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 |
|---|---|---|---|---|---|
| 12/03/2025 | 3.88p | 4.00p | 3.75p | 3.88p | 442891 |
| 11/03/2025 | 3.25p | 4.98p | 3.00p | 3.88p | 3083234 |
| 10/03/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 157727 |
| 07/03/2025 | 3.63p | 3.83p | 3.00p | 3.25p | 255783 |
| 06/03/2025 | 3.63p | 4.00p | 3.50p | 3.63p | 963873 |
| 05/03/2025 | 3.88p | 3.88p | 3.50p | 3.88p | 139679 |
| 04/03/2025 | 3.88p | 3.88p | 3.72p | 3.88p | 167006 |
| 03/03/2025 | 3.88p | 4.04p | 3.50p | 3.88p | 35687 |
| 28/02/2025 | 3.88p | 4.25p | 3.50p | 3.88p | 170205 |
| 27/02/2025 | 3.88p | 4.25p | 3.88p | 3.88p | 38424 |
| 26/02/2025 | 3.75p | 4.06p | 3.75p | 3.88p | 268494 |
| 25/02/2025 | 3.63p | 4.00p | 3.63p | 3.75p | 248926 |
| 24/02/2025 | 3.63p | 3.83p | 3.50p | 3.83p | 408389 |
| 21/02/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 216112 |
| 20/02/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 68216 |
| 19/02/2025 | 3.75p | 4.02p | 3.50p | 3.75p | 870621 |
| 18/02/2025 | 5.00p | 5.50p | 3.25p | 3.75p | 5347644 |
| 17/02/2025 | 5.00p | 5.40p | 4.50p | 5.00p | 22589 |
| 14/02/2025 | 5.00p | 5.40p | 4.86p | 5.00p | 62866 |
| 13/02/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 200571 |
| 12/02/2025 | 4.50p | 5.50p | 4.50p | 5.00p | 273886 |
| 11/02/2025 | 4.50p | 4.95p | 4.00p | 4.50p | 207745 |
| 10/02/2025 | 4.50p | 4.88p | 4.16p | 4.50p | 108531 |
| 07/02/2025 | 4.50p | 4.82p | 4.50p | 4.50p | 16024 |
| 06/02/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 44575 |
| 05/02/2025 | 4.75p | 5.10p | 4.30p | 4.50p | 546108 |
| 04/02/2025 | 4.75p | 5.00p | 4.58p | 4.75p | 92259 |
| 03/02/2025 | 4.75p | 4.97p | 4.50p | 4.75p | 366628 |
| 31/01/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 181281 |
| 30/01/2025 | 5.00p | 5.44p | 4.81p | 5.00p | 23338 |
| 29/01/2025 | 5.00p | 5.44p | 4.66p | 5.00p | 44751 |
| 28/01/2025 | 5.00p | 5.50p | 4.78p | 5.00p | 532630 |
| 27/01/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 25048 |
| 24/01/2025 | 4.50p | 5.50p | 4.00p | 5.00p | 221736 |
| 23/01/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 25435 |
| 22/01/2025 | 4.50p | 5.00p | 4.35p | 4.50p | 165476 |
| 21/01/2025 | 4.25p | 4.85p | 4.00p | 4.50p | 197118 |
| 20/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 51032 |
| 17/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 250031 |
| 16/01/2025 | 4.75p | 5.00p | 4.08p | 4.25p | 358053 |
| 15/01/2025 | 4.75p | 5.00p | 4.51p | 4.75p | 62883 |
| 14/01/2025 | 5.25p | 5.42p | 4.50p | 4.75p | 306823 |
| 13/01/2025 | 5.50p | 6.00p | 5.00p | 5.25p | 54013 |
| 10/01/2025 | 5.50p | 5.75p | 5.10p | 5.50p | 44005 |
| 09/01/2025 | 5.25p | 6.00p | 5.00p | 5.50p | 190221 |
| 08/01/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 68603 |
| 07/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 57069 |
| 06/01/2025 | 5.60p | 6.00p | 5.20p | 5.25p | 133275 |
| 03/01/2025 | 5.60p | 6.00p | 5.30p | 5.60p | 74303 |
| 02/01/2025 | 5.60p | 6.00p | 5.20p | 5.60p | 60897 |
| 31/12/2024 | 5.75p | 6.00p | 5.24p | 5.60p | 110775 |
| 30/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 58292 |
| 27/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 35416 |
| 24/12/2024 | 5.50p | 5.85p | 5.15p | 5.75p | 85063 |
| 23/12/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 21868 |
| 20/12/2024 | 5.75p | 5.75p | 5.40p | 5.40p | 91931 |
| 19/12/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 166017 |
| 18/12/2024 | 5.75p | 5.90p | 5.62p | 5.75p | 18675 |
| 17/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 20141 |
| 16/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 75661 |
| 13/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 131713 |
| 12/12/2024 | 5.85p | 6.00p | 5.50p | 5.75p | 113212 |
| 11/12/2024 | 5.75p | 6.00p | 5.70p | 5.85p | 183848 |
| 10/12/2024 | 5.75p | 5.84p | 5.50p | 5.84p | 81493 |
| 09/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 126858 |
| 06/12/2024 | 5.75p | 5.84p | 5.65p | 5.75p | 173087 |
| 05/12/2024 | 6.25p | 6.50p | 5.50p | 5.75p | 143605 |
| 04/12/2024 | 6.50p | 7.00p | 6.02p | 6.25p | 192547 |
| 03/12/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 89799 |
| 02/12/2024 | 6.75p | 7.00p | 6.00p | 6.50p | 178174 |
| 29/11/2024 | 6.25p | 7.00p | 6.00p | 6.75p | 388646 |
| 28/11/2024 | 5.80p | 6.50p | 5.80p | 6.25p | 663572 |
| 27/11/2024 | 6.00p | 6.20p | 5.80p | 5.95p | 126385 |
| 26/11/2024 | 5.75p | 6.60p | 5.50p | 6.00p | 665203 |
| 25/11/2024 | 7.75p | 8.00p | 5.65p | 5.75p | 1345329 |
| 22/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 326341 |
| 21/11/2024 | 7.25p | 8.00p | 7.00p | 7.75p | 1419653 |
| 20/11/2024 | 6.25p | 7.46p | 6.00p | 7.25p | 417082 |
| 19/11/2024 | 6.40p | 6.50p | 6.00p | 6.25p | 265420 |
| 18/11/2024 | 6.55p | 6.59p | 6.30p | 6.40p | 280173 |
| 15/11/2024 | 5.15p | 7.29p | 5.00p | 6.55p | 3141681 |
| 14/11/2024 | 4.75p | 6.03p | 4.75p | 5.15p | 1689741 |
| 13/11/2024 | 4.60p | 4.80p | 4.34p | 4.55p | 376750 |
| 12/11/2024 | 4.60p | 4.70p | 4.26p | 4.60p | 116000 |
| 11/11/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 166414 |
| 08/11/2024 | 4.85p | 4.90p | 4.50p | 4.60p | 610162 |
| 07/11/2024 | 5.70p | 5.70p | 4.65p | 4.65p | 1194064 |
| 06/11/2024 | 6.30p | 6.60p | 5.50p | 5.70p | 675480 |
| 05/11/2024 | 6.15p | 6.60p | 5.80p | 6.30p | 696177 |
| 04/11/2024 | 5.75p | 6.50p | 5.60p | 6.15p | 1046069 |
| 01/11/2024 | 6.70p | 6.74p | 5.62p | 5.75p | 2413483 |
| 31/10/2024 | 7.75p | 8.00p | 6.00p | 6.70p | 6452058 |
| 30/10/2024 | 6.75p | 8.00p | 6.00p | 7.75p | 546764 |
| 29/10/2024 | 6.25p | 7.00p | 6.00p | 6.75p | 884819 |
| 28/10/2024 | 6.75p | 7.00p | 5.61p | 6.25p | 1281408 |
| 25/10/2024 | 7.25p | 8.50p | 6.50p | 6.50p | 1733011 |
| 24/10/2024 | 4.85p | 8.50p | 4.85p | 7.50p | 4353015 |
| 23/10/2024 | 4.85p | 5.20p | 4.50p | 4.75p | 431350 |
| 22/10/2024 | 4.65p | 5.10p | 4.20p | 4.85p | 869094 |
| 21/10/2024 | 4.75p | 5.20p | 4.30p | 4.65p | 905542 |
| 18/10/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 62412 |
| 17/10/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 127776 |
| 16/10/2024 | 4.25p | 5.00p | 4.10p | 4.60p | 147591 |
| 15/10/2024 | 5.25p | 5.50p | 3.50p | 4.25p | 5329438 |
| 14/10/2024 | 5.25p | 5.25p | 5.03p | 5.25p | 37971 |
| 11/10/2024 | 5.50p | 5.70p | 4.90p | 5.25p | 244987 |
| 10/10/2024 | 5.50p | 5.68p | 5.30p | 5.50p | 131898 |
| 09/10/2024 | 5.65p | 6.00p | 5.30p | 5.50p | 92664 |
| 08/10/2024 | 5.75p | 6.00p | 5.40p | 5.65p | 291918 |
| 07/10/2024 | 5.65p | 5.75p | 5.37p | 5.75p | 59548 |
| 04/10/2024 | 5.65p | 6.00p | 5.40p | 5.65p | 21648 |
| 03/10/2024 | 5.10p | 6.00p | 5.00p | 5.65p | 562145 |
| 02/10/2024 | 4.75p | 5.50p | 4.70p | 5.10p | 350651 |
| 01/10/2024 | 5.25p | 5.50p | 4.75p | 4.75p | 452832 |
| 30/09/2024 | 5.35p | 5.50p | 5.00p | 5.25p | 319603 |
| 27/09/2024 | 4.63p | 5.50p | 4.50p | 5.35p | 3970935 |
| 26/09/2024 | 8.50p | 8.50p | 4.50p | 4.63p | 7454141 |
| 25/09/2024 | 8.75p | 9.00p | 8.15p | 8.50p | 119083 |
| 24/09/2024 | 9.25p | 10.00p | 8.50p | 8.75p | 137841 |
| 23/09/2024 | 9.50p | 10.00p | 8.50p | 9.25p | 86372 |
| 20/09/2024 | 8.00p | 9.70p | 7.60p | 9.50p | 625232 |
| 19/09/2024 | 8.25p | 8.25p | 7.50p | 8.00p | 217422 |
| 18/09/2024 | 8.50p | 8.50p | 8.01p | 8.25p | 121762 |
| 17/09/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 42344 |
| 16/09/2024 | 8.85p | 8.89p | 8.50p | 8.75p | 68254 |
| 13/09/2024 | 9.00p | 9.20p | 8.50p | 8.85p | 105508 |
| 12/09/2024 | 9.00p | 9.24p | 8.52p | 9.00p | 83182 |
| 11/09/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 98847 |
| 10/09/2024 | 9.25p | 9.34p | 9.00p | 9.25p | 12472 |
| 09/09/2024 | 9.50p | 9.90p | 9.00p | 9.25p | 35695 |
| 06/09/2024 | 9.50p | 9.50p | 9.03p | 9.50p | 40095 |
| 05/09/2024 | 10.25p | 10.37p | 9.03p | 9.50p | 159352 |
| 04/09/2024 | 10.25p | 10.35p | 10.00p | 10.25p | 40981 |
| 03/09/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 58064 |
| 02/09/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 1998 |
| 30/08/2024 | 10.50p | 10.60p | 10.11p | 10.50p | 33359 |
| 29/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 85344 |
| 28/08/2024 | 10.50p | 10.50p | 10.05p | 10.50p | 82144 |
| 27/08/2024 | 10.50p | 10.50p | 10.12p | 10.50p | 114364 |
| 23/08/2024 | 10.50p | 10.95p | 10.13p | 10.50p | 185760 |
| 22/08/2024 | 10.50p | 10.50p | 10.12p | 10.50p | 104105 |
| 21/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 235583 |
| 20/08/2024 | 10.50p | 10.70p | 10.17p | 10.50p | 14018 |
| 19/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 22514 |
| 16/08/2024 | 10.50p | 10.50p | 10.17p | 10.50p | 54150 |
| 15/08/2024 | 10.50p | 10.84p | 10.08p | 10.50p | 164362 |
| 14/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 2194 |
| 13/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 38578 |
| 12/08/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 78315 |
| 09/08/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 92745 |
| 08/08/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 66 |
| 07/08/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 13016 |
| 06/08/2024 | 10.50p | 11.00p | 9.77p | 10.25p | 70487 |
| 05/08/2024 | 11.00p | 11.20p | 10.00p | 10.50p | 82550 |
| 02/08/2024 | 11.00p | 11.50p | 10.68p | 11.00p | 4775 |
| 01/08/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 21826 |
| 31/07/2024 | 11.50p | 12.00p | 10.50p | 11.00p | 148074 |
| 30/07/2024 | 12.00p | 12.50p | 11.00p | 11.50p | 139982 |
| 29/07/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 94235 |
| 26/07/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 99090 |
| 25/07/2024 | 12.00p | 12.40p | 11.50p | 11.60p | 111531 |
| 24/07/2024 | 11.50p | 12.00p | 11.07p | 12.00p | 147624 |
| 23/07/2024 | 10.75p | 12.50p | 10.50p | 11.50p | 410600 |
| 22/07/2024 | 11.00p | 11.40p | 10.50p | 10.75p | 56449 |
| 19/07/2024 | 11.75p | 12.50p | 10.50p | 11.00p | 110409 |
| 18/07/2024 | 11.00p | 13.00p | 11.00p | 11.50p | 718595 |
| 17/07/2024 | 9.65p | 11.40p | 9.30p | 10.75p | 375485 |
| 16/07/2024 | 9.65p | 10.00p | 9.30p | 9.65p | 23340 |
| 15/07/2024 | 9.65p | 10.00p | 9.30p | 9.65p | 178011 |
| 12/07/2024 | 10.50p | 11.00p | 9.40p | 10.20p | 378324 |
| 11/07/2024 | 11.25p | 11.50p | 10.48p | 10.60p | 225276 |
| 10/07/2024 | 9.10p | 12.75p | 9.00p | 11.25p | 1790014 |
| 09/07/2024 | 8.10p | 9.50p | 7.70p | 9.10p | 902578 |
| 08/07/2024 | 7.45p | 8.50p | 7.20p | 8.10p | 282910 |
| 05/07/2024 | 7.25p | 7.70p | 7.06p | 7.45p | 48484 |
| 04/07/2024 | 7.25p | 7.50p | 7.05p | 7.25p | 172665 |
| 03/07/2024 | 7.25p | 7.48p | 7.11p | 7.25p | 82865 |
| 02/07/2024 | 7.25p | 7.48p | 7.00p | 7.00p | 257002 |
| 01/07/2024 | 7.25p | 7.33p | 7.03p | 7.25p | 103203 |
| 28/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 177114 |
| 27/06/2024 | 7.25p | 7.47p | 7.00p | 7.25p | 58481 |
| 26/06/2024 | 7.75p | 7.75p | 7.00p | 7.25p | 610433 |
| 25/06/2024 | 7.75p | 8.00p | 7.50p | 7.50p | 269285 |
| 24/06/2024 | 7.75p | 8.00p | 7.50p | 7.50p | 685307 |
| 21/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 399073 |
| 20/06/2024 | 8.10p | 8.50p | 7.52p | 7.75p | 395450 |
| 19/06/2024 | 8.25p | 8.25p | 7.70p | 8.10p | 128246 |
| 18/06/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 199307 |
| 17/06/2024 | 8.25p | 8.34p | 8.00p | 8.00p | 105146 |
| 14/06/2024 | 8.75p | 9.00p | 8.00p | 8.25p | 549393 |
| 13/06/2024 | 10.50p | 11.00p | 8.35p | 8.50p | 1522781 |
| 12/06/2024 | 10.00p | 11.00p | 9.50p | 10.50p | 702325 |
| 11/06/2024 | 8.50p | 10.20p | 7.13p | 10.00p | 2909429 |
| 10/06/2024 | 13.00p | 13.00p | 11.56p | 12.00p | 297917 |
| 07/06/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 192195 |
| 06/06/2024 | 13.50p | 14.00p | 12.66p | 13.00p | 177871 |
| 05/06/2024 | 13.75p | 13.99p | 13.10p | 13.50p | 221328 |
| 04/06/2024 | 12.75p | 14.50p | 12.50p | 13.75p | 542828 |
| 03/06/2024 | 11.75p | 13.50p | 11.50p | 12.75p | 810203 |
| 31/05/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 394476 |
*Close Price adjusted for both dividends and splits