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
Ceres Power Holdings (CWR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/04/2021 | 1,232.00p | 1,249.00p | 1,204.60p | 1,227.00p | 311130 |
| 13/04/2021 | 1,264.00p | 1,264.00p | 1,206.00p | 1,232.00p | 333708 |
| 12/04/2021 | 1,236.00p | 1,241.21p | 1,200.00p | 1,220.00p | 366912 |
| 09/04/2021 | 1,230.00p | 1,250.00p | 1,210.00p | 1,250.00p | 349959 |
| 08/04/2021 | 1,243.00p | 1,269.00p | 1,182.00p | 1,230.00p | 746305 |
| 07/04/2021 | 1,253.00p | 1,272.00p | 1,205.00p | 1,229.00p | 1163339 |
| 06/04/2021 | 1,260.00p | 1,276.00p | 1,231.00p | 1,253.00p | 673066 |
| 02/04/2021 | 1,270.00p | 1,284.00p | 1,237.00p | 1,256.00p | 994232 |
| 01/04/2021 | 1,270.00p | 1,284.00p | 1,237.00p | 1,256.00p | 994232 |
| 31/03/2021 | 1,178.00p | 1,268.00p | 1,178.00p | 1,256.00p | 1080698 |
| 30/03/2021 | 1,182.00p | 1,182.00p | 1,130.00p | 1,170.00p | 485861 |
| 29/03/2021 | 1,128.00p | 1,206.00p | 1,128.00p | 1,164.00p | 1342615 |
| 26/03/2021 | 1,106.00p | 1,144.00p | 1,092.00p | 1,126.00p | 480517 |
| 25/03/2021 | 1,110.00p | 1,144.00p | 1,054.00p | 1,090.00p | 997065 |
| 24/03/2021 | 1,110.00p | 1,158.00p | 1,097.53p | 1,126.00p | 724159 |
| 23/03/2021 | 1,140.00p | 1,180.00p | 1,116.00p | 1,130.00p | 847534 |
| 22/03/2021 | 1,118.00p | 1,172.00p | 1,090.00p | 1,172.00p | 1372253 |
| 19/03/2021 | 1,198.00p | 1,198.00p | 1,104.00p | 1,130.00p | 2557954 |
| 18/03/2021 | 1,106.00p | 1,194.00p | 1,060.00p | 1,192.00p | 2570109 |
| 17/03/2021 | 1,122.00p | 1,174.00p | 1,100.00p | 1,108.00p | 506549 |
| 16/03/2021 | 1,138.00p | 1,150.00p | 1,090.00p | 1,150.00p | 453906 |
| 15/03/2021 | 1,184.00p | 1,208.00p | 1,086.00p | 1,122.00p | 383258 |
| 12/03/2021 | 1,242.00p | 1,256.00p | 1,136.80p | 1,158.00p | 614049 |
| 11/03/2021 | 1,220.00p | 1,264.00p | 1,200.00p | 1,230.00p | 1064735 |
| 10/03/2021 | 1,190.00p | 1,216.00p | 1,108.00p | 1,196.00p | 1262951 |
| 09/03/2021 | 1,020.00p | 1,160.00p | 1,009.35p | 1,150.00p | 1475868 |
| 08/03/2021 | 1,100.00p | 1,108.00p | 963.00p | 1,034.00p | 2103900 |
| 05/03/2021 | 1,050.00p | 1,136.00p | 1,040.00p | 1,070.00p | 1303545 |
| 04/03/2021 | 1,178.00p | 1,198.00p | 1,056.00p | 1,080.00p | 1903345 |
| 03/03/2021 | 1,258.00p | 1,278.00p | 1,156.00p | 1,196.00p | 560563 |
| 02/03/2021 | 1,272.00p | 1,288.00p | 1,236.00p | 1,250.00p | 921965 |
| 01/03/2021 | 1,270.00p | 1,298.00p | 1,226.15p | 1,260.00p | 639169 |
| 26/02/2021 | 1,206.00p | 1,282.00p | 1,183.05p | 1,248.00p | 641473 |
| 25/02/2021 | 1,320.00p | 1,326.00p | 1,230.00p | 1,242.00p | 521511 |
| 24/02/2021 | 1,290.00p | 1,370.00p | 1,254.25p | 1,300.00p | 996967 |
| 23/02/2021 | 1,280.00p | 1,324.00p | 1,102.00p | 1,310.00p | 2325397 |
| 22/02/2021 | 1,360.00p | 1,384.00p | 1,302.00p | 1,326.00p | 569728 |
| 19/02/2021 | 1,222.00p | 1,390.00p | 1,210.00p | 1,388.00p | 995728 |
| 18/02/2021 | 1,404.00p | 1,426.00p | 1,252.00p | 1,292.00p | 1656558 |
| 17/02/2021 | 1,488.00p | 1,488.00p | 1,420.00p | 1,440.00p | 846108 |
| 16/02/2021 | 1,474.00p | 1,522.00p | 1,462.00p | 1,488.00p | 508333 |
| 15/02/2021 | 1,540.00p | 1,560.00p | 1,450.16p | 1,466.00p | 441108 |
| 12/02/2021 | 1,534.00p | 1,538.00p | 1,488.00p | 1,528.00p | 421938 |
| 11/02/2021 | 1,490.00p | 1,522.00p | 1,436.00p | 1,520.00p | 390991 |
| 10/02/2021 | 1,468.00p | 1,518.00p | 1,411.57p | 1,504.00p | 682752 |
| 09/02/2021 | 1,530.00p | 1,554.00p | 1,406.00p | 1,438.00p | 601044 |
| 08/02/2021 | 1,564.00p | 1,586.00p | 1,494.00p | 1,540.00p | 354050 |
| 05/02/2021 | 1,560.00p | 1,616.00p | 1,526.00p | 1,576.00p | 639686 |
| 04/02/2021 | 1,486.00p | 1,582.00p | 1,484.00p | 1,546.00p | 654128 |
| 03/02/2021 | 1,450.00p | 1,518.00p | 1,426.00p | 1,496.00p | 733325 |
| 02/02/2021 | 1,400.00p | 1,442.00p | 1,384.00p | 1,436.00p | 679590 |
| 01/02/2021 | 1,332.00p | 1,440.00p | 1,322.00p | 1,368.00p | 915951 |
| 29/01/2021 | 1,354.00p | 1,394.67p | 1,300.00p | 1,326.00p | 734135 |
| 28/01/2021 | 1,406.00p | 1,446.00p | 1,180.00p | 1,418.00p | 2610834 |
| 27/01/2021 | 1,620.00p | 1,626.00p | 1,438.00p | 1,474.00p | 1572505 |
| 26/01/2021 | 1,484.00p | 1,606.00p | 1,472.00p | 1,588.00p | 774133 |
| 25/01/2021 | 1,554.00p | 1,596.00p | 1,472.00p | 1,482.00p | 855014 |
| 22/01/2021 | 1,488.00p | 1,528.00p | 1,446.00p | 1,502.00p | 732696 |
| 21/01/2021 | 1,440.00p | 1,504.57p | 1,430.00p | 1,476.00p | 595784 |
| 20/01/2021 | 1,416.00p | 1,450.00p | 1,402.00p | 1,426.00p | 759998 |
| 19/01/2021 | 1,394.00p | 1,424.00p | 1,388.00p | 1,420.00p | 1066289 |
| 18/01/2021 | 1,362.00p | 1,400.00p | 1,332.00p | 1,392.00p | 1017575 |
| 15/01/2021 | 1,426.00p | 1,458.00p | 1,356.00p | 1,400.00p | 2789977 |
| 14/01/2021 | 1,466.00p | 1,490.00p | 1,408.00p | 1,432.00p | 788302 |
| 13/01/2021 | 1,394.00p | 1,446.00p | 1,390.40p | 1,436.00p | 690758 |
| 12/01/2021 | 1,354.00p | 1,404.10p | 1,310.00p | 1,390.00p | 1159251 |
| 11/01/2021 | 1,404.00p | 1,420.00p | 1,284.00p | 1,316.00p | 1419616 |
| 08/01/2021 | 1,426.00p | 1,490.00p | 1,370.00p | 1,410.00p | 986481 |
| 07/01/2021 | 1,316.00p | 1,444.00p | 1,312.00p | 1,420.00p | 1218843 |
| 06/01/2021 | 1,326.00p | 1,326.00p | 1,242.60p | 1,300.00p | 927819 |
| 05/01/2021 | 1,304.00p | 1,336.00p | 1,242.00p | 1,292.00p | 711692 |
| 04/01/2021 | 1,344.00p | 1,374.00p | 1,302.00p | 1,308.00p | 648700 |
| 31/12/2020 | 1,342.00p | 1,346.00p | 1,282.00p | 1,320.00p | 171616 |
| 30/12/2020 | 1,280.00p | 1,357.18p | 1,232.00p | 1,304.00p | 720129 |
| 29/12/2020 | 1,400.00p | 1,445.20p | 1,261.03p | 1,286.00p | 1120769 |
| 28/12/2020 | 1,212.00p | 1,288.00p | 1,210.00p | 1,270.00p | 276383 |
| 24/12/2020 | 1,212.00p | 1,288.00p | 1,210.00p | 1,270.00p | 276383 |
| 23/12/2020 | 1,214.00p | 1,246.00p | 1,200.00p | 1,200.00p | 648658 |
| 22/12/2020 | 1,164.00p | 1,222.00p | 1,156.00p | 1,200.00p | 538946 |
| 21/12/2020 | 1,122.00p | 1,182.00p | 1,086.00p | 1,156.00p | 654434 |
| 18/12/2020 | 1,148.00p | 1,164.00p | 1,110.00p | 1,138.00p | 559308 |
| 17/12/2020 | 1,122.00p | 1,152.00p | 1,119.22p | 1,142.00p | 708138 |
| 16/12/2020 | 1,066.00p | 1,148.00p | 1,058.00p | 1,122.00p | 657555 |
| 15/12/2020 | 1,004.00p | 1,058.00p | 973.30p | 1,058.00p | 1308418 |
| 14/12/2020 | 1,036.00p | 1,046.00p | 992.00p | 1,002.00p | 1218444 |
| 11/12/2020 | 1,070.00p | 1,080.00p | 1,020.00p | 1,032.00p | 558412 |
| 10/12/2020 | 1,100.00p | 1,150.00p | 970.00p | 1,052.00p | 1150284 |
| 09/12/2020 | 1,050.00p | 1,210.00p | 1,050.00p | 1,076.00p | 1397368 |
| 08/12/2020 | 1,044.00p | 1,048.00p | 1,008.00p | 1,044.00p | 758616 |
| 07/12/2020 | 941.00p | 1,038.00p | 941.00p | 1,006.00p | 1274433 |
| 04/12/2020 | 893.00p | 929.00p | 882.51p | 923.00p | 1513561 |
| 03/12/2020 | 848.00p | 890.00p | 840.00p | 890.00p | 642893 |
| 02/12/2020 | 850.00p | 865.00p | 832.00p | 840.00p | 494893 |
| 01/12/2020 | 861.00p | 883.00p | 836.00p | 856.00p | 523402 |
| 30/11/2020 | 835.00p | 884.00p | 835.00p | 859.00p | 674129 |
| 27/11/2020 | 832.00p | 838.00p | 813.00p | 830.00p | 343356 |
| 26/11/2020 | 817.00p | 830.00p | 803.08p | 823.00p | 340226 |
| 25/11/2020 | 830.00p | 834.00p | 796.00p | 811.00p | 394827 |
| 24/11/2020 | 884.00p | 894.88p | 820.00p | 823.00p | 943907 |
| 23/11/2020 | 850.00p | 903.69p | 843.00p | 860.00p | 1333036 |
| 20/11/2020 | 821.00p | 859.00p | 814.00p | 839.00p | 754986 |
| 19/11/2020 | 775.00p | 825.00p | 761.61p | 821.00p | 638218 |
| 18/11/2020 | 758.00p | 789.00p | 750.00p | 773.00p | 1654219 |
| 17/11/2020 | 775.00p | 789.00p | 740.00p | 756.00p | 1193871 |
| 16/11/2020 | 775.00p | 775.00p | 736.00p | 755.00p | 519299 |
| 13/11/2020 | 753.00p | 764.92p | 741.00p | 750.00p | 303104 |
| 12/11/2020 | 748.00p | 776.00p | 738.00p | 754.00p | 321050 |
| 10/11/2020 | 807.00p | 807.00p | 732.00p | 736.00p | 640862 |
| 09/11/2020 | 800.00p | 835.00p | 772.00p | 774.00p | 790229 |
| 06/11/2020 | 790.00p | 804.00p | 764.00p | 792.00p | 343157 |
| 05/11/2020 | 747.00p | 794.00p | 732.50p | 773.00p | 984225 |
| 04/11/2020 | 718.00p | 749.00p | 706.00p | 734.00p | 694935 |
| 03/11/2020 | 702.00p | 735.00p | 697.30p | 735.00p | 357276 |
| 02/11/2020 | 700.00p | 701.00p | 675.00p | 697.00p | 644150 |
| 30/10/2020 | 669.00p | 710.00p | 660.00p | 702.00p | 677230 |
| 29/10/2020 | 634.00p | 694.00p | 632.00p | 679.00p | 507915 |
| 28/10/2020 | 696.00p | 705.00p | 630.00p | 649.00p | 831080 |
| 27/10/2020 | 677.00p | 719.00p | 670.00p | 710.00p | 405251 |
| 26/10/2020 | 734.00p | 744.85p | 651.00p | 691.00p | 635351 |
| 23/10/2020 | 711.00p | 761.00p | 711.00p | 734.00p | 279238 |
| 22/10/2020 | 720.00p | 729.90p | 702.00p | 716.00p | 455365 |
| 21/10/2020 | 780.00p | 793.00p | 724.00p | 724.00p | 703934 |
| 20/10/2020 | 766.00p | 778.00p | 755.00p | 776.00p | 624902 |
| 19/10/2020 | 710.00p | 795.00p | 710.00p | 750.00p | 2070607 |
| 16/10/2020 | 692.00p | 719.00p | 688.00p | 695.00p | 646350 |
| 15/10/2020 | 700.00p | 719.00p | 680.00p | 702.00p | 1162874 |
| 14/10/2020 | 699.00p | 728.00p | 693.00p | 713.00p | 381857 |
| 13/10/2020 | 713.00p | 719.00p | 672.00p | 700.00p | 687196 |
| 12/10/2020 | 695.00p | 720.00p | 690.00p | 717.00p | 482358 |
| 09/10/2020 | 705.00p | 719.00p | 690.53p | 700.00p | 1120415 |
| 08/10/2020 | 726.00p | 737.00p | 707.45p | 717.00p | 1219216 |
| 07/10/2020 | 692.00p | 738.00p | 678.00p | 725.00p | 885435 |
| 06/10/2020 | 663.00p | 709.00p | 655.00p | 685.00p | 974302 |
| 05/10/2020 | 656.00p | 662.36p | 614.24p | 660.00p | 813370 |
| 02/10/2020 | 568.00p | 656.00p | 548.76p | 652.00p | 1618173 |
| 01/10/2020 | 574.00p | 592.00p | 546.00p | 590.00p | 788976 |
| 30/09/2020 | 578.00p | 578.00p | 535.00p | 557.00p | 619987 |
| 29/09/2020 | 544.00p | 576.00p | 543.00p | 576.00p | 655728 |
| 28/09/2020 | 540.00p | 563.00p | 523.60p | 557.00p | 430365 |
| 25/09/2020 | 525.00p | 556.00p | 513.00p | 552.00p | 458007 |
| 24/09/2020 | 540.00p | 554.00p | 529.00p | 545.00p | 410739 |
| 23/09/2020 | 570.00p | 570.00p | 556.00p | 560.00p | 210148 |
| 22/09/2020 | 558.00p | 564.00p | 528.43p | 555.00p | 430515 |
| 21/09/2020 | 588.00p | 588.75p | 523.00p | 534.00p | 859083 |
| 18/09/2020 | 560.00p | 588.00p | 557.00p | 588.00p | 495250 |
| 17/09/2020 | 541.00p | 581.00p | 535.00p | 563.00p | 785699 |
| 16/09/2020 | 521.00p | 538.00p | 515.00p | 532.00p | 327918 |
| 15/09/2020 | 530.00p | 538.00p | 497.50p | 520.00p | 567080 |
| 14/09/2020 | 528.00p | 534.00p | 513.00p | 525.00p | 515181 |
| 11/09/2020 | 505.00p | 531.00p | 505.00p | 520.00p | 266895 |
| 10/09/2020 | 504.00p | 527.00p | 484.90p | 512.00p | 406283 |
| 09/09/2020 | 503.00p | 503.00p | 473.00p | 491.50p | 416350 |
| 08/09/2020 | 490.50p | 510.53p | 470.00p | 487.50p | 521963 |
| 07/09/2020 | 470.00p | 506.00p | 470.00p | 503.00p | 476666 |
| 04/09/2020 | 499.00p | 505.00p | 458.00p | 461.50p | 1106135 |
| 03/09/2020 | 519.00p | 542.04p | 490.00p | 494.00p | 452572 |
| 02/09/2020 | 550.00p | 562.91p | 518.00p | 522.00p | 484800 |
| 01/09/2020 | 569.00p | 578.00p | 533.00p | 546.00p | 559057 |
| 31/08/2020 | 552.00p | 574.00p | 545.00p | 559.00p | 444206 |
| 28/08/2020 | 552.00p | 574.00p | 545.00p | 559.00p | 422041 |
| 27/08/2020 | 554.00p | 565.00p | 548.20p | 556.00p | 355557 |
| 26/08/2020 | 543.00p | 568.00p | 543.00p | 568.00p | 264199 |
| 25/08/2020 | 560.00p | 579.00p | 538.00p | 550.00p | 366750 |
| 24/08/2020 | 565.00p | 582.00p | 544.60p | 562.00p | 341676 |
| 21/08/2020 | 570.00p | 572.00p | 535.00p | 561.00p | 296860 |
| 20/08/2020 | 567.00p | 574.00p | 535.00p | 543.00p | 794640 |
| 19/08/2020 | 560.00p | 587.00p | 557.00p | 565.00p | 766251 |
| 18/08/2020 | 548.00p | 572.12p | 535.00p | 559.00p | 408651 |
| 17/08/2020 | 518.00p | 547.00p | 513.00p | 543.00p | 431438 |
| 14/08/2020 | 527.00p | 527.00p | 493.50p | 518.00p | 248075 |
| 13/08/2020 | 523.00p | 523.00p | 502.00p | 515.00p | 195123 |
| 12/08/2020 | 513.00p | 516.00p | 500.00p | 507.00p | 337521 |
| 11/08/2020 | 513.00p | 522.82p | 510.00p | 512.00p | 331817 |
| 10/08/2020 | 518.00p | 520.00p | 500.00p | 519.00p | 485455 |
| 07/08/2020 | 470.00p | 505.00p | 469.00p | 505.00p | 620884 |
| 06/08/2020 | 479.50p | 479.50p | 454.50p | 473.50p | 519717 |
| 05/08/2020 | 480.00p | 480.00p | 457.50p | 469.00p | 328465 |
| 04/08/2020 | 475.00p | 477.93p | 457.50p | 457.50p | 571483 |
| 03/08/2020 | 445.00p | 472.50p | 435.50p | 467.00p | 589843 |
| 31/07/2020 | 433.50p | 459.50p | 415.00p | 442.50p | 672016 |
| 30/07/2020 | 467.50p | 469.50p | 411.50p | 428.50p | 761036 |
| 29/07/2020 | 462.50p | 468.00p | 454.00p | 468.00p | 357727 |
| 28/07/2020 | 479.00p | 486.50p | 452.00p | 454.00p | 503706 |
| 27/07/2020 | 458.00p | 495.00p | 436.50p | 479.00p | 1008940 |
| 24/07/2020 | 444.00p | 457.50p | 405.00p | 450.00p | 2071321 |
| 23/07/2020 | 480.50p | 499.50p | 461.50p | 465.50p | 881220 |
| 22/07/2020 | 534.00p | 545.25p | 477.50p | 488.50p | 1246489 |
| 21/07/2020 | 557.00p | 564.00p | 523.00p | 536.00p | 721428 |
| 20/07/2020 | 546.00p | 569.00p | 540.00p | 547.00p | 499815 |
| 17/07/2020 | 573.00p | 587.00p | 540.00p | 548.00p | 876775 |
| 16/07/2020 | 586.00p | 597.00p | 563.66p | 571.00p | 575049 |
| 15/07/2020 | 600.00p | 600.00p | 578.00p | 578.00p | 700227 |
| 14/07/2020 | 585.00p | 591.00p | 551.00p | 579.00p | 1703037 |
| 13/07/2020 | 620.00p | 654.00p | 620.00p | 630.00p | 585539 |
| 10/07/2020 | 616.00p | 634.00p | 605.00p | 617.00p | 502699 |
| 09/07/2020 | 610.00p | 674.00p | 592.03p | 616.00p | 787537 |
| 08/07/2020 | 599.00p | 610.00p | 588.00p | 595.00p | 438314 |
| 07/07/2020 | 606.00p | 620.00p | 580.00p | 610.00p | 598621 |
| 06/07/2020 | 587.00p | 620.00p | 587.00p | 607.00p | 623789 |
| 03/07/2020 | 579.00p | 624.00p | 569.00p | 576.00p | 625943 |
*Close Price adjusted for both dividends and splits