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
Deltic Energy (DELT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2014 | 95.00p | 99.00p | 94.05p | 95.00p | 11704 |
| 24/11/2014 | 95.00p | 98.35p | 93.60p | 95.00p | 4051 |
| 21/11/2014 | 95.00p | 98.50p | 95.00p | 95.00p | 4503 |
| 20/11/2014 | 97.50p | 99.00p | 92.50p | 95.00p | 12428 |
| 19/11/2014 | 90.00p | 100.00p | 90.00p | 97.50p | 15214 |
| 18/11/2014 | 90.00p | 92.50p | 90.00p | 90.00p | 1793 |
| 17/11/2014 | 90.00p | 93.80p | 90.00p | 90.00p | 22738 |
| 14/11/2014 | 95.00p | 95.00p | 90.00p | 90.00p | 11507 |
| 13/11/2014 | 95.00p | 95.00p | 87.50p | 90.00p | 54127 |
| 12/11/2014 | 95.00p | 97.50p | 92.50p | 95.00p | 18696 |
| 11/11/2014 | 90.00p | 99.00p | 90.00p | 95.00p | 35629 |
| 10/11/2014 | 97.50p | 109.50p | 85.00p | 85.00p | 108769 |
| 07/11/2014 | 75.00p | 95.00p | 75.00p | 92.50p | 82762 |
| 06/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/11/2014 | 75.00p | 75.00p | 73.50p | 75.00p | 1125 |
| 04/11/2014 | 75.00p | 76.50p | 74.00p | 75.00p | 23278 |
| 03/11/2014 | 75.00p | 76.30p | 75.00p | 75.00p | 9750 |
| 31/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/10/2014 | 75.00p | 76.00p | 75.00p | 75.00p | 2500 |
| 29/10/2014 | 75.00p | 76.30p | 75.00p | 75.00p | 2116 |
| 28/10/2014 | 75.00p | 79.95p | 75.00p | 75.00p | 3750 |
| 27/10/2014 | 75.00p | 80.00p | 75.00p | 75.00p | 4607 |
| 24/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/10/2014 | 75.00p | 77.50p | 75.00p | 75.00p | 16250 |
| 22/10/2014 | 75.00p | 77.50p | 75.00p | 75.00p | 11250 |
| 21/10/2014 | 70.00p | 77.00p | 70.00p | 75.00p | 22764 |
| 20/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/10/2014 | 70.00p | 72.00p | 60.00p | 70.00p | 7666 |
| 16/10/2014 | 75.00p | 75.80p | 65.00p | 70.00p | 7593 |
| 15/10/2014 | 77.50p | 77.50p | 70.00p | 75.00p | 7266 |
| 14/10/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/10/2014 | 80.00p | 80.00p | 75.00p | 77.50p | 2505 |
| 10/10/2014 | 80.00p | 80.00p | 75.00p | 80.00p | 3250 |
| 09/10/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/10/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 7982 |
| 07/10/2014 | 80.00p | 80.00p | 79.40p | 80.00p | 4445 |
| 06/10/2014 | 77.50p | 80.00p | 76.00p | 80.00p | 647 |
| 03/10/2014 | 77.50p | 79.00p | 77.50p | 77.50p | 338 |
| 02/10/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/10/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/09/2014 | 77.50p | 79.00p | 77.50p | 77.50p | 3250 |
| 29/09/2014 | 77.50p | 79.40p | 71.30p | 77.50p | 9086 |
| 26/09/2014 | 77.50p | 77.50p | 71.25p | 75.00p | 4171 |
| 25/09/2014 | 77.50p | 79.00p | 73.00p | 77.50p | 22801 |
| 24/09/2014 | 85.00p | 85.00p | 76.00p | 80.00p | 20000 |
| 23/09/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 8583 |
| 22/09/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 2988 |
| 19/09/2014 | 85.00p | 85.00p | 77.60p | 85.00p | 4912 |
| 18/09/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 5000 |
| 17/09/2014 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/09/2014 | 85.00p | 88.50p | 85.00p | 85.00p | 6143 |
| 15/09/2014 | 85.00p | 86.80p | 81.00p | 85.00p | 9202 |
| 12/09/2014 | 77.50p | 87.00p | 77.50p | 85.00p | 18052 |
| 11/09/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 267500 |
| 10/09/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/09/2014 | 77.50p | 77.50p | 76.50p | 77.50p | 12904 |
| 08/09/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 8539 |
| 05/09/2014 | 77.50p | 77.50p | 75.05p | 77.50p | 7938 |
| 04/09/2014 | 77.50p | 77.50p | 71.00p | 77.50p | 10530 |
| 03/09/2014 | 75.00p | 77.50p | 75.00p | 77.50p | 389029 |
| 02/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 12500 |
| 01/09/2014 | 77.50p | 77.50p | 68.08p | 75.00p | 10276 |
| 29/08/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 5000 |
| 28/08/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 6713 |
| 27/08/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/08/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 5132 |
| 22/08/2014 | 77.50p | 77.50p | 75.40p | 77.50p | 27362 |
| 21/08/2014 | 77.50p | 77.50p | 75.40p | 77.50p | 31521 |
| 20/08/2014 | 77.50p | 77.50p | 75.40p | 77.50p | 3636 |
| 19/08/2014 | 77.50p | 80.00p | 76.00p | 77.50p | 26537 |
| 18/08/2014 | 77.50p | 77.50p | 75.05p | 77.50p | 26456 |
| 15/08/2014 | 80.00p | 80.00p | 75.00p | 77.50p | 94421 |
| 14/08/2014 | 80.00p | 80.00p | 76.20p | 80.00p | 9551 |
| 13/08/2014 | 80.00p | 80.20p | 76.00p | 80.00p | 15653 |
| 12/08/2014 | 80.00p | 85.00p | 77.00p | 80.00p | 82521 |
| 11/08/2014 | 77.50p | 81.00p | 77.00p | 77.50p | 29485 |
| 08/08/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 12463 |
| 07/08/2014 | 77.50p | 79.95p | 77.50p | 77.50p | 3021 |
| 06/08/2014 | 80.00p | 83.50p | 75.60p | 77.50p | 10495 |
| 05/08/2014 | 80.00p | 82.00p | 80.00p | 80.00p | 125 |
| 04/08/2014 | 80.00p | 82.50p | 75.55p | 80.00p | 10078 |
| 01/08/2014 | 80.00p | 82.50p | 77.60p | 80.00p | 4912 |
| 31/07/2014 | 80.00p | 80.00p | 77.60p | 80.00p | 17256 |
| 30/07/2014 | 80.00p | 84.00p | 77.00p | 80.00p | 34040 |
| 29/07/2014 | 77.50p | 80.00p | 77.50p | 80.00p | 32800 |
| 28/07/2014 | 80.00p | 80.00p | 75.00p | 77.50p | 5914 |
| 25/07/2014 | 80.00p | 80.00p | 76.05p | 80.00p | 0 |
| 24/07/2014 | 80.00p | 80.00p | 76.05p | 80.00p | 4345 |
| 23/07/2014 | 82.50p | 82.50p | 76.00p | 80.00p | 5000 |
| 22/07/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 0 |
| 21/07/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 3770 |
| 18/07/2014 | 85.00p | 85.00p | 80.00p | 82.50p | 4000 |
| 17/07/2014 | 82.50p | 82.50p | 80.05p | 82.50p | 15401 |
| 16/07/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 8031 |
| 15/07/2014 | 82.50p | 82.50p | 81.50p | 82.50p | 6930 |
| 14/07/2014 | 85.00p | 85.50p | 82.50p | 82.50p | 32416 |
| 11/07/2014 | 85.00p | 85.50p | 82.60p | 85.00p | 6377 |
| 10/07/2014 | 85.00p | 85.50p | 85.00p | 85.00p | 2975 |
| 09/07/2014 | 85.00p | 85.50p | 82.50p | 85.00p | 5748 |
| 08/07/2014 | 85.00p | 85.80p | 85.00p | 85.00p | 6444 |
| 07/07/2014 | 85.00p | 86.50p | 82.00p | 85.00p | 15853 |
| 04/07/2014 | 85.00p | 86.50p | 85.00p | 85.00p | 5438 |
| 03/07/2014 | 85.00p | 86.50p | 85.00p | 85.00p | 100 |
| 02/07/2014 | 85.00p | 87.00p | 80.00p | 85.00p | 5889 |
| 01/07/2014 | 85.00p | 88.00p | 81.40p | 85.00p | 58027 |
| 30/06/2014 | 90.00p | 90.00p | 81.20p | 85.00p | 18901 |
| 27/06/2014 | 90.00p | 90.00p | 85.00p | 90.00p | 2525 |
| 26/06/2014 | 90.00p | 90.00p | 85.00p | 90.00p | 9687 |
| 25/06/2014 | 90.00p | 95.00p | 85.00p | 90.00p | 9477 |
| 24/06/2014 | 95.00p | 95.00p | 90.00p | 95.00p | 14574 |
| 23/06/2014 | 95.00p | 95.00p | 92.00p | 95.00p | 2848 |
| 20/06/2014 | 95.00p | 95.00p | 90.00p | 95.00p | 10000 |
| 19/06/2014 | 95.00p | 95.60p | 91.00p | 95.00p | 16000 |
| 18/06/2014 | 95.00p | 96.00p | 92.00p | 95.00p | 6307 |
| 17/06/2014 | 92.50p | 96.00p | 91.00p | 95.00p | 29601 |
| 16/06/2014 | 95.00p | 97.50p | 87.50p | 92.50p | 14788 |
| 13/06/2014 | 95.00p | 97.50p | 93.40p | 95.00p | 57900 |
| 12/06/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 16229 |
| 11/06/2014 | 95.00p | 96.40p | 93.00p | 95.00p | 24772 |
| 10/06/2014 | 90.00p | 100.00p | 90.00p | 95.00p | 128582 |
| 09/06/2014 | 90.00p | 95.00p | 89.60p | 90.00p | 27459 |
| 06/06/2014 | 92.50p | 92.50p | 88.00p | 90.00p | 52306 |
| 05/06/2014 | 95.00p | 95.50p | 87.75p | 92.50p | 28893 |
| 04/06/2014 | 87.50p | 100.00p | 87.50p | 95.00p | 242963 |
| 03/06/2014 | 75.00p | 90.00p | 75.00p | 87.50p | 224086 |
| 02/06/2014 | 72.50p | 80.00p | 72.50p | 75.00p | 39246 |
| 30/05/2014 | 72.50p | 73.00p | 72.50p | 72.50p | 5000 |
| 29/05/2014 | 72.50p | 77.50p | 72.50p | 72.50p | 34625 |
| 28/05/2014 | 72.50p | 77.50p | 72.50p | 72.50p | 500 |
| 27/05/2014 | 72.50p | 79.50p | 70.00p | 72.50p | 6750 |
| 23/05/2014 | 72.50p | 75.00p | 72.50p | 72.50p | 0 |
| 22/05/2014 | 72.50p | 75.00p | 72.50p | 72.50p | 660 |
| 21/05/2014 | 72.50p | 72.50p | 68.50p | 72.50p | 0 |
| 20/05/2014 | 72.50p | 72.50p | 68.50p | 72.50p | 1000 |
| 19/05/2014 | 75.00p | 75.00p | 72.50p | 72.50p | 13750 |
| 16/05/2014 | 75.00p | 77.40p | 75.00p | 75.00p | 500 |
| 15/05/2014 | 75.00p | 77.50p | 72.00p | 75.00p | 23850 |
| 14/05/2014 | 75.00p | 77.00p | 73.60p | 75.00p | 1784 |
| 13/05/2014 | 75.00p | 77.00p | 73.50p | 75.00p | 2937 |
| 12/05/2014 | 75.00p | 78.00p | 72.50p | 75.00p | 6351 |
| 09/05/2014 | 75.00p | 78.00p | 70.00p | 75.00p | 29993 |
| 08/05/2014 | 75.00p | 77.00p | 75.00p | 75.00p | 1330 |
| 07/05/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 4814 |
| 06/05/2014 | 75.00p | 76.20p | 71.65p | 75.00p | 5045 |
| 02/05/2014 | 75.00p | 77.50p | 71.65p | 75.00p | 5303 |
| 01/05/2014 | 75.00p | 76.80p | 70.00p | 75.00p | 48995 |
| 30/04/2014 | 75.00p | 77.00p | 75.00p | 75.00p | 1986 |
| 29/04/2014 | 75.00p | 77.00p | 75.00p | 75.00p | 13 |
| 28/04/2014 | 75.00p | 78.00p | 70.55p | 75.00p | 41382 |
| 25/04/2014 | 75.00p | 76.40p | 71.50p | 75.00p | 16657 |
| 24/04/2014 | 75.00p | 77.50p | 75.00p | 75.00p | 16090 |
| 23/04/2014 | 75.00p | 78.50p | 75.00p | 75.00p | 51500 |
| 22/04/2014 | 72.50p | 80.00p | 65.00p | 75.00p | 53845 |
| 17/04/2014 | 72.50p | 72.50p | 65.02p | 72.50p | 1956 |
| 16/04/2014 | 75.00p | 75.00p | 65.10p | 72.50p | 17020 |
| 15/04/2014 | 75.00p | 75.00p | 70.00p | 75.00p | 891 |
| 14/04/2014 | 77.50p | 78.00p | 70.00p | 75.00p | 7906 |
| 11/04/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 1190 |
| 10/04/2014 | 77.50p | 77.50p | 75.35p | 77.50p | 6014 |
| 09/04/2014 | 77.50p | 77.50p | 75.45p | 77.50p | 4288 |
| 08/04/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 1520 |
| 07/04/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 12828 |
| 04/04/2014 | 80.00p | 80.00p | 72.00p | 77.50p | 40180 |
| 03/04/2014 | 85.00p | 85.00p | 75.50p | 80.00p | 14890 |
| 02/04/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 3757 |
| 01/04/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 10943 |
| 31/03/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 19095 |
| 28/03/2014 | 85.00p | 85.00p | 81.20p | 85.00p | 4208 |
| 27/03/2014 | 82.50p | 85.00p | 80.00p | 85.00p | 24069 |
| 26/03/2014 | 85.00p | 85.00p | 80.50p | 82.50p | 16714 |
| 25/03/2014 | 85.00p | 85.00p | 83.78p | 85.00p | 1895 |
| 24/03/2014 | 85.00p | 85.50p | 80.50p | 85.00p | 2133 |
| 21/03/2014 | 87.50p | 87.50p | 80.50p | 85.00p | 20182 |
| 20/03/2014 | 87.50p | 88.50p | 85.00p | 87.50p | 7506 |
| 19/03/2014 | 90.00p | 90.00p | 85.00p | 87.50p | 4894 |
| 18/03/2014 | 90.00p | 92.00p | 85.60p | 90.00p | 16030 |
| 17/03/2014 | 90.00p | 92.50p | 86.80p | 90.00p | 4340 |
| 14/03/2014 | 90.00p | 92.50p | 90.00p | 90.00p | 3337 |
| 13/03/2014 | 90.00p | 95.00p | 86.25p | 90.00p | 47295 |
| 12/03/2014 | 90.00p | 92.95p | 87.50p | 87.50p | 37886 |
| 11/03/2014 | 90.00p | 93.50p | 85.40p | 90.00p | 18319 |
| 10/03/2014 | 92.50p | 92.50p | 90.00p | 90.00p | 6835 |
| 07/03/2014 | 92.50p | 92.50p | 89.00p | 92.50p | 15305 |
| 06/03/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 7385 |
| 05/03/2014 | 97.50p | 97.50p | 85.00p | 94.00p | 24906 |
| 04/03/2014 | 97.50p | 97.50p | 95.05p | 97.50p | 6691 |
| 03/03/2014 | 95.00p | 97.50p | 91.00p | 97.50p | 36307 |
| 28/02/2014 | 95.00p | 97.75p | 92.50p | 95.00p | 8028 |
| 27/02/2014 | 97.00p | 100.00p | 92.50p | 95.00p | 64633 |
| 26/02/2014 | 90.00p | 100.00p | 88.00p | 97.00p | 75731 |
| 25/02/2014 | 80.00p | 93.50p | 75.50p | 90.00p | 145377 |
| 24/02/2014 | 80.00p | 80.00p | 75.40p | 80.00p | 20311 |
| 21/02/2014 | 80.00p | 80.00p | 78.20p | 80.00p | 4402 |
| 20/02/2014 | 80.00p | 80.00p | 75.00p | 80.00p | 28403 |
| 19/02/2014 | 85.00p | 85.00p | 76.00p | 80.00p | 8138 |
| 18/02/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 450 |
| 17/02/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 50 |
| 14/02/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 10480 |
| 13/02/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 1723 |
| 12/02/2014 | 85.00p | 85.30p | 80.01p | 85.00p | 12185 |
*Close Price adjusted for both dividends and splits