | 8.97p | 9.31p | 2290068 |
| 30/09/2016 | 9.41p | 9.90p | 8.97p | 9.38p | 2274726 |
| 29/09/2016 | 10.39p | 10.64p | 9.43p | 9.90p | 1003830 |
| 28/09/2016 | 10.39p | 10.39p | 9.47p | 9.52p | 1495796 |
| 27/09/2016 | 9.90p | 10.39p | 9.54p | 9.54p | 1850802 |
| 26/09/2016 | 10.39p | 10.99p | 9.49p | 9.85p | 3114057 |
| 23/09/2016 | 11.14p | 11.14p | 9.72p | 10.39p | 5481294 |
| 22/09/2016 | 10.15p | 11.38p | 9.70p | 11.01p | 12210107 |
| 21/09/2016 | 8.41p | 10.23p | 8.31p | 9.54p | 6443018 |
| 20/09/2016 | 8.66p | 8.91p | 7.92p | 8.04p | 3931237 |
| 19/09/2016 | 6.93p | 8.71p | 6.93p | 8.17p | 8154920 |
| 16/09/2016 | 6.92p | 7.90p | 6.38p | 6.68p | 4046429 |
| 15/09/2016 | 5.94p | 6.53p | 5.94p | 6.53p | 2841145 |
| 14/09/2016 | 5.94p | 6.83p | 5.66p | 5.89p | 2234130 |
| 13/09/2016 | 5.68p | 5.77p | 5.58p | 5.77p | 391438 |
| 12/09/2016 | 5.70p | 5.77p | 5.63p | 5.77p | 996688 |
| 09/09/2016 | 5.59p | 5.74p | 5.59p | 5.69p | 886107 |
| 08/09/2016 | 5.60p | 5.74p | 5.53p | 5.59p | 61721 |
| 07/09/2016 | 5.65p | 5.69p | 5.59p | 5.59p | 371764 |
| 06/09/2016 | 5.59p | 5.67p | 5.59p | 5.67p | 137402 |
| 05/09/2016 | 5.45p | 5.71p | 5.45p | 5.59p | 99241 |
| 02/09/2016 | 5.54p | 5.63p | 5.33p | 5.54p | 148848 |
| 01/09/2016 | 5.59p | 5.64p | 5.33p | 5.62p | 144811 |
| 31/08/2016 | 5.41p | 5.67p | 5.41p | 5.64p | 152372 |
| 30/08/2016 | 5.69p | 5.69p | 5.34p | 5.63p | 209891 |
| 26/08/2016 | 5.69p | 5.79p | 5.51p | 5.73p | 231647 |
| 25/08/2016 | 5.59p | 5.85p | 5.56p | 5.85p | 299883 |
| 24/08/2016 | 5.79p | 5.79p | 5.54p | 5.79p | 181637 |
| 23/08/2016 | 5.74p | 5.85p | 5.43p | 5.61p | 571218 |
| 22/08/2016 | 5.74p | 5.97p | 5.69p | 5.83p | 311173 |
| 19/08/2016 | 5.79p | 6.11p | 5.69p | 6.11p | 295841 |
| 18/08/2016 | 5.59p | 5.94p | 5.44p | 5.77p | 574970 |
| 17/08/2016 | 5.65p | 5.86p | 5.60p | 5.65p | 243278 |
| 16/08/2016 | 5.74p | 5.74p | 5.59p | 5.59p | 232128 |
| 15/08/2016 | 5.75p | 5.86p | 5.72p | 5.72p | 323960 |
| 12/08/2016 | 5.89p | 5.89p | 5.80p | 5.81p | 290029 |
| 11/08/2016 | 5.70p | 5.88p | 5.53p | 5.59p | 400654 |
| 10/08/2016 | 5.70p | 5.76p | 5.65p | 5.74p | 56329 |
| 09/08/2016 | 5.69p | 5.83p | 5.53p | 5.69p | 266779 |
| 08/08/2016 | 5.75p | 5.75p | 5.45p | 5.59p | 328858 |
| 05/08/2016 | 5.49p | 5.79p | 5.38p | 5.49p | 1013908 |
| 04/08/2016 | 5.74p | 5.85p | 5.73p | 5.82p | 287230 |
| 03/08/2016 | 5.75p | 5.92p | 5.75p | 5.85p | 109379 |
| 02/08/2016 | 5.75p | 5.96p | 5.69p | 5.69p | 244962 |
| 01/08/2016 | 5.94p | 5.94p | 5.75p | 5.84p | 255329 |
| 29/07/2016 | 5.79p | 5.89p | 5.75p | 5.84p | 203649 |
| 28/07/2016 | 6.24p | 6.24p | 5.74p | 5.98p | 179871 |
| 27/07/2016 | 5.80p | 5.99p | 5.75p | 5.99p | 129247 |
| 26/07/2016 | 5.74p | 5.89p | 5.74p | 5.74p | 128335 |
| 25/07/2016 | 5.84p | 5.99p | 5.74p | 5.84p | 178634 |
| 22/07/2016 | 5.69p | 6.04p | 5.69p | 5.72p | 53745 |
| 21/07/2016 | 6.23p | 6.23p | 5.69p | 5.84p | 143498 |
| 20/07/2016 | 5.83p | 5.93p | 5.79p | 5.86p | 125848 |
| 19/07/2016 | 5.69p | 6.24p | 5.69p | 6.06p | 559431 |
| 18/07/2016 | 5.95p | 6.28p | 5.84p | 6.19p | 344077 |
| 15/07/2016 | 6.14p | 6.14p | 5.80p | 6.04p | 269297 |
| 14/07/2016 | 6.14p | 6.36p | 6.00p | 6.31p | 672701 |
| 13/07/2016 | 5.46p | 6.11p | 5.46p | 5.94p | 1012438 |
| 12/07/2016 | 5.39p | 5.60p | 5.39p | 5.57p | 273984 |
| 11/07/2016 | 5.44p | 5.52p | 5.34p | 5.46p | 229541 |
| 08/07/2016 | 5.44p | 5.64p | 5.44p | 5.48p | 318510 |
| 07/07/2016 | 5.44p | 5.64p | 5.39p | 5.48p | 737145 |
| 06/07/2016 | 5.65p | 5.65p | 5.50p | 5.64p | 283802 |
| 05/07/2016 | 5.74p | 5.93p | 5.28p | 5.56p | 1114620 |
| 04/07/2016 | 5.25p | 6.38p | 5.25p | 5.91p | 1851710 |
| 01/07/2016 | 5.35p | 5.66p | 5.35p | 5.58p | 659457 |
| 30/06/2016 | 5.69p | 5.89p | 5.31p | 5.31p | 845734 |
| 29/06/2016 | 5.74p | 6.14p | 5.59p | 5.91p | 1652203 |
| 28/06/2016 | 5.44p | 5.70p | 5.37p | 5.59p | 746132 |
| 27/06/2016 | 5.44p | 6.03p | 5.30p | 5.45p | 1049780 |
| 24/06/2016 | 5.05p | 6.14p | 4.98p | 5.89p | 1130803 |
| 23/06/2016 | 6.39p | 6.50p | 5.94p | 6.16p | 2773632 |
| 22/06/2016 | 5.64p | 6.43p | 5.64p | 6.38p | 344128 |
| 21/06/2016 | 5.59p | 5.78p | 5.45p | 5.64p | 1186827 |
| 20/06/2016 | 5.44p | 5.78p | 5.37p | 5.54p | 1378484 |
| 17/06/2016 | 5.94p | 6.43p | 5.15p | 5.30p | 2226352 |
| 16/06/2016 | 7.28p | 7.30p | 6.33p | 6.53p | 2238546 |
| 15/06/2016 | 7.32p | 7.69p | 7.28p | 7.28p | 382504 |
| 14/06/2016 | 7.23p | 7.52p | 7.19p | 7.35p | 211089 |
| 13/06/2016 | 7.92p | 7.92p | 7.32p | 7.37p | 790100 |
| 10/06/2016 | 8.16p | 8.36p | 7.92p | 8.36p | 117559 |
| 09/06/2016 | 7.83p | 8.07p | 7.83p | 7.92p | 187765 |
| 08/06/2016 | 7.18p | 8.07p | 7.18p | 8.07p | 295530 |
| 07/06/2016 | 7.91p | 8.36p | 7.71p | 8.10p | 333147 |
| 06/06/2016 | 7.77p | 7.86p | 7.27p | 7.68p | 2226362 |
| 03/06/2016 | 7.96p | 7.96p | 7.80p | 7.84p | 295006 |
| 02/06/2016 | 7.92p | 7.92p | 7.77p | 7.77p | 493445 |
| 01/06/2016 | 7.92p | 8.41p | 7.80p | 7.87p | 545021 |
| 31/05/2016 | 7.78p | 8.12p | 7.78p | 7.92p | 58290 |
| 27/05/2016 | 7.92p | 8.51p | 7.92p | 8.05p | 699375 |
| 26/05/2016 | 8.32p | 8.61p | 8.14p | 8.26p | 527723 |
| 25/05/2016 | 7.94p | 8.40p | 7.92p | 7.92p | 175845 |
| 24/05/2016 | 8.17p | 8.26p | 8.03p | 8.17p | 74935 |
| 23/05/2016 | 8.31p | 8.61p | 8.31p | 8.50p | 142686 |
| 20/05/2016 | 8.32p | 8.59p | 8.22p | 8.29p | 186793 |
| 19/05/2016 | 7.92p | 8.61p | 7.92p | 8.22p | 683396 |
| 18/05/2016 | 7.92p | 8.22p | 7.87p | 7.92p | 273776 |
| 17/05/2016 | 7.67p | 7.87p | 7.52p | 7.79p | 171976 |
| 16/05/2016 | 7.42p | 7.82p | 7.42p | 7.53p | 509367 |
| 13/05/2016 | 7.92p | 8.08p | 7.22p | 8.02p | 1822042 |
| 12/05/2016 | 8.26p | 8.80p | 8.01p | 8.01p | 703046 |
| 11/05/2016 | 8.46p | 8.95p | 8.10p | 8.38p | 756266 |
| 10/05/2016 | 8.66p | 8.86p | 8.61p | 8.66p | 348429 |
| 09/05/2016 | 9.16p | 9.50p | 8.16p | 8.54p | 700456 |
| 06/05/2016 | 9.69p | 9.69p | 9.20p | 9.43p | 152734 |
| 05/05/2016 | 9.89p | 9.90p | 9.16p | 9.51p | 371894 |
| 04/05/2016 | 9.78p | 9.89p | 9.16p | 9.48p | 1066532 |
| 03/05/2016 | 9.78p | 10.23p | 9.78p | 9.78p | 567072 |
| 29/04/2016 | 10.39p | 10.39p | 9.79p | 10.09p | 345460 |
| 28/04/2016 | 10.39p | 10.39p | 9.68p | 9.92p | 296743 |
| 27/04/2016 | 10.15p | 10.15p | 9.52p | 9.90p | 523491 |
| 26/04/2016 | 9.90p | 10.15p | 9.41p | 9.90p | 924540 |
| 25/04/2016 | 9.17p | 10.39p | 9.17p | 10.15p | 1464835 |
| 22/04/2016 | 9.65p | 10.54p | 9.65p | 10.15p | 333040 |
| 21/04/2016 | 8.91p | 10.89p | 8.91p | 9.65p | 2155756 |
| 20/04/2016 | 9.21p | 9.58p | 8.92p | 9.01p | 171856 |
| 19/04/2016 | 9.21p | 10.00p | 9.21p | 9.25p | 660736 |
| 18/04/2016 | 9.40p | 10.15p | 8.93p | 9.68p | 724821 |
| 15/04/2016 | 10.39p | 10.70p | 9.40p | 9.90p | 1179967 |
| 14/04/2016 | 11.38p | 11.75p | 9.90p | 10.39p | 1643465 |
| 13/04/2016 | 10.89p | 11.57p | 10.05p | 11.01p | 2462004 |
| 12/04/2016 | 10.89p | 10.89p | 9.90p | 10.39p | 560874 |
| 11/04/2016 | 10.64p | 10.64p | 9.56p | 10.39p | 2687654 |
| 08/04/2016 | 8.91p | 11.28p | 8.89p | 10.15p | 6680503 |
| 07/04/2016 | 8.61p | 8.89p | 8.26p | 8.37p | 1275281 |
| 06/04/2016 | 8.17p | 9.01p | 7.86p | 8.26p | 3406350 |
| 05/04/2016 | 6.63p | 8.29p | 6.49p | 7.79p | 831152 |
| 04/04/2016 | 6.93p | 7.03p | 6.14p | 6.45p | 659788 |
| 01/04/2016 | 7.40p | 7.40p | 6.10p | 6.48p | 575246 |
| 31/03/2016 | 5.95p | 6.91p | 5.95p | 6.04p | 532297 |
| 30/03/2016 | 6.14p | 6.75p | 5.74p | 6.43p | 6416486 |
| 29/03/2016 | 5.74p | 5.99p | 5.46p | 5.80p | 258476 |
| 24/03/2016 | 5.84p | 6.04p | 5.74p | 5.74p | 138726 |
| 23/03/2016 | 5.94p | 6.14p | 5.84p | 5.98p | 254468 |
| 22/03/2016 | 6.04p | 6.09p | 5.94p | 5.94p | 300687 |
| 21/03/2016 | 6.06p | 6.14p | 6.04p | 6.06p | 342371 |
| 18/03/2016 | 6.14p | 6.53p | 6.06p | 6.45p | 1099322 |
| 17/03/2016 | 6.40p | 6.59p | 6.04p | 6.51p | 171838 |
| 16/03/2016 | 6.06p | 6.42p | 6.02p | 6.42p | 251955 |
| 15/03/2016 | 6.10p | 6.41p | 6.06p | 6.31p | 133376 |
| 14/03/2016 | 5.94p | 6.43p | 5.94p | 5.97p | 496271 |
| 11/03/2016 | 5.94p | 6.13p | 5.34p | 6.13p | 452483 |
| 10/03/2016 | 5.94p | 6.42p | 5.74p | 6.18p | 629175 |
| 09/03/2016 | 5.94p | 6.19p | 5.37p | 6.06p | 358782 |
| 08/03/2016 | 5.09p | 5.78p | 5.09p | 5.49p | 300115 |
*Close Price adjusted for both dividends and splits