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
Eco (Atlantic) Oil & Gas NPV (DI) (ECO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 11.35p | 11.35p | 10.86p | 11.00p | 433622 |
| 19/12/2024 | 11.50p | 11.60p | 11.00p | 11.35p | 262876 |
| 18/12/2024 | 11.88p | 12.50p | 11.51p | 11.75p | 964851 |
| 17/12/2024 | 11.15p | 12.74p | 11.11p | 12.45p | 1356865 |
| 16/12/2024 | 11.00p | 11.20p | 10.99p | 11.15p | 653919 |
| 13/12/2024 | 11.25p | 11.50p | 10.80p | 11.00p | 798715 |
| 12/12/2024 | 10.38p | 11.50p | 10.38p | 11.50p | 1517354 |
| 11/12/2024 | 9.98p | 10.49p | 9.92p | 10.25p | 844657 |
| 10/12/2024 | 9.98p | 10.25p | 9.66p | 9.70p | 400448 |
| 09/12/2024 | 9.98p | 9.98p | 9.73p | 9.98p | 52522 |
| 06/12/2024 | 9.98p | 9.99p | 9.70p | 9.98p | 37964 |
| 05/12/2024 | 9.98p | 10.25p | 9.70p | 9.80p | 435979 |
| 04/12/2024 | 9.98p | 10.00p | 9.69p | 9.98p | 256724 |
| 03/12/2024 | 9.98p | 10.25p | 9.72p | 9.98p | 366950 |
| 02/12/2024 | 10.13p | 10.25p | 9.70p | 10.25p | 445027 |
| 29/11/2024 | 10.13p | 10.13p | 10.10p | 10.13p | 100607 |
| 28/11/2024 | 9.85p | 10.25p | 9.85p | 10.00p | 375766 |
| 27/11/2024 | 10.50p | 10.50p | 9.85p | 10.00p | 1152834 |
| 26/11/2024 | 10.75p | 11.00p | 10.05p | 10.50p | 410966 |
| 25/11/2024 | 10.25p | 10.92p | 10.25p | 10.63p | 1782545 |
| 22/11/2024 | 10.35p | 10.50p | 10.00p | 10.25p | 594934 |
| 21/11/2024 | 10.38p | 10.53p | 10.00p | 10.35p | 600057 |
| 20/11/2024 | 10.00p | 10.71p | 9.88p | 10.50p | 799480 |
| 19/11/2024 | 9.85p | 10.60p | 9.85p | 10.40p | 1316773 |
| 18/11/2024 | 9.85p | 9.95p | 9.82p | 9.85p | 272360 |
| 15/11/2024 | 9.85p | 9.96p | 9.75p | 9.85p | 239534 |
| 14/11/2024 | 9.75p | 10.00p | 9.68p | 9.85p | 442639 |
| 13/11/2024 | 10.13p | 10.13p | 9.75p | 9.75p | 330293 |
| 12/11/2024 | 10.13p | 10.17p | 10.00p | 10.13p | 104002 |
| 11/11/2024 | 10.13p | 10.25p | 10.00p | 10.13p | 474389 |
| 08/11/2024 | 10.75p | 11.00p | 10.05p | 10.13p | 863114 |
| 07/11/2024 | 10.75p | 11.00p | 10.55p | 10.75p | 2518740 |
| 06/11/2024 | 10.63p | 10.92p | 10.30p | 10.75p | 783957 |
| 05/11/2024 | 10.38p | 10.50p | 10.10p | 10.25p | 418799 |
| 04/11/2024 | 10.75p | 11.00p | 10.25p | 10.38p | 283287 |
| 01/11/2024 | 10.25p | 11.00p | 10.08p | 10.35p | 2800710 |
| 31/10/2024 | 9.55p | 10.35p | 9.45p | 9.55p | 2127837 |
| 30/10/2024 | 9.75p | 9.75p | 9.45p | 9.55p | 287749 |
| 29/10/2024 | 9.80p | 9.81p | 9.40p | 9.75p | 991148 |
| 28/10/2024 | 9.80p | 10.00p | 9.80p | 9.80p | 258869 |
| 25/10/2024 | 9.65p | 10.00p | 9.52p | 9.80p | 939542 |
| 24/10/2024 | 9.50p | 9.75p | 9.45p | 9.65p | 332387 |
| 23/10/2024 | 9.45p | 9.50p | 9.42p | 9.50p | 154995 |
| 22/10/2024 | 9.45p | 9.50p | 9.40p | 9.45p | 198946 |
| 21/10/2024 | 9.75p | 9.75p | 9.40p | 9.45p | 663923 |
| 18/10/2024 | 9.60p | 9.75p | 9.52p | 9.75p | 665470 |
| 17/10/2024 | 9.60p | 9.70p | 9.44p | 9.60p | 758004 |
| 16/10/2024 | 10.25p | 10.25p | 9.26p | 9.60p | 2407628 |
| 15/10/2024 | 10.25p | 10.50p | 10.15p | 10.25p | 18491 |
| 14/10/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 471777 |
| 11/10/2024 | 10.63p | 10.75p | 10.00p | 10.00p | 1367605 |
| 10/10/2024 | 11.00p | 11.00p | 10.50p | 10.60p | 1080775 |
| 09/10/2024 | 11.00p | 11.23p | 11.00p | 11.00p | 66889 |
| 08/10/2024 | 11.25p | 11.50p | 10.50p | 11.00p | 1495982 |
| 07/10/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 152489 |
| 04/10/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 430598 |
| 03/10/2024 | 11.53p | 11.75p | 11.25p | 11.50p | 1691915 |
| 02/10/2024 | 11.40p | 11.75p | 11.25p | 11.53p | 475366 |
| 01/10/2024 | 11.53p | 11.53p | 11.37p | 11.40p | 171451 |
| 30/09/2024 | 11.25p | 11.75p | 11.25p | 11.53p | 697736 |
| 27/09/2024 | 11.13p | 11.44p | 11.00p | 11.25p | 2018815 |
| 26/09/2024 | 11.13p | 11.25p | 11.01p | 11.13p | 39950 |
| 25/09/2024 | 11.25p | 11.50p | 11.00p | 11.13p | 676976 |
| 24/09/2024 | 11.75p | 12.00p | 11.20p | 11.20p | 509398 |
| 23/09/2024 | 11.25p | 12.50p | 11.25p | 11.60p | 1609232 |
| 20/09/2024 | 11.25p | 11.50p | 11.22p | 11.25p | 193392 |
| 19/09/2024 | 11.53p | 11.53p | 11.17p | 11.53p | 133003 |
| 18/09/2024 | 11.53p | 11.75p | 11.31p | 11.53p | 169745 |
| 17/09/2024 | 11.53p | 11.75p | 11.30p | 11.50p | 448915 |
| 16/09/2024 | 11.25p | 11.75p | 11.00p | 11.00p | 874856 |
| 13/09/2024 | 11.63p | 11.66p | 11.00p | 11.00p | 706519 |
| 12/09/2024 | 11.63p | 11.75p | 11.50p | 11.50p | 304440 |
| 11/09/2024 | 12.13p | 12.18p | 11.50p | 11.63p | 798528 |
| 10/09/2024 | 12.63p | 12.70p | 12.13p | 12.13p | 382917 |
| 09/09/2024 | 12.75p | 12.87p | 12.50p | 12.75p | 119056 |
| 06/09/2024 | 12.88p | 12.90p | 12.52p | 12.75p | 1024626 |
| 05/09/2024 | 12.75p | 13.00p | 12.60p | 12.75p | 621537 |
| 04/09/2024 | 12.50p | 13.00p | 12.17p | 12.60p | 1293712 |
| 03/09/2024 | 12.75p | 13.68p | 12.50p | 12.50p | 3008136 |
| 02/09/2024 | 13.20p | 13.33p | 12.65p | 12.75p | 1075645 |
| 30/08/2024 | 12.75p | 14.00p | 12.69p | 13.20p | 1652454 |
| 29/08/2024 | 12.75p | 13.00p | 12.50p | 12.50p | 410265 |
| 28/08/2024 | 12.25p | 13.00p | 12.00p | 12.75p | 716874 |
| 27/08/2024 | 11.63p | 12.75p | 11.60p | 12.25p | 868486 |
| 23/08/2024 | 11.63p | 11.69p | 11.60p | 11.63p | 31633 |
| 22/08/2024 | 11.50p | 11.70p | 11.48p | 11.63p | 205294 |
| 21/08/2024 | 11.88p | 11.88p | 11.48p | 11.50p | 167791 |
| 20/08/2024 | 12.13p | 12.15p | 11.75p | 11.88p | 70272 |
| 19/08/2024 | 12.13p | 12.15p | 11.87p | 12.13p | 16327 |
| 16/08/2024 | 11.88p | 12.25p | 11.65p | 12.13p | 794922 |
| 15/08/2024 | 11.63p | 11.99p | 11.25p | 11.88p | 402864 |
| 14/08/2024 | 12.00p | 12.25p | 11.25p | 11.63p | 326 |
| 13/08/2024 | 11.88p | 12.00p | 11.61p | 12.00p | 1138966 |
| 12/08/2024 | 12.00p | 12.25p | 11.63p | 11.88p | 349499 |
| 09/08/2024 | 12.00p | 12.10p | 11.75p | 12.00p | 342901 |
| 08/08/2024 | 12.00p | 12.00p | 11.75p | 12.00p | 63329 |
| 07/08/2024 | 12.13p | 12.50p | 11.75p | 12.13p | 427763 |
| 06/08/2024 | 11.38p | 12.00p | 11.22p | 11.75p | 909437 |
| 05/08/2024 | 11.75p | 12.00p | 11.00p | 11.50p | 2557729 |
| 02/08/2024 | 12.13p | 12.88p | 11.76p | 12.50p | 1317615 |
| 01/08/2024 | 12.38p | 12.75p | 11.75p | 11.75p | 500474 |
| 31/07/2024 | 12.13p | 12.50p | 11.89p | 12.25p | 506376 |
| 30/07/2024 | 11.75p | 13.00p | 11.75p | 11.75p | 1591313 |
| 29/07/2024 | 12.00p | 12.70p | 11.50p | 11.80p | 1593461 |
| 26/07/2024 | 11.63p | 11.63p | 11.00p | 11.20p | 362769 |
| 25/07/2024 | 11.63p | 11.75p | 11.50p | 11.63p | 569339 |
| 24/07/2024 | 12.00p | 12.05p | 11.50p | 11.63p | 572213 |
| 23/07/2024 | 11.75p | 12.00p | 11.60p | 12.00p | 85491 |
| 22/07/2024 | 11.75p | 12.00p | 11.50p | 11.88p | 233289 |
| 19/07/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 284163 |
| 18/07/2024 | 11.88p | 12.10p | 11.88p | 11.88p | 159446 |
| 17/07/2024 | 12.13p | 12.30p | 11.50p | 12.00p | 183979 |
| 16/07/2024 | 12.00p | 12.13p | 11.88p | 12.13p | 151200 |
| 15/07/2024 | 12.50p | 12.62p | 11.50p | 12.00p | 282835 |
| 12/07/2024 | 12.25p | 12.50p | 12.00p | 12.50p | 160451 |
| 11/07/2024 | 11.88p | 12.48p | 11.25p | 12.25p | 713429 |
| 10/07/2024 | 12.63p | 12.63p | 11.75p | 11.88p | 693055 |
| 09/07/2024 | 12.75p | 12.75p | 12.48p | 12.63p | 177854 |
| 08/07/2024 | 13.38p | 13.50p | 12.75p | 12.75p | 532886 |
| 05/07/2024 | 13.38p | 13.75p | 13.00p | 13.50p | 100347 |
| 04/07/2024 | 13.53p | 13.65p | 13.25p | 13.38p | 139738 |
| 03/07/2024 | 12.88p | 13.53p | 12.88p | 13.53p | 917588 |
| 02/07/2024 | 12.88p | 13.00p | 12.88p | 12.88p | 57766 |
| 01/07/2024 | 13.25p | 13.25p | 12.78p | 12.88p | 251731 |
| 28/06/2024 | 13.00p | 13.80p | 13.00p | 13.25p | 764682 |
| 27/06/2024 | 13.25p | 13.25p | 13.00p | 13.00p | 114531 |
| 26/06/2024 | 12.25p | 13.50p | 12.25p | 13.05p | 1004378 |
| 25/06/2024 | 11.63p | 12.50p | 11.63p | 12.25p | 936417 |
| 24/06/2024 | 11.75p | 11.90p | 11.56p | 11.63p | 222558 |
| 21/06/2024 | 11.38p | 12.13p | 11.00p | 11.75p | 986990 |
| 20/06/2024 | 11.63p | 11.75p | 11.45p | 11.63p | 77021 |
| 19/06/2024 | 11.75p | 12.50p | 11.50p | 11.63p | 840754 |
| 18/06/2024 | 11.75p | 11.90p | 11.50p | 11.75p | 41773 |
| 17/06/2024 | 12.25p | 12.25p | 12.00p | 12.13p | 179946 |
| 14/06/2024 | 12.63p | 12.65p | 12.03p | 12.25p | 422207 |
| 13/06/2024 | 12.25p | 12.63p | 12.00p | 12.63p | 595222 |
| 12/06/2024 | 12.25p | 12.50p | 12.00p | 12.25p | 225197 |
| 11/06/2024 | 12.75p | 13.00p | 12.20p | 12.25p | 802662 |
| 10/06/2024 | 12.13p | 12.75p | 12.00p | 12.75p | 565555 |
| 07/06/2024 | 13.25p | 13.25p | 12.00p | 12.13p | 1438130 |
| 06/06/2024 | 13.25p | 13.37p | 13.00p | 13.25p | 189424 |
| 05/06/2024 | 14.75p | 14.75p | 13.25p | 13.25p | 1657241 |
| 04/06/2024 | 14.75p | 14.75p | 13.67p | 13.70p | 695317 |
| 03/06/2024 | 15.00p | 15.00p | 14.50p | 14.75p | 273938 |
| 31/05/2024 | 14.62p | 15.50p | 14.00p | 15.25p | 1178495 |
| 30/05/2024 | 15.13p | 15.25p | 14.33p | 14.50p | 572090 |
| 29/05/2024 | 15.63p | 15.75p | 15.00p | 15.13p | 1257950 |
| 28/05/2024 | 15.25p | 16.25p | 13.25p | 15.50p | 3988498 |
| 24/05/2024 | 12.63p | 13.00p | 12.50p | 13.00p | 1421376 |
| 23/05/2024 | 13.25p | 13.25p | 12.50p | 13.00p | 792786 |
| 22/05/2024 | 12.88p | 13.75p | 12.85p | 13.25p | 1516285 |
| 21/05/2024 | 14.38p | 14.38p | 12.50p | 12.88p | 1234300 |
| 20/05/2024 | 14.38p | 14.38p | 14.30p | 14.30p | 189032 |
| 17/05/2024 | 14.38p | 14.50p | 14.25p | 14.38p | 1723692 |
| 16/05/2024 | 13.88p | 14.50p | 13.78p | 14.50p | 1991616 |
| 15/05/2024 | 13.60p | 14.00p | 12.60p | 13.80p | 3535566 |
| 14/05/2024 | 14.13p | 14.19p | 13.50p | 13.50p | 2673189 |
| 13/05/2024 | 15.35p | 15.50p | 14.00p | 14.25p | 2276426 |
| 10/05/2024 | 14.60p | 16.00p | 14.55p | 15.30p | 3362975 |
| 09/05/2024 | 14.25p | 14.96p | 14.25p | 14.50p | 2301778 |
| 08/05/2024 | 13.60p | 14.35p | 13.20p | 14.00p | 819285 |
| 07/05/2024 | 12.38p | 13.30p | 12.38p | 13.25p | 1707299 |
| 03/05/2024 | 12.20p | 12.65p | 11.90p | 12.35p | 942999 |
| 02/05/2024 | 12.35p | 12.60p | 12.00p | 12.20p | 955584 |
| 01/05/2024 | 11.35p | 12.67p | 11.35p | 12.20p | 5154582 |
| 30/04/2024 | 10.80p | 12.30p | 10.80p | 11.50p | 6205233 |
| 29/04/2024 | 10.25p | 11.00p | 9.83p | 10.80p | 1787184 |
| 26/04/2024 | 10.20p | 10.40p | 9.83p | 10.25p | 1181965 |
| 25/04/2024 | 9.45p | 10.44p | 9.45p | 10.30p | 4120356 |
| 24/04/2024 | 8.50p | 9.75p | 8.36p | 9.40p | 3809020 |
| 23/04/2024 | 8.70p | 8.80p | 8.27p | 8.50p | 663891 |
| 22/04/2024 | 8.00p | 8.80p | 7.80p | 8.80p | 4011182 |
| 19/04/2024 | 8.00p | 8.00p | 7.80p | 8.00p | 516236 |
| 18/04/2024 | 7.95p | 8.10p | 7.80p | 8.00p | 1044707 |
| 17/04/2024 | 8.20p | 8.40p | 7.90p | 7.95p | 318821 |
| 16/04/2024 | 8.15p | 8.35p | 8.02p | 8.20p | 758388 |
| 15/04/2024 | 8.65p | 8.70p | 7.85p | 8.16p | 1784196 |
| 12/04/2024 | 8.60p | 9.00p | 8.56p | 8.85p | 2409368 |
| 11/04/2024 | 9.00p | 9.20p | 8.65p | 8.65p | 617736 |
| 10/04/2024 | 9.00p | 9.20p | 8.70p | 9.00p | 713442 |
| 09/04/2024 | 9.00p | 9.20p | 8.80p | 9.00p | 712533 |
| 08/04/2024 | 8.80p | 9.20p | 8.80p | 9.00p | 1823244 |
| 05/04/2024 | 8.75p | 9.00p | 8.50p | 8.80p | 169517 |
| 04/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 774076 |
| 03/04/2024 | 8.55p | 8.70p | 8.50p | 8.50p | 740902 |
| 02/04/2024 | 8.65p | 8.65p | 8.50p | 8.50p | 223225 |
| 28/03/2024 | 8.85p | 8.90p | 8.50p | 8.50p | 956951 |
| 27/03/2024 | 8.85p | 8.90p | 8.80p | 8.85p | 425146 |
| 26/03/2024 | 9.30p | 9.30p | 8.80p | 8.85p | 982113 |
| 25/03/2024 | 9.55p | 9.55p | 9.20p | 9.20p | 197595 |
| 22/03/2024 | 9.50p | 9.60p | 9.50p | 9.55p | 396189 |
| 21/03/2024 | 9.50p | 9.60p | 9.40p | 9.50p | 325021 |
| 20/03/2024 | 9.60p | 9.60p | 9.60p | 9.50p | 211578 |
| 19/03/2024 | 9.60p | 9.70p | 9.32p | 9.60p | 44931 |
| 18/03/2024 | 9.80p | 9.80p | 9.33p | 9.70p | 699924 |
| 15/03/2024 | 9.80p | 9.80p | 9.61p | 9.80p | 675575 |
| 14/03/2024 | 9.75p | 9.80p | 9.60p | 9.80p | 218778 |
| 13/03/2024 | 9.60p | 9.75p | 9.36p | 9.75p | 1413260 |
| 12/03/2024 | 9.60p | 9.66p | 9.22p | 9.66p | 618865 |
| 11/03/2024 | 9.80p | 9.80p | 9.53p | 9.65p | 446207 |
*Close Price adjusted for both dividends and splits