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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Nostra Terra Oil & Gas Co (NTOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/03/2016 | 3.63p | 3.75p | 3.50p | 3.63p | 267279 |
| 24/03/2016 | 3.63p | 3.68p | 3.50p | 3.63p | 230162 |
| 23/03/2016 | 3.63p | 3.72p | 3.40p | 3.63p | 495725 |
| 22/03/2016 | 3.75p | 3.75p | 3.55p | 3.63p | 283652 |
| 21/03/2016 | 4.00p | 4.25p | 3.63p | 3.75p | 349476 |
| 18/03/2016 | 4.25p | 4.38p | 3.85p | 4.00p | 523887 |
| 17/03/2016 | 4.38p | 4.47p | 4.00p | 4.25p | 372743 |
| 16/03/2016 | 4.13p | 4.63p | 4.07p | 4.38p | 906325 |
| 15/03/2016 | 3.50p | 4.95p | 3.50p | 4.13p | 2360586 |
| 14/03/2016 | 4.63p | 4.90p | 3.06p | 3.13p | 1449854 |
| 11/03/2016 | 4.63p | 4.90p | 4.43p | 4.63p | 105716 |
| 10/03/2016 | 4.63p | 4.70p | 4.34p | 4.63p | 39214 |
| 09/03/2016 | 4.63p | 4.72p | 4.33p | 4.63p | 60723 |
| 08/03/2016 | 4.75p | 5.00p | 4.39p | 4.63p | 101916 |
| 07/03/2016 | 4.63p | 4.75p | 4.25p | 4.75p | 460259 |
| 04/03/2016 | 4.63p | 4.79p | 4.25p | 4.63p | 485269 |
| 03/03/2016 | 4.88p | 5.00p | 4.45p | 4.63p | 62783 |
| 02/03/2016 | 4.88p | 4.88p | 4.43p | 4.88p | 113000 |
| 01/03/2016 | 5.00p | 5.00p | 4.13p | 4.88p | 362758 |
| 29/02/2016 | 5.25p | 5.25p | 4.25p | 5.00p | 255789 |
| 26/02/2016 | 5.75p | 6.00p | 4.50p | 5.25p | 975009 |
| 25/02/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 232090 |
| 24/02/2016 | 6.00p | 6.50p | 5.25p | 5.75p | 458507 |
| 23/02/2016 | 5.25p | 6.50p | 5.25p | 6.00p | 869075 |
| 22/02/2016 | 4.50p | 5.50p | 4.50p | 5.25p | 574644 |
| 19/02/2016 | 4.50p | 4.60p | 4.38p | 4.38p | 815 |
| 18/02/2016 | 4.25p | 4.50p | 3.75p | 4.38p | 236643 |
| 17/02/2016 | 4.25p | 4.53p | 3.80p | 4.25p | 24284 |
| 16/02/2016 | 3.88p | 4.53p | 3.58p | 4.25p | 15495 |
| 15/02/2016 | 3.50p | 4.25p | 3.50p | 3.88p | 33304 |
| 12/02/2016 | 3.63p | 3.63p | 3.38p | 3.50p | 44655 |
| 11/02/2016 | 3.25p | 4.00p | 3.00p | 3.63p | 110141 |
| 10/02/2016 | 3.25p | 3.25p | 3.18p | 3.25p | 2156 |
| 09/02/2016 | 3.25p | 3.50p | 3.18p | 3.25p | 100884 |
| 08/02/2016 | 3.75p | 3.75p | 3.08p | 3.38p | 67815 |
| 05/02/2016 | 3.63p | 3.98p | 3.50p | 3.75p | 92527 |
| 04/02/2016 | 3.63p | 4.00p | 3.48p | 3.63p | 70563 |
| 03/02/2016 | 3.63p | 3.63p | 3.43p | 3.63p | 6000 |
| 02/02/2016 | 3.63p | 3.85p | 3.43p | 3.63p | 28724 |
| 01/02/2016 | 3.75p | 4.05p | 3.31p | 3.63p | 36791 |
| 29/01/2016 | 3.75p | 3.98p | 3.75p | 3.75p | 27213 |
| 28/01/2016 | 3.50p | 3.83p | 3.31p | 3.75p | 83115 |
| 27/01/2016 | 3.25p | 3.65p | 3.25p | 3.50p | 92552 |
| 26/01/2016 | 3.25p | 3.63p | 3.10p | 3.25p | 361566 |
| 25/01/2016 | 3.63p | 3.84p | 3.03p | 3.38p | 54155 |
| 22/01/2016 | 3.25p | 3.85p | 3.25p | 3.63p | 73068 |
| 21/01/2016 | 4.00p | 4.00p | 3.25p | 3.25p | 215767 |
| 20/01/2016 | 4.13p | 4.13p | 3.28p | 4.00p | 524613 |
| 19/01/2016 | 4.00p | 4.00p | 3.77p | 4.00p | 14325 |
| 18/01/2016 | 4.00p | 4.25p | 3.75p | 4.00p | 18392 |
| 15/01/2016 | 3.75p | 4.50p | 3.75p | 4.00p | 267244 |
| 14/01/2016 | 4.00p | 4.00p | 3.50p | 3.75p | 128142 |
| 13/01/2016 | 4.00p | 4.00p | 3.81p | 4.00p | 20152 |
| 12/01/2016 | 4.00p | 4.30p | 3.81p | 4.00p | 43676 |
| 11/01/2016 | 4.00p | 4.30p | 3.89p | 4.00p | 122191 |
| 08/01/2016 | 4.00p | 4.30p | 3.89p | 4.00p | 45563 |
| 07/01/2016 | 4.25p | 4.50p | 3.89p | 4.00p | 134003 |
| 06/01/2016 | 4.00p | 4.47p | 3.94p | 4.25p | 194702 |
| 05/01/2016 | 4.00p | 4.30p | 3.88p | 4.00p | 124444 |
| 04/01/2016 | 4.00p | 4.24p | 3.81p | 4.00p | 19188 |
| 31/12/2015 | 4.25p | 4.28p | 3.80p | 4.00p | 144958 |
| 30/12/2015 | 4.00p | 4.35p | 3.81p | 4.25p | 111100 |
| 29/12/2015 | 3.25p | 4.65p | 3.25p | 4.00p | 766659 |
| 24/12/2015 | 3.25p | 3.50p | 3.25p | 3.25p | 135478 |
| 23/12/2015 | 3.13p | 3.50p | 2.98p | 3.25p | 241523 |
| 22/12/2015 | 3.13p | 3.20p | 2.81p | 3.13p | 252383 |
| 21/12/2015 | 3.13p | 3.25p | 2.93p | 3.13p | 114407 |
| 18/12/2015 | 3.13p | 3.20p | 2.93p | 3.13p | 29641 |
| 17/12/2015 | 2.75p | 3.25p | 2.75p | 3.13p | 232081 |
| 16/12/2015 | 2.75p | 3.00p | 2.75p | 2.75p | 25518 |
| 15/12/2015 | 2.75p | 3.00p | 2.70p | 2.75p | 146508 |
| 14/12/2015 | 3.00p | 3.10p | 2.75p | 2.75p | 126333 |
| 11/12/2015 | 3.13p | 3.13p | 2.93p | 3.00p | 69925 |
| 10/12/2015 | 3.13p | 3.18p | 2.81p | 3.13p | 104698 |
| 09/12/2015 | 3.25p | 3.50p | 2.86p | 3.13p | 204957 |
| 08/12/2015 | 3.75p | 3.75p | 2.93p | 3.25p | 438535 |
| 07/12/2015 | 4.25p | 4.75p | 3.55p | 3.75p | 161636 |
| 04/12/2015 | 4.25p | 4.88p | 4.01p | 4.25p | 58475 |
| 03/12/2015 | 4.50p | 4.50p | 4.00p | 4.25p | 177541 |
| 02/12/2015 | 4.50p | 4.75p | 4.25p | 4.38p | 233071 |
| 01/12/2015 | 4.25p | 4.85p | 4.25p | 4.50p | 102324 |
| 30/11/2015 | 4.75p | 4.75p | 4.18p | 4.25p | 75458 |
| 27/11/2015 | 4.75p | 4.75p | 4.55p | 4.75p | 83548 |
| 26/11/2015 | 4.75p | 4.75p | 4.55p | 4.75p | 66568 |
| 25/11/2015 | 5.00p | 5.00p | 4.70p | 4.75p | 67272 |
| 24/11/2015 | 5.00p | 5.30p | 4.70p | 5.00p | 95859 |
| 23/11/2015 | 6.25p | 6.25p | 4.30p | 5.00p | 325712 |
| 20/11/2015 | 4.75p | 4.85p | 4.58p | 4.75p | 138066 |
| 19/11/2015 | 4.75p | 5.00p | 4.68p | 4.75p | 96846 |
| 18/11/2015 | 4.75p | 5.00p | 4.68p | 4.75p | 48582 |
| 17/11/2015 | 4.75p | 4.90p | 4.68p | 4.75p | 16760 |
| 16/11/2015 | 5.00p | 5.00p | 4.58p | 4.75p | 77092 |
| 13/11/2015 | 5.00p | 5.34p | 4.33p | 5.00p | 335800 |
| 12/11/2015 | 5.25p | 5.50p | 5.00p | 5.00p | 77968 |
| 11/11/2015 | 5.25p | 5.25p | 5.21p | 5.25p | 20000 |
| 10/11/2015 | 5.25p | 6.00p | 5.15p | 5.25p | 23147 |
| 09/11/2015 | 5.50p | 5.50p | 5.15p | 5.25p | 94371 |
| 06/11/2015 | 5.25p | 5.80p | 5.00p | 5.50p | 378902 |
| 05/11/2015 | 5.00p | 5.35p | 5.00p | 5.25p | 165169 |
| 04/11/2015 | 5.25p | 5.50p | 4.68p | 5.00p | 162932 |
| 03/11/2015 | 5.00p | 5.25p | 4.61p | 5.25p | 333662 |
| 02/11/2015 | 5.00p | 5.00p | 4.50p | 4.75p | 502596 |
| 30/10/2015 | 5.50p | 5.50p | 5.00p | 5.00p | 208314 |
| 29/10/2015 | 4.75p | 6.00p | 4.75p | 5.50p | 166263 |
| 28/10/2015 | 5.25p | 5.25p | 4.75p | 4.75p | 76284 |
| 27/10/2015 | 5.00p | 5.25p | 4.75p | 5.25p | 114561 |
| 26/10/2015 | 5.50p | 5.65p | 5.00p | 5.00p | 280886 |
| 23/10/2015 | 5.50p | 5.70p | 5.18p | 5.50p | 24546 |
| 22/10/2015 | 5.25p | 5.50p | 5.00p | 5.50p | 76228 |
| 21/10/2015 | 5.25p | 6.00p | 5.10p | 5.25p | 66296 |
| 20/10/2015 | 5.25p | 5.47p | 5.10p | 5.25p | 41000 |
| 19/10/2015 | 5.25p | 5.47p | 5.10p | 5.25p | 50684 |
| 16/10/2015 | 5.75p | 5.86p | 5.08p | 5.25p | 60983 |
| 15/10/2015 | 6.25p | 6.25p | 5.55p | 5.75p | 104948 |
| 14/10/2015 | 5.50p | 5.50p | 5.36p | 5.50p | 1119 |
| 13/10/2015 | 5.50p | 6.00p | 5.36p | 5.50p | 349539 |
| 12/10/2015 | 5.50p | 5.90p | 5.30p | 5.50p | 85118 |
| 09/10/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 182654 |
| 08/10/2015 | 6.00p | 6.15p | 5.68p | 6.00p | 103155 |
| 07/10/2015 | 6.00p | 6.50p | 5.65p | 6.00p | 267249 |
| 06/10/2015 | 6.00p | 6.50p | 5.35p | 6.00p | 314082 |
| 05/10/2015 | 4.75p | 5.25p | 4.50p | 4.75p | 304086 |
| 02/10/2015 | 4.75p | 5.00p | 4.75p | 4.75p | 116244 |
| 01/10/2015 | 5.25p | 5.25p | 4.50p | 4.75p | 231321 |
| 30/09/2015 | 5.25p | 6.00p | 5.00p | 5.25p | 125779 |
| 29/09/2015 | 5.25p | 6.00p | 5.14p | 5.25p | 5154 |
| 28/09/2015 | 5.25p | 5.49p | 5.14p | 5.25p | 85018 |
| 25/09/2015 | 5.50p | 6.00p | 5.25p | 5.25p | 91494 |
| 24/09/2015 | 5.75p | 5.94p | 5.50p | 5.50p | 99026 |
| 23/09/2015 | 5.75p | 5.95p | 5.53p | 5.75p | 69288 |
| 22/09/2015 | 5.75p | 5.90p | 5.51p | 5.75p | 168378 |
| 21/09/2015 | 6.00p | 6.25p | 5.55p | 5.75p | 145989 |
| 18/09/2015 | 6.00p | 6.00p | 5.75p | 5.75p | 74294 |
| 17/09/2015 | 6.00p | 6.15p | 5.80p | 6.00p | 344075 |
| 16/09/2015 | 6.00p | 6.17p | 5.80p | 6.00p | 76304 |
| 15/09/2015 | 6.00p | 6.20p | 6.00p | 6.00p | 70436 |
| 14/09/2015 | 6.00p | 6.20p | 6.00p | 6.00p | 61087 |
| 11/09/2015 | 6.00p | 6.09p | 5.70p | 6.00p | 74803 |
| 10/09/2015 | 6.00p | 6.20p | 6.00p | 6.00p | 54000 |
| 09/09/2015 | 6.50p | 6.59p | 5.76p | 6.00p | 174335 |
| 08/09/2015 | 6.25p | 6.50p | 6.05p | 6.50p | 73560 |
| 07/09/2015 | 6.25p | 6.70p | 5.90p | 6.25p | 90535 |
| 04/09/2015 | 6.50p | 7.00p | 5.81p | 6.25p | 132531 |
| 03/09/2015 | 6.50p | 6.50p | 6.10p | 6.50p | 55310 |
| 02/09/2015 | 6.00p | 6.69p | 5.71p | 6.50p | 117185 |
| 01/09/2015 | 6.00p | 6.85p | 5.80p | 6.00p | 90049 |
| 28/08/2015 | 6.25p | 6.95p | 6.00p | 6.00p | 399323 |
| 27/08/2015 | 5.50p | 6.45p | 5.50p | 6.25p | 75934 |
| 26/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/08/2015 | 5.75p | 5.95p | 5.50p | 5.50p | 43749 |
| 24/08/2015 | 5.50p | 5.90p | 5.35p | 5.75p | 136611 |
| 21/08/2015 | 6.75p | 6.75p | 5.26p | 5.75p | 787258 |
| 20/08/2015 | 6.00p | 6.07p | 5.66p | 5.75p | 151467 |
| 19/08/2015 | 6.00p | 7.25p | 5.91p | 6.00p | 51971 |
| 18/08/2015 | 5.75p | 6.10p | 5.75p | 6.00p | 150966 |
| 17/08/2015 | 5.75p | 6.00p | 5.75p | 5.75p | 119004 |
| 14/08/2015 | 5.75p | 7.25p | 5.75p | 5.75p | 111412 |
| 13/08/2015 | 6.25p | 6.27p | 5.68p | 5.75p | 303549 |
| 12/08/2015 | 6.25p | 6.27p | 6.10p | 6.25p | 39853 |
| 11/08/2015 | 6.25p | 6.43p | 6.11p | 6.25p | 41964 |
| 10/08/2015 | 6.25p | 6.42p | 6.25p | 6.25p | 169922 |
| 07/08/2015 | 6.50p | 6.59p | 6.25p | 6.25p | 31529 |
| 06/08/2015 | 6.50p | 6.70p | 6.33p | 6.50p | 88549 |
| 05/08/2015 | 6.50p | 6.70p | 6.30p | 6.50p | 120015 |
| 04/08/2015 | 6.50p | 6.70p | 6.18p | 6.50p | 66713 |
| 03/08/2015 | 6.25p | 6.75p | 6.09p | 6.50p | 79156 |
| 31/07/2015 | 6.00p | 6.44p | 5.81p | 6.25p | 319654 |
| 30/07/2015 | 6.00p | 6.15p | 5.72p | 6.00p | 228718 |
| 29/07/2015 | 6.25p | 7.25p | 5.68p | 5.75p | 194672 |
| 28/07/2015 | 6.75p | 6.75p | 6.05p | 6.25p | 336622 |
| 27/07/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 138840 |
| 24/07/2015 | 7.00p | 8.25p | 6.71p | 6.75p | 61172 |
| 23/07/2015 | 6.75p | 7.00p | 6.59p | 7.00p | 123460 |
| 22/07/2015 | 6.75p | 6.93p | 6.75p | 6.75p | 130177 |
| 21/07/2015 | 6.75p | 6.84p | 6.60p | 6.75p | 151689 |
| 20/07/2015 | 6.75p | 7.00p | 6.75p | 6.75p | 102180 |
| 17/07/2015 | 6.75p | 7.15p | 6.75p | 6.75p | 175107 |
| 16/07/2015 | 7.00p | 7.07p | 6.75p | 6.75p | 135611 |
| 15/07/2015 | 7.00p | 7.15p | 6.93p | 7.00p | 79301 |
| 14/07/2015 | 7.25p | 7.25p | 6.81p | 7.00p | 407816 |
| 13/07/2015 | 7.75p | 8.25p | 7.05p | 7.25p | 220382 |
| 10/07/2015 | 7.50p | 7.75p | 7.50p | 7.75p | 34000 |
| 09/07/2015 | 7.75p | 7.99p | 7.20p | 7.50p | 416981 |
| 08/07/2015 | 7.50p | 7.50p | 7.05p | 7.25p | 201257 |
| 07/07/2015 | 7.75p | 7.75p | 7.25p | 7.50p | 228189 |
| 06/07/2015 | 7.75p | 9.25p | 7.25p | 7.75p | 370912 |
| 03/07/2015 | 8.00p | 8.00p | 7.38p | 8.00p | 51899 |
| 02/07/2015 | 7.50p | 8.25p | 7.50p | 8.25p | 17000 |
| 01/07/2015 | 8.00p | 8.00p | 7.30p | 7.50p | 50153 |
| 30/06/2015 | 7.50p | 8.00p | 7.40p | 8.00p | 269118 |
| 29/06/2015 | 7.75p | 7.75p | 7.38p | 7.50p | 150322 |
| 26/06/2015 | 8.25p | 8.25p | 7.75p | 8.00p | 153622 |
| 25/06/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 124466 |
| 24/06/2015 | 8.25p | 8.50p | 7.55p | 8.25p | 746360 |
| 23/06/2015 | 8.75p | 8.82p | 8.15p | 8.50p | 311665 |
| 22/06/2015 | 8.75p | 8.94p | 8.56p | 8.75p | 209690 |
| 19/06/2015 | 8.75p | 9.50p | 8.69p | 8.75p | 493061 |
| 18/06/2015 | 9.50p | 9.50p | 8.50p | 8.75p | 269175 |
| 17/06/2015 | 9.00p | 10.75p | 9.00p | 9.50p | 626080 |
| 16/06/2015 | 8.75p | 9.70p | 8.30p | 9.00p | 557508 |
*Close Price adjusted for both dividends and splits